date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,73.49,73.49,73.04,73.37,10500.0,36.5573,36.5573,36.3334,36.4976,10500.0
2005-01-03 10:00:00,73.4,73.4,72.95,73.16,7100.0,36.5125,36.5125,36.2886,36.3931,7100.0
2005-01-03 10:30:00,73.06,73.07,72.72,72.78,5600.0,36.3434,36.3483,36.1742,36.2041,5600.0
2005-01-03 11:00:00,72.81,72.81,72.5,72.8,5100.0,36.219,36.219,36.0648,36.214,5100.0
2005-01-03 11:30:00,72.8,72.9,72.75,72.78,5000.0,36.214,36.2638,36.1892,36.2041,5000.0
2005-01-03 12:00:00,72.82,72.82,72.66,72.75,3800.0,36.224,36.224,36.1444,36.1892,3800.0
2005-01-03 12:30:00,72.75,72.78,72.69,72.75,3900.0,36.1892,36.2041,36.1593,36.1892,3900.0
2005-01-03 13:00:00,72.76,72.79,72.48,72.48,6500.0,36.1941,36.2091,36.0548,36.0548,6500.0
2005-01-03 13:30:00,72.5,72.64,72.48,72.56,3800.0,36.0648,36.1344,36.0548,36.0946,3800.0
2005-01-03 14:00:00,72.46,72.6,72.32,72.33,8400.0,36.0449,36.1145,35.9753,35.9802,8400.0
2005-01-03 14:30:00,72.41,72.56,72.4,72.45,6100.0,36.02,36.0946,36.015,36.0399,6100.0
2005-01-03 15:00:00,72.45,72.53,72.4,72.46,7000.0,36.0399,36.0797,36.015,36.0449,7000.0
2005-01-03 15:30:00,72.48,72.56,72.38,72.42,15900.0,36.0548,36.0946,36.0051,36.025,15900.0
2005-01-04 09:30:00,70.5,70.88,70.06,70.75,43800.0,35.0699,35.2589,34.851,35.1943,43800.0
2005-01-04 10:00:00,70.75,70.94,70.6,70.85,28700.0,35.1943,35.2888,35.1196,35.244,28700.0
2005-01-04 10:30:00,70.8,70.88,70.6,70.77,29100.0,35.2191,35.2589,35.1196,35.2042,29100.0
2005-01-04 11:00:00,70.73,70.77,70.55,70.72,15000.0,35.1843,35.2042,35.0948,35.1793,15000.0
2005-01-04 11:30:00,70.73,70.73,70.49,70.53,22000.0,35.1843,35.1843,35.0649,35.0848,22000.0
2005-01-04 12:00:00,70.53,70.53,70.33,70.39,16300.0,35.0848,35.0848,34.9853,35.0152,16300.0
2005-01-04 12:30:00,70.37,70.49,70.35,70.42,12100.0,35.0052,35.0649,34.9953,35.0301,12100.0
2005-01-04 13:00:00,70.37,70.63,70.35,70.63,23400.0,35.0052,35.1346,34.9953,35.1346,23400.0
2005-01-04 13:30:00,70.67,70.74,70.6,70.73,16100.0,35.1545,35.1893,35.1196,35.1843,16100.0
2005-01-04 14:00:00,70.72,70.72,70.15,70.15,32000.0,35.1793,35.1793,34.8958,34.8958,32000.0
2005-01-04 14:30:00,70.16,70.16,69.53,69.75,34100.0,34.9008,34.9008,34.5874,34.6968,34100.0
2005-01-04 15:00:00,69.77,69.77,69.5,69.55,40500.0,34.7068,34.7068,34.5725,34.5973,40500.0
2005-01-04 15:30:00,69.6,70.0,69.57,69.77,50600.0,34.6222,34.8212,34.6073,34.7068,50600.0
2005-01-05 09:30:00,69.75,69.75,69.11,69.29,24600.0,34.6968,34.6968,34.3785,34.468,24600.0
2005-01-05 10:00:00,69.29,69.35,69.12,69.12,22200.0,34.468,34.4978,34.3834,34.3834,22200.0
2005-01-05 10:30:00,69.11,69.11,69.0,69.01,30200.0,34.3785,34.3785,34.3237,34.3287,30200.0
2005-01-05 11:00:00,69.0,69.01,68.62,68.62,31200.0,34.3237,34.3287,34.1347,34.1347,31200.0
2005-01-05 11:30:00,68.6,68.72,68.51,68.63,17200.0,34.1248,34.1845,34.08,34.1397,17200.0
2005-01-05 12:00:00,68.63,68.63,68.15,68.19,20300.0,34.1397,34.1397,33.9009,33.9208,20300.0
2005-01-05 12:30:00,68.19,68.28,68.11,68.22,25900.0,33.9208,33.9656,33.881,33.9357,25900.0
2005-01-05 13:00:00,68.22,68.63,68.19,68.6,13000.0,33.9357,34.1397,33.9208,34.1248,13000.0
2005-01-05 13:30:00,68.58,68.71,68.56,68.59,12900.0,34.1148,34.1795,34.1049,34.1198,12900.0
2005-01-05 14:00:00,68.58,68.59,68.15,68.21,20600.0,34.1148,34.1198,33.9009,33.9308,20600.0
2005-01-05 14:30:00,68.21,68.24,67.9,67.95,17800.0,33.9308,33.9457,33.7765,33.8014,17800.0
2005-01-05 15:00:00,67.92,68.19,67.91,68.04,23400.0,33.7865,33.9208,33.7815,33.8462,23400.0
2005-01-05 15:30:00,68.05,68.05,67.66,67.75,40700.0,33.8512,33.8512,33.6572,33.7019,40700.0
2005-01-06 09:30:00,67.6,68.16,67.6,67.96,11700.0,33.6273,33.9059,33.6273,33.8064,11700.0
2005-01-06 10:00:00,67.96,68.42,67.78,68.42,11100.0,33.8064,34.0352,33.7169,34.0352,11100.0
2005-01-06 10:30:00,68.44,68.49,68.05,68.15,8200.0,34.0452,34.07,33.8512,33.9009,8200.0
2005-01-06 11:00:00,68.15,68.57,68.15,68.57,6700.0,33.9009,34.1098,33.9009,34.1098,6700.0
2005-01-06 11:30:00,68.58,68.8,68.53,68.65,3600.0,34.1148,34.2242,34.0899,34.1496,3600.0
2005-01-06 12:00:00,68.62,68.92,68.55,68.92,8000.0,34.1347,34.2839,34.0999,34.2839,8000.0
2005-01-06 12:30:00,68.96,69.0,68.89,68.91,7400.0,34.3038,34.3237,34.269,34.279,7400.0
2005-01-06 13:00:00,68.87,69.05,68.79,69.05,9100.0,34.2591,34.3486,34.2193,34.3486,9100.0
2005-01-06 13:30:00,69.05,69.29,68.97,69.26,12100.0,34.3486,34.468,34.3088,34.4531,12100.0
2005-01-06 14:00:00,69.24,69.43,69.19,69.41,17400.0,34.4431,34.5376,34.4182,34.5277,17400.0
2005-01-06 14:30:00,69.41,69.5,69.13,69.14,14700.0,34.5277,34.5725,34.3884,34.3934,14700.0
2005-01-06 15:00:00,69.14,69.16,68.86,68.95,17500.0,34.3934,34.4033,34.2541,34.2989,17500.0
2005-01-06 15:30:00,68.95,68.95,68.65,68.78,23800.0,34.2989,34.2989,34.1496,34.2143,23800.0
2005-01-07 09:30:00,69.1,69.65,69.1,69.47,20500.0,34.3735,34.6471,34.3735,34.5575,20500.0
2005-01-07 10:00:00,69.4,69.89,69.3,69.3,31200.0,34.5227,34.7665,34.473,34.473,31200.0
2005-01-07 10:30:00,69.3,70.08,69.3,70.08,21000.0,34.473,34.861,34.473,34.861,21000.0
2005-01-07 11:00:00,69.97,70.37,69.84,70.31,18500.0,34.8063,35.0052,34.7416,34.9754,18500.0
2005-01-07 11:30:00,70.28,70.46,69.92,70.01,13800.0,34.9605,35.05,34.7814,34.8262,13800.0
2005-01-07 12:00:00,70.09,70.31,69.9,70.28,8800.0,34.866,34.9754,34.7714,34.9605,8800.0
2005-01-07 12:30:00,70.29,70.4,70.26,70.27,5800.0,34.9654,35.0202,34.9505,34.9555,5800.0
2005-01-07 13:00:00,70.33,70.33,70.13,70.22,9800.0,34.9853,34.9853,34.8858,34.9306,9800.0
2005-01-07 13:30:00,70.22,70.33,69.95,69.96,9800.0,34.9306,34.9853,34.7963,34.8013,9800.0
2005-01-07 14:00:00,69.96,69.96,69.6,69.6,16100.0,34.8013,34.8013,34.6222,34.6222,16100.0
2005-01-07 14:30:00,69.6,69.66,69.53,69.6,12000.0,34.6222,34.652,34.5874,34.6222,12000.0
2005-01-07 15:00:00,69.66,69.68,69.54,69.59,6500.0,34.652,34.662,34.5924,34.6172,6500.0
2005-01-07 15:30:00,69.59,69.59,69.4,69.4,9900.0,34.6172,34.6172,34.5227,34.5227,9900.0
2005-01-10 09:30:00,69.28,69.44,69.13,69.14,7700.0,34.463,34.5426,34.3884,34.3934,7700.0
2005-01-10 10:00:00,69.16,69.63,69.14,69.51,11700.0,34.4033,34.6371,34.3934,34.5774,11700.0
2005-01-10 10:30:00,69.45,69.5,69.34,69.43,4700.0,34.5476,34.5725,34.4929,34.5376,4700.0
2005-01-10 11:00:00,69.42,69.77,69.42,69.62,7000.0,34.5327,34.7068,34.5327,34.6322,7000.0
2005-01-10 11:30:00,69.62,69.67,69.61,69.63,3100.0,34.6322,34.657,34.6272,34.6371,3100.0
2005-01-10 12:00:00,69.63,69.73,69.51,69.55,4900.0,34.6371,34.6869,34.5774,34.5973,4900.0
2005-01-10 12:30:00,69.56,69.9,69.56,69.9,8500.0,34.6023,34.7714,34.6023,34.7714,8500.0
2005-01-10 13:00:00,69.88,70.37,69.83,70.21,7400.0,34.7615,35.0052,34.7366,34.9256,7400.0
2005-01-10 13:30:00,70.23,70.31,70.06,70.06,4900.0,34.9356,34.9754,34.851,34.851,4900.0
2005-01-10 14:00:00,70.07,70.07,69.94,69.98,3700.0,34.856,34.856,34.7913,34.8112,3700.0
2005-01-10 14:30:00,69.99,70.12,69.98,69.99,6400.0,34.8162,34.8809,34.8112,34.8162,6400.0
2005-01-10 15:00:00,69.99,70.0,69.64,69.65,12000.0,34.8162,34.8212,34.6421,34.6471,12000.0
2005-01-10 15:30:00,69.64,69.7,69.51,69.59,13900.0,34.6421,34.6719,34.5774,34.6172,13900.0
2005-01-11 09:30:00,69.6,69.6,69.03,69.11,8600.0,34.6222,34.6222,34.3387,34.3785,8600.0
2005-01-11 10:00:00,69.08,69.08,68.66,69.02,21800.0,34.3635,34.3635,34.1546,34.3337,21800.0
2005-01-11 10:30:00,69.01,69.02,68.83,68.91,5800.0,34.3287,34.3337,34.2392,34.279,5800.0
2005-01-11 11:00:00,68.91,69.03,68.76,68.76,6800.0,34.279,34.3387,34.2043,34.2043,6800.0
2005-01-11 11:30:00,68.72,68.99,68.72,68.79,6400.0,34.1845,34.3188,34.1845,34.2193,6400.0
2005-01-11 12:00:00,68.73,68.73,68.53,68.57,6200.0,34.1894,34.1894,34.0899,34.1098,6200.0
2005-01-11 12:30:00,68.56,68.74,68.54,68.63,5400.0,34.1049,34.1944,34.0949,34.1397,5400.0
2005-01-11 13:00:00,68.6,68.79,68.56,68.79,4800.0,34.1248,34.2193,34.1049,34.2193,4800.0
2005-01-11 13:30:00,68.8,68.81,68.68,68.79,5900.0,34.2242,34.2292,34.1646,34.2193,5900.0
2005-01-11 14:00:00,68.8,68.97,68.8,68.94,8800.0,34.2242,34.3088,34.2242,34.2939,8800.0
2005-01-11 14:30:00,68.95,68.96,68.78,68.8,4500.0,34.2989,34.3038,34.2143,34.2242,4500.0
2005-01-11 15:00:00,68.83,68.89,68.62,68.67,9900.0,34.2392,34.269,34.1347,34.1596,9900.0
2005-01-11 15:30:00,68.67,68.89,68.62,68.67,20400.0,34.1596,34.269,34.1347,34.1596,20400.0
2005-01-12 09:30:00,68.8,69.29,68.75,68.94,10500.0,34.2242,34.468,34.1994,34.2939,10500.0
2005-01-12 10:00:00,68.9,69.03,68.6,68.67,6100.0,34.274,34.3387,34.1248,34.1596,6100.0
2005-01-12 10:30:00,68.89,68.89,68.27,68.29,6500.0,34.269,34.269,33.9606,33.9705,6500.0
2005-01-12 11:00:00,68.32,68.62,68.32,68.53,3400.0,33.9855,34.1347,33.9855,34.0899,3400.0
2005-01-12 11:30:00,68.53,68.95,68.53,68.88,7900.0,34.0899,34.2989,34.0899,34.264,7900.0
2005-01-12 12:00:00,68.86,69.06,68.76,69.06,4100.0,34.2541,34.3536,34.2043,34.3536,4100.0
2005-01-12 12:30:00,69.0,69.02,68.76,68.77,4200.0,34.3237,34.3337,34.2043,34.2093,4200.0
2005-01-12 13:00:00,68.76,68.76,68.7,68.72,3200.0,34.2043,34.2043,34.1745,34.1845,3200.0
2005-01-12 13:30:00,68.69,68.71,68.64,68.65,3900.0,34.1695,34.1795,34.1447,34.1496,3900.0
2005-01-12 14:00:00,68.61,68.89,68.6,68.89,2500.0,34.1297,34.269,34.1248,34.269,2500.0
2005-01-12 14:30:00,68.88,69.04,68.85,69.04,5300.0,34.264,34.3436,34.2491,34.3436,5300.0
2005-01-12 15:00:00,69.01,69.1,68.97,69.1,4300.0,34.3287,34.3735,34.3088,34.3735,4300.0
2005-01-12 15:30:00,69.16,69.55,69.16,69.5,13900.0,34.4033,34.5973,34.4033,34.5725,13900.0
2005-01-13 09:30:00,69.41,69.8,69.2,69.32,7400.0,34.5277,34.7217,34.4232,34.4829,7400.0
2005-01-13 10:00:00,69.39,69.57,69.23,69.26,9600.0,34.5177,34.6073,34.4381,34.4531,9600.0
2005-01-13 10:30:00,69.26,69.48,69.11,69.11,6300.0,34.4531,34.5625,34.3785,34.3785,6300.0
2005-01-13 11:00:00,69.12,69.28,69.08,69.09,15400.0,34.3834,34.463,34.3635,34.3685,15400.0
2005-01-13 11:30:00,69.1,69.1,68.92,69.09,16200.0,34.3735,34.3735,34.2839,34.3685,16200.0
2005-01-13 12:00:00,69.08,69.09,68.97,68.97,3100.0,34.3635,34.3685,34.3088,34.3088,3100.0
2005-01-13 12:30:00,69.01,69.11,69.01,69.06,3100.0,34.3287,34.3785,34.3287,34.3536,3100.0
2005-01-13 13:00:00,69.12,69.21,68.97,68.97,3100.0,34.3834,34.4282,34.3088,34.3088,3100.0
2005-01-13 13:30:00,68.92,69.21,68.92,69.21,4300.0,34.2839,34.4282,34.2839,34.4282,4300.0
2005-01-13 14:00:00,69.22,69.35,69.18,69.35,6100.0,34.4332,34.4978,34.4133,34.4978,6100.0
2005-01-13 14:30:00,69.32,69.33,69.02,69.03,5400.0,34.4829,34.4879,34.3337,34.3387,5400.0
2005-01-13 15:00:00,69.02,69.05,68.69,68.69,9700.0,34.3337,34.3486,34.1695,34.1695,9700.0
2005-01-13 15:30:00,68.65,68.85,68.55,68.66,13300.0,34.1496,34.2491,34.0999,34.1546,13300.0
2005-01-14 09:30:00,68.9,69.23,68.9,69.17,4500.0,34.274,34.4381,34.274,34.4083,4500.0
2005-01-14 10:00:00,69.19,69.45,69.08,69.45,5700.0,34.4182,34.5476,34.3635,34.5476,5700.0
2005-01-14 10:30:00,69.45,69.45,69.19,69.19,4400.0,34.5476,34.5476,34.4182,34.4182,4400.0
2005-01-14 11:00:00,69.17,69.32,69.17,69.32,3200.0,34.4083,34.4829,34.4083,34.4829,3200.0
2005-01-14 11:30:00,69.33,69.55,69.17,69.5,5600.0,34.4879,34.5973,34.4083,34.5725,5600.0
2005-01-14 12:00:00,69.5,69.75,69.47,69.75,3300.0,34.5725,34.6968,34.5575,34.6968,3300.0
2005-01-14 12:30:00,69.75,69.76,69.57,69.58,3400.0,34.6968,34.7018,34.6073,34.6123,3400.0
2005-01-14 13:00:00,69.5,69.56,69.49,69.55,1700.0,34.5725,34.6023,34.5675,34.5973,1700.0
2005-01-14 13:30:00,69.53,69.66,69.53,69.61,4100.0,34.5874,34.652,34.5874,34.6272,4100.0
2005-01-14 14:00:00,69.55,69.63,69.52,69.63,3800.0,34.5973,34.6371,34.5824,34.6371,3800.0
2005-01-14 14:30:00,69.61,69.95,69.56,69.91,9800.0,34.6272,34.7963,34.6023,34.7764,9800.0
2005-01-14 15:00:00,69.91,69.91,69.55,69.59,7700.0,34.7764,34.7764,34.5973,34.6172,7700.0
2005-01-14 15:30:00,69.59,69.84,69.45,69.76,14900.0,34.6172,34.7416,34.5476,34.7018,14900.0
2005-01-18 09:30:00,69.56,69.81,69.45,69.67,8100.0,34.6023,34.7267,34.5476,34.657,8100.0
2005-01-18 10:00:00,69.6,69.71,69.6,69.7,3500.0,34.6222,34.6769,34.6222,34.6719,3500.0
2005-01-18 10:30:00,69.7,70.23,69.7,70.19,8300.0,34.6719,34.9356,34.6719,34.9157,8300.0
2005-01-18 11:00:00,70.13,70.4,70.13,70.38,3800.0,34.8858,35.0202,34.8858,35.0102,3800.0
2005-01-18 11:30:00,70.38,70.62,70.34,70.51,4600.0,35.0102,35.1296,34.9903,35.0749,4600.0
2005-01-18 12:00:00,70.51,70.65,70.49,70.58,4700.0,35.0749,35.1445,35.0649,35.1097,4700.0
2005-01-18 12:30:00,70.58,70.58,70.46,70.46,3600.0,35.1097,35.1097,35.05,35.05,3600.0
2005-01-18 13:00:00,70.47,70.47,70.22,70.22,3700.0,35.055,35.055,34.9306,34.9306,3700.0
2005-01-18 13:30:00,70.23,70.5,70.23,70.39,4600.0,34.9356,35.0699,34.9356,35.0152,4600.0
2005-01-18 14:00:00,70.35,70.37,70.25,70.31,3300.0,34.9953,35.0052,34.9455,34.9754,3300.0
2005-01-18 14:30:00,70.35,70.39,70.19,70.29,3100.0,34.9953,35.0152,34.9157,34.9654,3100.0
2005-01-18 15:00:00,70.27,70.37,70.27,70.3,8300.0,34.9555,35.0052,34.9555,34.9704,8300.0
2005-01-18 15:30:00,70.29,70.52,70.22,70.5,11200.0,34.9654,35.0799,34.9306,35.0699,11200.0
2005-01-19 09:30:00,70.35,71.31,70.35,71.31,5100.0,34.9953,35.4728,34.9953,35.4728,5100.0
2005-01-19 10:00:00,71.23,71.25,71.08,71.21,14900.0,35.433,35.443,35.3584,35.4231,14900.0
2005-01-19 10:30:00,71.2,71.52,71.15,71.38,18800.0,35.4181,35.5773,35.3932,35.5077,18800.0
2005-01-19 11:00:00,71.34,71.44,71.31,71.38,11400.0,35.4878,35.5375,35.4728,35.5077,11400.0
2005-01-19 11:30:00,71.38,71.4,71.33,71.39,5300.0,35.5077,35.5176,35.4828,35.5126,5300.0
2005-01-19 12:00:00,71.39,71.39,71.14,71.2,4900.0,35.5126,35.5126,35.3883,35.4181,4900.0
2005-01-19 12:30:00,71.23,71.36,71.23,71.36,6400.0,35.433,35.4977,35.433,35.4977,6400.0
2005-01-19 13:00:00,71.38,71.4,71.34,71.37,7600.0,35.5077,35.5176,35.4878,35.5027,7600.0
2005-01-19 13:30:00,71.38,71.41,71.32,71.35,6100.0,35.5077,35.5226,35.4778,35.4927,6100.0
2005-01-19 14:00:00,71.35,71.4,71.31,71.35,11400.0,35.4927,35.5176,35.4728,35.4927,11400.0
2005-01-19 14:30:00,71.35,71.39,71.3,71.39,9200.0,35.4927,35.5126,35.4679,35.5126,9200.0
2005-01-19 15:00:00,71.39,71.46,71.1,71.1,18600.0,35.5126,35.5475,35.3684,35.3684,18600.0
2005-01-19 15:30:00,71.01,71.01,70.7,70.7,18300.0,35.3236,35.3236,35.1694,35.1694,18300.0
2005-01-20 09:30:00,70.6,71.04,70.41,70.95,6700.0,35.1196,35.3385,35.0251,35.2938,6700.0
2005-01-20 10:00:00,71.03,71.26,70.68,70.7,8900.0,35.3335,35.448,35.1594,35.1694,8900.0
2005-01-20 10:30:00,70.69,70.85,70.6,70.85,9700.0,35.1644,35.244,35.1196,35.244,9700.0
2005-01-20 11:00:00,70.73,70.87,70.73,70.75,4900.0,35.1843,35.254,35.1843,35.1943,4900.0
2005-01-20 11:30:00,70.78,70.97,70.72,70.75,3500.0,35.2092,35.3037,35.1793,35.1943,3500.0
2005-01-20 12:00:00,70.75,70.8,70.68,70.75,4200.0,35.1943,35.2191,35.1594,35.1943,4200.0
2005-01-20 12:30:00,70.68,70.69,70.57,70.65,5000.0,35.1594,35.1644,35.1047,35.1445,5000.0
2005-01-20 13:00:00,70.63,70.65,70.18,70.32,11700.0,35.1346,35.1445,34.9107,34.9804,11700.0
2005-01-20 13:30:00,70.33,70.52,70.32,70.39,6600.0,34.9853,35.0799,34.9804,35.0152,6600.0
2005-01-20 14:00:00,70.39,70.63,70.39,70.49,8300.0,35.0152,35.1346,35.0152,35.0649,8300.0
2005-01-20 14:30:00,70.5,70.7,70.39,70.45,9000.0,35.0699,35.1694,35.0152,35.045,9000.0
2005-01-20 15:00:00,70.44,70.5,70.36,70.37,8500.0,35.0401,35.0699,35.0003,35.0052,8500.0
2005-01-20 15:30:00,70.37,70.44,70.13,70.16,16100.0,35.0052,35.0401,34.8858,34.9008,16100.0
2005-01-21 09:30:00,70.21,70.28,70.05,70.28,4400.0,34.9256,34.9605,34.8461,34.9605,4400.0
2005-01-21 10:00:00,70.29,70.4,70.15,70.37,5300.0,34.9654,35.0202,34.8958,35.0052,5300.0
2005-01-21 10:30:00,70.31,70.34,70.1,70.12,5500.0,34.9754,34.9903,34.8709,34.8809,5500.0
2005-01-21 11:00:00,70.17,70.32,70.17,70.32,3000.0,34.9057,34.9804,34.9057,34.9804,3000.0
2005-01-21 11:30:00,70.33,70.33,70.18,70.18,3800.0,34.9853,34.9853,34.9107,34.9107,3800.0
2005-01-21 12:00:00,70.17,70.18,70.0,70.16,4800.0,34.9057,34.9107,34.8212,34.9008,4800.0
2005-01-21 12:30:00,70.14,70.14,70.0,70.1,3100.0,34.8908,34.8908,34.8212,34.8709,3100.0
2005-01-21 13:00:00,70.04,70.06,69.9,70.0,3800.0,34.8411,34.851,34.7714,34.8212,3800.0
2005-01-21 13:30:00,69.99,69.99,69.7,69.84,4800.0,34.8162,34.8162,34.6719,34.7416,4800.0
2005-01-21 14:00:00,69.85,69.9,69.71,69.72,6200.0,34.7466,34.7714,34.6769,34.6819,6200.0
2005-01-21 14:30:00,69.72,69.85,69.4,69.51,16000.0,34.6819,34.7466,34.5227,34.5774,16000.0
2005-01-21 15:00:00,69.49,69.75,69.41,69.41,17600.0,34.5675,34.6968,34.5277,34.5277,17600.0
2005-01-21 15:30:00,69.45,69.66,69.34,69.64,31700.0,34.5476,34.652,34.4929,34.6421,31700.0
2005-01-24 09:30:00,69.15,69.28,68.75,68.87,12600.0,34.3984,34.463,34.1994,34.2591,12600.0
2005-01-24 10:00:00,68.8,69.05,68.62,68.74,13900.0,34.2242,34.3486,34.1347,34.1944,13900.0
2005-01-24 10:30:00,68.6,68.98,68.59,68.65,12900.0,34.1248,34.3138,34.1198,34.1496,12900.0
2005-01-24 11:00:00,68.69,68.78,68.59,68.75,10500.0,34.1695,34.2143,34.1198,34.1994,10500.0
2005-01-24 11:30:00,68.7,68.76,68.4,68.47,20500.0,34.1745,34.2043,34.0253,34.0601,20500.0
2005-01-24 12:00:00,68.52,68.65,68.45,68.63,10200.0,34.085,34.1496,34.0501,34.1397,10200.0
2005-01-24 12:30:00,68.63,68.69,68.48,68.64,7200.0,34.1397,34.1695,34.0651,34.1447,7200.0
2005-01-24 13:00:00,68.63,68.72,68.52,68.69,9900.0,34.1397,34.1845,34.085,34.1695,9900.0
2005-01-24 13:30:00,68.69,68.73,68.53,68.59,10900.0,34.1695,34.1894,34.0899,34.1198,10900.0
2005-01-24 14:00:00,68.52,68.6,68.4,68.42,21600.0,34.085,34.1248,34.0253,34.0352,21600.0
2005-01-24 14:30:00,68.42,68.51,68.31,68.45,32900.0,34.0352,34.08,33.9805,34.0501,32900.0
2005-01-24 15:00:00,68.38,68.39,68.3,68.38,16500.0,34.0153,34.0203,33.9755,34.0153,16500.0
2005-01-24 15:30:00,68.38,68.65,68.23,68.43,36900.0,34.0153,34.1496,33.9407,34.0402,36900.0
2005-01-25 09:30:00,68.48,69.2,68.48,68.95,22200.0,34.0651,34.4232,34.0651,34.2989,22200.0
2005-01-25 10:00:00,68.87,68.9,68.6,68.89,10500.0,34.2591,34.274,34.1248,34.269,10500.0
2005-01-25 10:30:00,68.78,68.95,68.78,68.86,20300.0,34.2143,34.2989,34.2143,34.2541,20300.0
2005-01-25 11:00:00,68.8,68.86,68.67,68.8,7400.0,34.2242,34.2541,34.1596,34.2242,7400.0
2005-01-25 11:30:00,68.81,68.81,68.38,68.56,14600.0,34.2292,34.2292,34.0153,34.1049,14600.0
2005-01-25 12:00:00,68.56,68.56,68.12,68.21,11800.0,34.1049,34.1049,33.886,33.9308,11800.0
2005-01-25 12:30:00,68.2,68.3,68.15,68.19,12000.0,33.9258,33.9755,33.9009,33.9208,12000.0
2005-01-25 13:00:00,68.19,68.31,68.11,68.12,12600.0,33.9208,33.9805,33.881,33.886,12600.0
2005-01-25 13:30:00,68.11,68.2,68.01,68.06,12600.0,33.881,33.9258,33.8313,33.8561,12600.0
2005-01-25 14:00:00,68.07,68.19,68.0,68.08,11900.0,33.8611,33.9208,33.8263,33.8661,11900.0
2005-01-25 14:30:00,68.05,68.1,68.02,68.06,7000.0,33.8512,33.876,33.8362,33.8561,7000.0
2005-01-25 15:00:00,68.06,68.09,67.75,67.87,12300.0,33.8561,33.8711,33.7019,33.7616,12300.0
2005-01-25 15:30:00,67.75,68.19,67.74,68.1,26400.0,33.7019,33.9208,33.697,33.876,26400.0
2005-01-26 09:30:00,68.1,68.25,67.94,68.0,10800.0,33.876,33.9507,33.7964,33.8263,10800.0
2005-01-26 10:00:00,68.0,68.0,67.81,67.94,8800.0,33.8263,33.8263,33.7318,33.7964,8800.0
2005-01-26 10:30:00,67.9,67.9,67.63,67.71,6700.0,33.7765,33.7765,33.6422,33.682,6700.0
2005-01-26 11:00:00,67.71,67.75,67.59,67.59,5200.0,33.682,33.7019,33.6223,33.6223,5200.0
2005-01-26 11:30:00,67.6,67.69,67.54,67.59,4700.0,33.6273,33.6721,33.5975,33.6223,4700.0
2005-01-26 12:00:00,67.61,67.61,67.27,67.31,9400.0,33.6323,33.6323,33.4632,33.4831,9400.0
2005-01-26 12:30:00,67.31,67.31,66.76,67.03,38500.0,33.4831,33.4831,33.2095,33.3438,38500.0
2005-01-26 13:00:00,67.03,67.06,67.0,67.02,5600.0,33.3438,33.3587,33.3288,33.3388,5600.0
2005-01-26 13:30:00,66.97,67.03,66.89,66.98,11800.0,33.3139,33.3438,33.2741,33.3189,11800.0
2005-01-26 14:00:00,66.99,67.08,66.93,67.07,15300.0,33.3239,33.3686,33.294,33.3637,15300.0
2005-01-26 14:30:00,67.05,67.05,66.75,66.79,7900.0,33.3537,33.3537,33.2045,33.2244,7900.0
2005-01-26 15:00:00,66.79,66.86,66.51,66.58,29300.0,33.2244,33.2592,33.0851,33.1199,29300.0
2005-01-26 15:30:00,66.57,66.67,66.5,66.6,71400.0,33.1149,33.1647,33.0801,33.1299,71400.0
2005-01-27 09:30:00,66.6,66.76,66.55,66.71,14600.0,33.1299,33.2095,33.105,33.1846,14600.0
2005-01-27 10:00:00,66.64,67.15,66.64,67.1,22300.0,33.1498,33.4035,33.1498,33.3786,22300.0
2005-01-27 10:30:00,67.1,67.45,67.05,67.43,24300.0,33.3786,33.5527,33.3537,33.5427,24300.0
2005-01-27 11:00:00,67.44,67.75,67.44,67.6,19100.0,33.5477,33.7019,33.5477,33.6273,19100.0
2005-01-27 11:30:00,67.61,68.0,67.51,67.97,17600.0,33.6323,33.8263,33.5825,33.8114,17600.0
2005-01-27 12:00:00,68.0,68.06,67.84,67.84,11300.0,33.8263,33.8561,33.7467,33.7467,11300.0
2005-01-27 12:30:00,67.84,68.1,67.84,68.08,9100.0,33.7467,33.876,33.7467,33.8661,9100.0
2005-01-27 13:00:00,68.08,68.18,67.9,68.05,8000.0,33.8661,33.9158,33.7765,33.8512,8000.0
2005-01-27 13:30:00,68.05,68.18,67.91,67.96,7600.0,33.8512,33.9158,33.7815,33.8064,7600.0
2005-01-27 14:00:00,67.96,68.19,67.96,68.14,6200.0,33.8064,33.9208,33.8064,33.8959,6200.0
2005-01-27 14:30:00,68.14,68.44,68.14,68.17,10000.0,33.8959,34.0452,33.8959,33.9109,10000.0
2005-01-27 15:00:00,68.31,68.7,68.31,68.7,14500.0,33.9805,34.1745,33.9805,34.1745,14500.0
2005-01-27 15:30:00,68.74,68.86,68.2,68.26,35100.0,34.1944,34.2541,33.9258,33.9556,35100.0
2005-01-28 09:30:00,68.2,68.43,68.08,68.3,10100.0,33.9258,34.0402,33.8661,33.9755,10100.0
2005-01-28 10:00:00,68.22,68.31,68.21,68.29,5100.0,33.9357,33.9805,33.9308,33.9705,5100.0
2005-01-28 10:30:00,68.28,68.38,68.16,68.21,4300.0,33.9656,34.0153,33.9059,33.9308,4300.0
2005-01-28 11:00:00,68.21,68.25,67.74,67.75,9900.0,33.9308,33.9507,33.697,33.7019,9900.0
2005-01-28 11:30:00,67.75,67.91,67.75,67.9,4900.0,33.7019,33.7815,33.7019,33.7765,4900.0
2005-01-28 12:00:00,67.9,68.09,67.9,68.08,3500.0,33.7765,33.8711,33.7765,33.8661,3500.0
2005-01-28 12:30:00,68.1,68.15,68.02,68.09,3000.0,33.876,33.9009,33.8362,33.8711,3000.0
2005-01-28 13:00:00,68.09,68.18,67.97,68.18,4800.0,33.8711,33.9158,33.8114,33.9158,4800.0
2005-01-28 13:30:00,68.18,68.18,68.05,68.16,6600.0,33.9158,33.9158,33.8512,33.9059,6600.0
2005-01-28 14:00:00,68.09,68.23,68.0,68.16,6200.0,33.8711,33.9407,33.8263,33.9059,6200.0
2005-01-28 14:30:00,68.2,68.24,68.11,68.2,6500.0,33.9258,33.9457,33.881,33.9258,6500.0
2005-01-28 15:00:00,68.09,68.25,68.07,68.13,7500.0,33.8711,33.9507,33.8611,33.891,7500.0
2005-01-28 15:30:00,68.11,68.5,68.07,68.14,11000.0,33.881,34.075,33.8611,33.8959,11000.0
2005-01-31 09:30:00,68.55,68.74,68.46,68.46,8900.0,34.0999,34.1944,34.0551,34.0551,8900.0
2005-01-31 10:00:00,68.49,68.63,68.24,68.31,11600.0,34.07,34.1397,33.9457,33.9805,11600.0
2005-01-31 10:30:00,68.3,68.45,68.2,68.2,7700.0,33.9755,34.0501,33.9258,33.9258,7700.0
2005-01-31 11:00:00,68.27,68.45,68.15,68.3,18300.0,33.9606,34.0501,33.9009,33.9755,18300.0
2005-01-31 11:30:00,68.3,68.38,68.19,68.2,5200.0,33.9755,34.0153,33.9208,33.9258,5200.0
2005-01-31 12:00:00,68.19,68.4,68.14,68.33,9900.0,33.9208,34.0253,33.8959,33.9904,9900.0
2005-01-31 12:30:00,68.34,68.34,68.17,68.22,5200.0,33.9954,33.9954,33.9109,33.9357,5200.0
2005-01-31 13:00:00,68.23,68.31,68.19,68.23,5400.0,33.9407,33.9805,33.9208,33.9407,5400.0
2005-01-31 13:30:00,68.23,68.26,67.98,67.98,8000.0,33.9407,33.9556,33.8163,33.8163,8000.0
2005-01-31 14:00:00,67.92,68.14,67.92,67.99,12800.0,33.7865,33.8959,33.7865,33.8213,12800.0
2005-01-31 14:30:00,67.98,68.11,67.97,68.04,12600.0,33.8163,33.881,33.8114,33.8462,12600.0
2005-01-31 15:00:00,68.0,68.04,67.8,67.89,12700.0,33.8263,33.8462,33.7268,33.7716,12700.0
2005-01-31 15:30:00,67.91,67.96,67.77,67.96,25600.0,33.7815,33.8064,33.7119,33.8064,25600.0
2005-02-01 09:30:00,68.0,68.02,67.88,68.02,3300.0,33.8263,33.8362,33.7666,33.8362,3300.0
2005-02-01 10:00:00,67.99,68.05,67.97,67.98,3300.0,33.8213,33.8512,33.8114,33.8163,3300.0
2005-02-01 10:30:00,67.99,68.14,67.98,68.07,8200.0,33.8213,33.8959,33.8163,33.8611,8200.0
2005-02-01 11:00:00,68.06,68.13,68.06,68.08,4800.0,33.8561,33.891,33.8561,33.8661,4800.0
2005-02-01 11:30:00,68.08,68.19,68.08,68.19,6700.0,33.8661,33.9208,33.8661,33.9208,6700.0
2005-02-01 12:00:00,68.17,68.17,68.1,68.11,5400.0,33.9109,33.9109,33.876,33.881,5400.0
2005-02-01 12:30:00,68.12,68.13,67.87,67.92,9600.0,33.886,33.891,33.7616,33.7865,9600.0
2005-02-01 13:00:00,67.92,68.01,67.89,67.95,4500.0,33.7865,33.8313,33.7716,33.8014,4500.0
2005-02-01 13:30:00,67.94,67.99,67.9,67.97,4300.0,33.7964,33.8213,33.7765,33.8114,4300.0
2005-02-01 14:00:00,68.0,68.09,67.97,68.04,4600.0,33.8263,33.8711,33.8114,33.8462,4600.0
2005-02-01 14:30:00,68.05,68.1,68.01,68.01,10000.0,33.8512,33.876,33.8313,33.8313,10000.0
2005-02-01 15:00:00,68.0,68.13,68.0,68.0,15500.0,33.8263,33.891,33.8263,33.8263,15500.0
2005-02-01 15:30:00,68.0,68.06,67.93,68.0,11300.0,33.8263,33.8561,33.7915,33.8263,11300.0
2005-02-02 09:30:00,68.01,68.27,67.95,68.17,5700.0,33.8313,33.9606,33.8014,33.9109,5700.0
2005-02-02 10:00:00,68.2,68.35,68.19,68.25,6600.0,33.9258,34.0004,33.9208,33.9507,6600.0
2005-02-02 10:30:00,68.25,68.28,68.21,68.28,4900.0,33.9507,33.9656,33.9308,33.9656,4900.0
2005-02-02 11:00:00,68.31,68.4,68.31,68.4,3700.0,33.9805,34.0253,33.9805,34.0253,3700.0
2005-02-02 11:30:00,68.4,68.43,68.4,68.42,4400.0,34.0253,34.0402,34.0253,34.0352,4400.0
2005-02-02 12:00:00,68.44,68.55,68.44,68.51,6600.0,34.0452,34.0999,34.0452,34.08,6600.0
2005-02-02 12:30:00,68.53,68.59,68.5,68.59,7700.0,34.0899,34.1198,34.075,34.1198,7700.0
2005-02-02 13:00:00,68.6,68.6,68.48,68.51,4000.0,34.1248,34.1248,34.0651,34.08,4000.0
2005-02-02 13:30:00,68.51,68.51,68.46,68.47,2600.0,34.08,34.08,34.0551,34.0601,2600.0
2005-02-02 14:00:00,68.49,68.59,68.35,68.54,23300.0,34.07,34.1198,34.0004,34.0949,23300.0
2005-02-02 14:30:00,68.53,68.54,68.36,68.46,19900.0,34.0899,34.0949,34.0054,34.0551,19900.0
2005-02-02 15:00:00,68.48,68.49,68.3,68.48,5200.0,34.0651,34.07,33.9755,34.0651,5200.0
2005-02-02 15:30:00,68.47,68.47,68.39,68.43,15700.0,34.0601,34.0601,34.0203,34.0402,15700.0
2005-02-03 09:30:00,68.43,68.43,67.48,67.54,13600.0,34.0402,34.0402,33.5676,33.5975,13600.0
2005-02-03 10:00:00,67.47,67.51,67.36,67.38,5400.0,33.5626,33.5825,33.5079,33.5179,5400.0
2005-02-03 10:30:00,67.4,67.56,67.26,67.5,6400.0,33.5278,33.6074,33.4582,33.5776,6400.0
2005-02-03 11:00:00,67.5,67.58,67.4,67.57,8000.0,33.5776,33.6174,33.5278,33.6124,8000.0
2005-02-03 11:30:00,67.54,67.89,67.54,67.82,7900.0,33.5975,33.7716,33.5975,33.7367,7900.0
2005-02-03 12:00:00,67.8,67.95,67.8,67.92,3100.0,33.7268,33.8014,33.7268,33.7865,3100.0
2005-02-03 12:30:00,67.92,68.03,67.84,68.0,6400.0,33.7865,33.8412,33.7467,33.8263,6400.0
2005-02-03 13:00:00,67.98,67.99,67.8,67.96,4000.0,33.8163,33.8213,33.7268,33.8064,4000.0
2005-02-03 13:30:00,67.99,68.08,67.99,68.04,3000.0,33.8213,33.8661,33.8213,33.8462,3000.0
2005-02-03 14:00:00,68.04,68.05,67.98,67.98,2100.0,33.8462,33.8512,33.8163,33.8163,2100.0
2005-02-03 14:30:00,67.96,67.96,67.8,67.81,3600.0,33.8064,33.8064,33.7268,33.7318,3600.0
2005-02-03 15:00:00,67.86,67.86,67.71,67.75,10100.0,33.7566,33.7566,33.682,33.7019,10100.0
2005-02-03 15:30:00,67.8,67.8,67.5,67.59,16000.0,33.7268,33.7268,33.5776,33.6223,16000.0
2005-02-04 09:30:00,67.35,67.8,67.3,67.6,6000.0,33.503,33.7268,33.4781,33.6273,6000.0
2005-02-04 10:00:00,67.5,67.64,67.47,67.55,4300.0,33.5776,33.6472,33.5626,33.6024,4300.0
2005-02-04 10:30:00,67.54,67.6,67.5,67.51,3300.0,33.5975,33.6273,33.5776,33.5825,3300.0
2005-02-04 11:00:00,67.51,67.68,67.51,67.6,4900.0,33.5825,33.6671,33.5825,33.6273,4900.0
2005-02-04 11:30:00,67.61,67.62,67.36,67.36,7200.0,33.6323,33.6373,33.5079,33.5079,7200.0
2005-02-04 12:00:00,67.43,67.55,67.43,67.49,2500.0,33.5427,33.6024,33.5427,33.5726,2500.0
2005-02-04 12:30:00,67.47,67.48,67.34,67.34,3700.0,33.5626,33.5676,33.498,33.498,3700.0
2005-02-04 13:00:00,67.38,67.5,67.34,67.43,5300.0,33.5179,33.5776,33.498,33.5427,5300.0
2005-02-04 13:30:00,67.39,67.48,67.3,67.36,14900.0,33.5228,33.5676,33.4781,33.5079,14900.0
2005-02-04 14:00:00,67.35,67.48,67.27,67.31,6300.0,33.503,33.5676,33.4632,33.4831,6300.0
2005-02-04 14:30:00,67.35,67.36,67.27,67.28,10900.0,33.503,33.5079,33.4632,33.4681,10900.0
2005-02-04 15:00:00,67.33,67.45,67.27,67.42,7200.0,33.493,33.5527,33.4632,33.5378,7200.0
2005-02-04 15:30:00,67.44,67.61,67.44,67.55,15300.0,33.5477,33.6323,33.5477,33.6024,15300.0
2005-02-07 09:30:00,67.55,68.22,67.55,68.15,20700.0,33.6024,33.9357,33.6024,33.9009,20700.0
2005-02-07 10:00:00,68.15,68.16,68.0,68.08,8500.0,33.9009,33.9059,33.8263,33.8661,8500.0
2005-02-07 10:30:00,68.05,68.1,67.98,68.06,4000.0,33.8512,33.876,33.8163,33.8561,4000.0
2005-02-07 11:00:00,68.1,68.13,67.96,68.0,6500.0,33.876,33.891,33.8064,33.8263,6500.0
2005-02-07 11:30:00,68.03,68.06,67.92,67.93,2900.0,33.8412,33.8561,33.7865,33.7915,2900.0
2005-02-07 12:00:00,67.85,67.96,67.82,67.96,4200.0,33.7517,33.8064,33.7367,33.8064,4200.0
2005-02-07 12:30:00,67.96,67.96,67.87,67.94,2800.0,33.8064,33.8064,33.7616,33.7964,2800.0
2005-02-07 13:00:00,67.89,67.95,67.8,67.95,3800.0,33.7716,33.8014,33.7268,33.8014,3800.0
2005-02-07 13:30:00,67.92,67.93,67.8,67.8,4200.0,33.7865,33.7915,33.7268,33.7268,4200.0
2005-02-07 14:00:00,67.63,67.85,67.63,67.82,3400.0,33.6422,33.7517,33.6422,33.7367,3400.0
2005-02-07 14:30:00,67.82,67.9,67.8,67.85,7200.0,33.7367,33.7765,33.7268,33.7517,7200.0
2005-02-07 15:00:00,67.85,67.9,67.81,67.84,6200.0,33.7517,33.7765,33.7318,33.7467,6200.0
2005-02-07 15:30:00,67.84,67.91,67.68,67.77,13900.0,33.7467,33.7815,33.6671,33.7119,13900.0
2005-02-08 09:30:00,67.7,67.96,67.7,67.82,36000.0,33.6771,33.8064,33.6771,33.7367,36000.0
2005-02-08 10:00:00,67.84,67.92,67.66,67.82,7400.0,33.7467,33.7865,33.6572,33.7367,7400.0
2005-02-08 10:30:00,67.84,67.95,67.83,67.86,7800.0,33.7467,33.8014,33.7417,33.7566,7800.0
2005-02-08 11:00:00,67.87,68.0,67.83,67.94,9000.0,33.7616,33.8263,33.7417,33.7964,9000.0
2005-02-08 11:30:00,67.97,68.03,67.87,67.97,6600.0,33.8114,33.8412,33.7616,33.8114,6600.0
2005-02-08 12:00:00,67.9,68.0,67.89,67.9,8400.0,33.7765,33.8263,33.7716,33.7765,8400.0
2005-02-08 12:30:00,67.92,68.26,67.92,68.23,10500.0,33.7865,33.9556,33.7865,33.9407,10500.0
2005-02-08 13:00:00,68.23,68.3,68.1,68.3,11000.0,33.9407,33.9755,33.876,33.9755,11000.0
2005-02-08 13:30:00,68.29,68.3,68.2,68.3,2700.0,33.9705,33.9755,33.9258,33.9755,2700.0
2005-02-08 14:00:00,68.3,68.4,68.26,68.35,5500.0,33.9755,34.0253,33.9556,34.0004,5500.0
2005-02-08 14:30:00,68.36,68.49,68.31,68.35,9200.0,34.0054,34.07,33.9805,34.0004,9200.0
2005-02-08 15:00:00,68.37,68.6,68.37,68.6,13600.0,34.0103,34.1248,34.0103,34.1248,13600.0
2005-02-08 15:30:00,68.62,68.68,68.56,68.61,19500.0,34.1347,34.1646,34.1049,34.1297,19500.0
2005-02-09 09:30:00,68.61,68.61,68.36,68.43,5600.0,34.1297,34.1297,34.0054,34.0402,5600.0
2005-02-09 10:00:00,68.31,68.39,68.0,68.09,14600.0,33.9805,34.0203,33.8263,33.8711,14600.0
2005-02-09 10:30:00,68.01,68.01,67.82,67.98,9200.0,33.8313,33.8313,33.7367,33.8163,9200.0
2005-02-09 11:00:00,67.86,67.95,67.86,67.95,2500.0,33.7566,33.8014,33.7566,33.8014,2500.0
2005-02-09 11:30:00,67.89,67.89,67.69,67.7,7300.0,33.7716,33.7716,33.6721,33.6771,7300.0
2005-02-09 12:00:00,67.68,67.68,67.56,67.63,7700.0,33.6671,33.6671,33.6074,33.6422,7700.0
2005-02-09 12:30:00,67.63,67.63,67.6,67.6,1000.0,33.6422,33.6422,33.6273,33.6273,1000.0
2005-02-09 13:00:00,67.61,67.61,67.48,67.48,7600.0,33.6323,33.6323,33.5676,33.5676,7600.0
2005-02-09 13:30:00,67.47,67.48,67.15,67.15,11100.0,33.5626,33.5676,33.4035,33.4035,11100.0
2005-02-09 14:00:00,67.22,67.33,67.03,67.3,18700.0,33.4383,33.493,33.3438,33.4781,18700.0
2005-02-09 14:30:00,67.26,67.27,67.2,67.21,9200.0,33.4582,33.4632,33.4283,33.4333,9200.0
2005-02-09 15:00:00,67.2,67.2,67.05,67.17,10000.0,33.4283,33.4283,33.3537,33.4134,10000.0
2005-02-09 15:30:00,67.19,67.24,67.08,67.12,18300.0,33.4234,33.4482,33.3686,33.3885,18300.0
2005-02-10 09:30:00,67.1,67.63,67.1,67.49,3100.0,33.3786,33.6422,33.3786,33.5726,3100.0
2005-02-10 10:00:00,67.51,67.52,67.4,67.4,1700.0,33.5825,33.5875,33.5278,33.5278,1700.0
2005-02-10 10:30:00,67.38,67.43,67.26,67.26,8700.0,33.5179,33.5427,33.4582,33.4582,8700.0
2005-02-10 11:00:00,67.27,67.3,67.13,67.29,7200.0,33.4632,33.4781,33.3935,33.4731,7200.0
2005-02-10 11:30:00,67.3,67.3,67.18,67.26,4300.0,33.4781,33.4781,33.4184,33.4582,4300.0
2005-02-10 12:00:00,67.3,67.35,67.19,67.28,9300.0,33.4781,33.503,33.4234,33.4681,9300.0
2005-02-10 12:30:00,67.29,67.36,67.26,67.3,3900.0,33.4731,33.5079,33.4582,33.4781,3900.0
2005-02-10 13:00:00,67.29,67.31,67.15,67.27,4500.0,33.4731,33.4831,33.4035,33.4632,4500.0
2005-02-10 13:30:00,67.3,67.6,67.3,67.57,7000.0,33.4781,33.6273,33.4781,33.6124,7000.0
2005-02-10 14:00:00,67.6,67.63,67.53,67.56,2500.0,33.6273,33.6422,33.5925,33.6074,2500.0
2005-02-10 14:30:00,67.59,67.68,67.45,67.61,4300.0,33.6223,33.6671,33.5527,33.6323,4300.0
2005-02-10 15:00:00,67.61,67.62,67.42,67.53,7300.0,33.6323,33.6373,33.5378,33.5925,7300.0
2005-02-10 15:30:00,67.52,67.52,67.34,67.42,6900.0,33.5875,33.5875,33.498,33.5378,6900.0
2005-02-11 09:30:00,67.55,67.66,67.3,67.4,7900.0,33.6024,33.6572,33.4781,33.5278,7900.0
2005-02-11 10:00:00,67.41,67.41,67.14,67.32,5400.0,33.5328,33.5328,33.3985,33.488,5400.0
2005-02-11 10:30:00,67.25,67.34,67.15,67.31,5200.0,33.4532,33.498,33.4035,33.4831,5200.0
2005-02-11 11:00:00,67.39,68.18,67.29,68.18,15400.0,33.5228,33.9158,33.4731,33.9158,15400.0
2005-02-11 11:30:00,68.23,68.41,68.23,68.28,6700.0,33.9407,34.0302,33.9407,33.9656,6700.0
2005-02-11 12:00:00,68.29,68.49,68.29,68.47,3900.0,33.9705,34.07,33.9705,34.0601,3900.0
2005-02-11 12:30:00,68.38,68.55,68.38,68.55,8200.0,34.0153,34.0999,34.0153,34.0999,8200.0
2005-02-11 13:00:00,68.56,68.58,68.38,68.57,5300.0,34.1049,34.1148,34.0153,34.1098,5300.0
2005-02-11 13:30:00,68.5,68.6,68.5,68.51,4200.0,34.075,34.1248,34.075,34.08,4200.0
2005-02-11 14:00:00,68.59,68.63,68.48,68.57,4900.0,34.1198,34.1397,34.0651,34.1098,4900.0
2005-02-11 14:30:00,68.57,68.89,68.57,68.84,15700.0,34.1098,34.269,34.1098,34.2441,15700.0
2005-02-11 15:00:00,68.84,68.9,68.63,68.73,12600.0,34.2441,34.274,34.1397,34.1894,12600.0
2005-02-11 15:30:00,68.68,68.92,68.59,68.77,18300.0,34.1646,34.2839,34.1198,34.2093,18300.0
2005-02-14 09:30:00,68.83,68.83,68.55,68.6,6500.0,34.2392,34.2392,34.0999,34.1248,6500.0
2005-02-14 10:00:00,68.68,68.81,68.55,68.74,14500.0,34.1646,34.2292,34.0999,34.1944,14500.0
2005-02-14 10:30:00,68.74,68.79,68.71,68.79,8800.0,34.1944,34.2193,34.1795,34.2193,8800.0
2005-02-14 11:00:00,68.8,68.92,68.75,68.75,27500.0,34.2242,34.2839,34.1994,34.1994,27500.0
2005-02-14 11:30:00,68.8,68.9,68.75,68.85,3200.0,34.2242,34.274,34.1994,34.2491,3200.0
2005-02-14 12:00:00,68.85,68.9,68.77,68.88,2200.0,34.2491,34.274,34.2093,34.264,2200.0
2005-02-14 12:30:00,68.88,69.0,68.88,69.0,2500.0,34.264,34.3237,34.264,34.3237,2500.0
2005-02-14 13:00:00,68.97,69.04,68.8,68.99,6700.0,34.3088,34.3436,34.2242,34.3188,6700.0
2005-02-14 13:30:00,68.99,69.07,68.94,68.96,4500.0,34.3188,34.3586,34.2939,34.3038,4500.0
2005-02-14 14:00:00,68.96,69.09,68.91,69.07,9500.0,34.3038,34.3685,34.279,34.3586,9500.0
2005-02-14 14:30:00,69.05,69.05,68.93,68.94,1800.0,34.3486,34.3486,34.2889,34.2939,1800.0
2005-02-14 15:00:00,68.96,69.2,68.94,69.2,14800.0,34.3038,34.4232,34.2939,34.4232,14800.0
2005-02-14 15:30:00,69.26,69.45,69.02,69.4,40000.0,34.4531,34.5476,34.3337,34.5227,40000.0
2005-02-15 09:30:00,69.4,69.73,69.37,69.58,11800.0,34.5227,34.6869,34.5078,34.6123,11800.0
2005-02-15 10:00:00,69.58,69.68,69.46,69.59,11200.0,34.6123,34.662,34.5526,34.6172,11200.0
2005-02-15 10:30:00,69.62,69.88,69.6,69.88,12100.0,34.6322,34.7615,34.6222,34.7615,12100.0
2005-02-15 11:00:00,69.89,69.98,69.82,69.94,7700.0,34.7665,34.8112,34.7316,34.7913,7700.0
2005-02-15 11:30:00,69.99,69.99,69.88,69.9,3700.0,34.8162,34.8162,34.7615,34.7714,3700.0
2005-02-15 12:00:00,69.9,69.91,69.82,69.87,3000.0,34.7714,34.7764,34.7316,34.7565,3000.0
2005-02-15 12:30:00,69.89,70.0,69.84,69.97,6900.0,34.7665,34.8212,34.7416,34.8063,6900.0
2005-02-15 13:00:00,69.98,69.98,69.9,69.9,25500.0,34.8112,34.8112,34.7714,34.7714,25500.0
2005-02-15 13:30:00,69.9,69.92,69.63,69.7,20100.0,34.7714,34.7814,34.6371,34.6719,20100.0
2005-02-15 14:00:00,69.71,69.79,69.5,69.6,13100.0,34.6769,34.7167,34.5725,34.6222,13100.0
2005-02-15 14:30:00,69.69,69.85,69.61,69.7,8700.0,34.667,34.7466,34.6272,34.6719,8700.0
2005-02-15 15:00:00,69.71,69.86,69.64,69.64,7800.0,34.6769,34.7515,34.6421,34.6421,7800.0
2005-02-15 15:30:00,69.65,69.88,69.65,69.8,11300.0,34.6471,34.7615,34.6471,34.7217,11300.0
2005-02-16 09:30:00,69.8,70.0,69.7,69.99,9100.0,34.7217,34.8212,34.6719,34.8162,9100.0
2005-02-16 10:00:00,69.96,69.98,69.8,69.81,9000.0,34.8013,34.8112,34.7217,34.7267,9000.0
2005-02-16 10:30:00,69.81,69.81,69.67,69.68,7300.0,34.7267,34.7267,34.657,34.662,7300.0
2005-02-16 11:00:00,69.66,69.71,69.43,69.44,6500.0,34.652,34.6769,34.5376,34.5426,6500.0
2005-02-16 11:30:00,69.45,69.5,69.44,69.45,2700.0,34.5476,34.5725,34.5426,34.5476,2700.0
2005-02-16 12:00:00,69.45,69.45,69.41,69.45,2300.0,34.5476,34.5476,34.5277,34.5476,2300.0
2005-02-16 12:30:00,69.48,69.48,69.36,69.36,4200.0,34.5625,34.5625,34.5028,34.5028,4200.0
2005-02-16 13:00:00,69.36,69.37,69.3,69.3,3300.0,34.5028,34.5078,34.473,34.473,3300.0
2005-02-16 13:30:00,69.31,69.5,69.25,69.49,6000.0,34.4779,34.5725,34.4481,34.5675,6000.0
2005-02-16 14:00:00,69.5,69.6,69.39,69.55,13800.0,34.5725,34.6222,34.5177,34.5973,13800.0
2005-02-16 14:30:00,69.55,69.9,69.54,69.9,15000.0,34.5973,34.7714,34.5924,34.7714,15000.0
2005-02-16 15:00:00,69.87,70.0,69.87,69.94,14300.0,34.7565,34.8212,34.7565,34.7913,14300.0
2005-02-16 15:30:00,69.92,69.98,69.87,69.93,15700.0,34.7814,34.8112,34.7565,34.7864,15700.0
2005-02-17 09:30:00,69.97,69.97,69.49,69.56,10900.0,34.8063,34.8063,34.5675,34.6023,10900.0
2005-02-17 10:00:00,69.57,69.57,69.14,69.23,12200.0,34.6073,34.6073,34.3934,34.4381,12200.0
2005-02-17 10:30:00,69.21,69.45,69.16,69.39,21800.0,34.4282,34.5476,34.4033,34.5177,21800.0
2005-02-17 11:00:00,69.42,69.84,69.41,69.84,8400.0,34.5327,34.7416,34.5277,34.7416,8400.0
2005-02-17 11:30:00,69.81,69.87,69.74,69.76,8000.0,34.7267,34.7565,34.6918,34.7018,8000.0
2005-02-17 12:00:00,69.75,69.95,69.75,69.95,4800.0,34.6968,34.7963,34.6968,34.7963,4800.0
2005-02-17 12:30:00,69.93,70.29,69.93,70.22,29500.0,34.7864,34.9654,34.7864,34.9306,29500.0
2005-02-17 13:00:00,70.22,70.5,70.22,70.28,11000.0,34.9306,35.0699,34.9306,34.9605,11000.0
2005-02-17 13:30:00,70.27,70.27,70.05,70.14,5300.0,34.9555,34.9555,34.8461,34.8908,5300.0
2005-02-17 14:00:00,70.14,70.15,70.08,70.14,6300.0,34.8908,34.8958,34.861,34.8908,6300.0
2005-02-17 14:30:00,70.13,70.13,69.93,69.93,8300.0,34.8858,34.8858,34.7864,34.7864,8300.0
2005-02-17 15:00:00,69.92,70.12,69.91,70.01,14100.0,34.7814,34.8809,34.7764,34.8262,14100.0
2005-02-17 15:30:00,69.98,69.98,69.86,69.92,20600.0,34.8112,34.8112,34.7515,34.7814,20600.0
2005-02-18 09:30:00,70.0,70.08,69.9,70.01,16500.0,34.8212,34.861,34.7714,34.8262,16500.0
2005-02-18 10:00:00,70.02,70.29,70.01,70.19,21000.0,34.8311,34.9654,34.8262,34.9157,21000.0
2005-02-18 10:30:00,70.24,70.31,70.13,70.31,14500.0,34.9406,34.9754,34.8858,34.9754,14500.0
2005-02-18 11:00:00,70.3,70.54,70.23,70.5,12800.0,34.9704,35.0898,34.9356,35.0699,12800.0
2005-02-18 11:30:00,70.49,70.5,70.35,70.39,8400.0,35.0649,35.0699,34.9953,35.0152,8400.0
2005-02-18 12:00:00,70.39,70.56,70.21,70.21,6400.0,35.0152,35.0997,34.9256,34.9256,6400.0
2005-02-18 12:30:00,70.21,70.36,70.18,70.29,3700.0,34.9256,35.0003,34.9107,34.9654,3700.0
2005-02-18 13:00:00,70.3,70.33,70.26,70.28,2400.0,34.9704,34.9853,34.9505,34.9605,2400.0
2005-02-18 13:30:00,70.28,70.28,70.24,70.25,2300.0,34.9605,34.9605,34.9406,34.9455,2300.0
2005-02-18 14:00:00,70.24,70.34,70.24,70.3,4600.0,34.9406,34.9903,34.9406,34.9704,4600.0
2005-02-18 14:30:00,70.31,70.37,70.29,70.31,6600.0,34.9754,35.0052,34.9654,34.9754,6600.0
2005-02-18 15:00:00,70.32,70.32,70.24,70.27,11400.0,34.9804,34.9804,34.9406,34.9555,11400.0
2005-02-18 15:30:00,70.29,70.36,70.22,70.3,14300.0,34.9654,35.0003,34.9306,34.9704,14300.0
2005-02-22 09:30:00,70.2,70.2,69.77,69.81,22100.0,34.9207,34.9207,34.7068,34.7267,22100.0
2005-02-22 10:00:00,69.78,70.19,69.59,70.18,12800.0,34.7117,34.9157,34.6172,34.9107,12800.0
2005-02-22 10:30:00,70.18,70.35,70.1,70.1,7700.0,34.9107,34.9953,34.8709,34.8709,7700.0
2005-02-22 11:00:00,70.03,70.05,69.89,69.89,3500.0,34.8361,34.8461,34.7665,34.7665,3500.0
2005-02-22 11:30:00,69.82,69.87,69.7,69.72,5500.0,34.7316,34.7565,34.6719,34.6819,5500.0
2005-02-22 12:00:00,69.72,69.9,69.37,69.37,6700.0,34.6819,34.7714,34.5078,34.5078,6700.0
2005-02-22 12:30:00,69.37,69.61,69.37,69.53,7700.0,34.5078,34.6272,34.5078,34.5874,7700.0
2005-02-22 13:00:00,69.54,69.67,69.54,69.57,4100.0,34.5924,34.657,34.5924,34.6073,4100.0
2005-02-22 13:30:00,69.57,69.57,69.43,69.44,5200.0,34.6073,34.6073,34.5376,34.5426,5200.0
2005-02-22 14:00:00,69.41,69.41,69.08,69.08,7700.0,34.5277,34.5277,34.3635,34.3635,7700.0
2005-02-22 14:30:00,69.08,69.29,69.0,69.05,12900.0,34.3635,34.468,34.3237,34.3486,12900.0
2005-02-22 15:00:00,69.07,69.12,68.85,68.94,12300.0,34.3586,34.3834,34.2491,34.2939,12300.0
2005-02-22 15:30:00,68.97,69.04,68.83,68.83,12700.0,34.3088,34.3436,34.2392,34.2392,12700.0
2005-02-23 09:30:00,68.84,69.1,68.55,68.75,6600.0,34.2441,34.3735,34.0999,34.1994,6600.0
2005-02-23 10:00:00,68.68,68.93,68.65,68.93,1800.0,34.1646,34.2889,34.1496,34.2889,1800.0
2005-02-23 10:30:00,68.94,68.94,68.77,68.77,3600.0,34.2939,34.2939,34.2093,34.2093,3600.0
2005-02-23 11:00:00,68.77,69.13,68.77,69.13,5400.0,34.2093,34.3884,34.2093,34.3884,5400.0
2005-02-23 11:30:00,69.13,69.19,69.01,69.01,2500.0,34.3884,34.4182,34.3287,34.3287,2500.0
2005-02-23 12:00:00,69.02,69.03,68.86,69.03,8400.0,34.3337,34.3387,34.2541,34.3387,8400.0
2005-02-23 12:30:00,68.97,69.13,68.85,68.87,5000.0,34.3088,34.3884,34.2491,34.2591,5000.0
2005-02-23 13:00:00,68.9,68.9,68.71,68.71,3800.0,34.274,34.274,34.1795,34.1795,3800.0
2005-02-23 13:30:00,68.71,68.81,68.71,68.74,2800.0,34.1795,34.2292,34.1795,34.1944,2800.0
2005-02-23 14:00:00,68.78,68.88,68.64,68.74,5500.0,34.2143,34.264,34.1447,34.1944,5500.0
2005-02-23 14:30:00,68.84,68.99,68.81,68.82,3200.0,34.2441,34.3188,34.2292,34.2342,3200.0
2005-02-23 15:00:00,68.81,69.04,68.8,68.94,4900.0,34.2292,34.3436,34.2242,34.2939,4900.0
2005-02-23 15:30:00,68.95,68.95,68.76,68.78,10000.0,34.2989,34.2989,34.2043,34.2143,10000.0
2005-02-24 09:30:00,68.6,68.6,68.25,68.25,7100.0,34.1248,34.1248,33.9507,33.9507,7100.0
2005-02-24 10:00:00,68.18,68.22,68.05,68.2,11400.0,33.9158,33.9357,33.8512,33.9258,11400.0
2005-02-24 10:30:00,68.2,68.46,68.17,68.18,7700.0,33.9258,34.0551,33.9109,33.9158,7700.0
2005-02-24 11:00:00,68.18,68.51,68.09,68.35,10700.0,33.9158,34.08,33.8711,34.0004,10700.0
2005-02-24 11:30:00,68.44,68.44,68.29,68.3,6100.0,34.0452,34.0452,33.9705,33.9755,6100.0
2005-02-24 12:00:00,68.3,68.37,68.25,68.36,6400.0,33.9755,34.0103,33.9507,34.0054,6400.0
2005-02-24 12:30:00,68.37,68.38,68.32,68.32,3700.0,34.0103,34.0153,33.9855,33.9855,3700.0
2005-02-24 13:00:00,68.32,68.32,68.1,68.24,9900.0,33.9855,33.9855,33.876,33.9457,9900.0
2005-02-24 13:30:00,68.23,68.5,68.23,68.5,6900.0,33.9407,34.075,33.9407,34.075,6900.0
2005-02-24 14:00:00,68.46,68.86,68.45,68.84,7400.0,34.0551,34.2541,34.0501,34.2441,7400.0
2005-02-24 14:30:00,68.94,68.96,68.75,68.86,5700.0,34.2939,34.3038,34.1994,34.2541,5700.0
2005-02-24 15:00:00,68.92,69.06,68.91,69.04,2700.0,34.2839,34.3536,34.279,34.3436,2700.0
2005-02-24 15:30:00,69.03,69.48,69.03,69.45,15000.0,34.3387,34.5625,34.3387,34.5476,15000.0
2005-02-25 09:30:00,69.55,69.63,69.25,69.63,4100.0,34.5973,34.6371,34.4481,34.6371,4100.0
2005-02-25 10:00:00,69.57,69.57,69.24,69.37,3200.0,34.6073,34.6073,34.4431,34.5078,3200.0
2005-02-25 10:30:00,69.38,69.49,69.3,69.44,4900.0,34.5128,34.5675,34.473,34.5426,4900.0
2005-02-25 11:00:00,69.45,69.6,69.45,69.54,2600.0,34.5476,34.6222,34.5476,34.5924,2600.0
2005-02-25 11:30:00,69.55,69.92,69.55,69.89,5800.0,34.5973,34.7814,34.5973,34.7665,5800.0
2005-02-25 12:00:00,69.88,69.92,69.84,69.89,4700.0,34.7615,34.7814,34.7416,34.7665,4700.0
2005-02-25 12:30:00,69.89,69.96,69.89,69.9,2800.0,34.7665,34.8013,34.7665,34.7714,2800.0
2005-02-25 13:00:00,69.88,69.88,69.75,69.76,2200.0,34.7615,34.7615,34.6968,34.7018,2200.0
2005-02-25 13:30:00,69.76,69.95,69.73,69.9,5100.0,34.7018,34.7963,34.6869,34.7714,5100.0
2005-02-25 14:00:00,69.87,69.87,69.84,69.86,4000.0,34.7565,34.7565,34.7416,34.7515,4000.0
2005-02-25 14:30:00,69.87,69.92,69.85,69.9,2400.0,34.7565,34.7814,34.7466,34.7714,2400.0
2005-02-25 15:00:00,69.9,69.99,69.9,69.95,5200.0,34.7714,34.8162,34.7714,34.7963,5200.0
2005-02-25 15:30:00,69.96,70.36,69.96,70.36,21200.0,34.8013,35.0003,34.8013,35.0003,21200.0
2005-02-28 09:30:00,70.4,70.95,70.35,70.4,7800.0,35.0202,35.2938,34.9953,35.0202,7800.0
2005-02-28 10:00:00,70.36,70.4,70.16,70.16,2200.0,35.0003,35.0202,34.9008,34.9008,2200.0
2005-02-28 10:30:00,70.11,70.42,70.02,70.39,7900.0,34.8759,35.0301,34.8311,35.0152,7900.0
2005-02-28 11:00:00,70.4,70.49,70.3,70.47,4000.0,35.0202,35.0649,34.9704,35.055,4000.0
2005-02-28 11:30:00,70.48,70.5,70.27,70.28,2000.0,35.06,35.0699,34.9555,34.9605,2000.0
2005-02-28 12:00:00,70.25,70.37,69.87,70.03,3700.0,34.9455,35.0052,34.7565,34.8361,3700.0
2005-02-28 12:30:00,70.03,70.05,69.98,70.04,1500.0,34.8361,34.8461,34.8112,34.8411,1500.0
2005-02-28 13:00:00,70.05,70.13,70.01,70.1,1700.0,34.8461,34.8858,34.8262,34.8709,1700.0
2005-02-28 13:30:00,70.13,70.15,69.95,69.95,3300.0,34.8858,34.8958,34.7963,34.7963,3300.0
2005-02-28 14:00:00,69.95,69.96,69.67,69.78,8000.0,34.7963,34.8013,34.657,34.7117,8000.0
2005-02-28 14:30:00,69.77,69.89,69.73,69.87,7900.0,34.7068,34.7665,34.6869,34.7565,7900.0
2005-02-28 15:00:00,69.87,70.3,69.87,70.26,9100.0,34.7565,34.9704,34.7565,34.9505,9100.0
2005-02-28 15:30:00,70.2,70.26,69.97,69.97,23500.0,34.9207,34.9505,34.8063,34.8063,23500.0
2005-03-01 09:30:00,69.9,70.2,69.9,70.15,10900.0,34.7714,34.9207,34.7714,34.8958,10900.0
2005-03-01 10:00:00,70.09,70.33,70.09,70.2,4900.0,34.866,34.9853,34.866,34.9207,4900.0
2005-03-01 10:30:00,70.24,70.35,70.1,70.18,2300.0,34.9406,34.9953,34.8709,34.9107,2300.0
2005-03-01 11:00:00,70.16,70.16,69.97,69.97,1900.0,34.9008,34.9008,34.8063,34.8063,1900.0
2005-03-01 11:30:00,70.01,70.15,70.01,70.15,11500.0,34.8262,34.8958,34.8262,34.8958,11500.0
2005-03-01 12:00:00,70.15,70.24,70.07,70.2,3300.0,34.8958,34.9406,34.856,34.9207,3300.0
2005-03-01 12:30:00,70.21,70.3,70.1,70.15,3500.0,34.9256,34.9704,34.8709,34.8958,3500.0
2005-03-01 13:00:00,70.11,70.25,70.11,70.14,2200.0,34.8759,34.9455,34.8759,34.8908,2200.0
2005-03-01 13:30:00,70.16,70.35,70.14,70.35,3500.0,34.9008,34.9953,34.8908,34.9953,3500.0
2005-03-01 14:00:00,70.37,70.55,70.37,70.55,3700.0,35.0052,35.0948,35.0052,35.0948,3700.0
2005-03-01 14:30:00,70.49,70.56,70.35,70.35,6500.0,35.0649,35.0997,34.9953,34.9953,6500.0
2005-03-01 15:00:00,70.38,70.46,70.36,70.44,3100.0,35.0102,35.05,35.0003,35.0401,3100.0
2005-03-01 15:30:00,70.47,70.74,70.47,70.74,13200.0,35.055,35.1893,35.055,35.1893,13200.0
2005-03-02 09:30:00,70.85,70.87,70.42,70.44,9400.0,35.244,35.254,35.0301,35.0401,9400.0
2005-03-02 10:00:00,70.44,70.63,70.24,70.57,6500.0,35.0401,35.1346,34.9406,35.1047,6500.0
2005-03-02 10:30:00,70.57,70.73,70.55,70.72,4500.0,35.1047,35.1843,35.0948,35.1793,4500.0
2005-03-02 11:00:00,70.72,71.01,70.72,70.85,7600.0,35.1793,35.3236,35.1793,35.244,7600.0
2005-03-02 11:30:00,70.85,71.25,70.85,71.01,7200.0,35.244,35.443,35.244,35.3236,7200.0
2005-03-02 12:00:00,71.0,71.0,70.93,70.94,800.0,35.3186,35.3186,35.2838,35.2888,800.0
2005-03-02 12:30:00,70.91,70.91,70.82,70.85,1700.0,35.2739,35.2739,35.2291,35.244,1700.0
2005-03-02 13:00:00,70.86,70.9,70.83,70.87,1200.0,35.249,35.2689,35.2341,35.254,1200.0
2005-03-02 13:30:00,70.87,70.87,70.63,70.71,3600.0,35.254,35.254,35.1346,35.1744,3600.0
2005-03-02 14:00:00,70.71,70.72,70.53,70.56,3300.0,35.1744,35.1793,35.0848,35.0997,3300.0
2005-03-02 14:30:00,70.56,70.56,70.3,70.46,5100.0,35.0997,35.0997,34.9704,35.05,5100.0
2005-03-02 15:00:00,70.47,70.61,70.4,70.59,6200.0,35.055,35.1246,35.0202,35.1147,6200.0
2005-03-02 15:30:00,70.56,70.7,70.46,70.53,7800.0,35.0997,35.1694,35.05,35.0848,7800.0
2005-03-03 09:30:00,70.6,70.88,70.6,70.88,5100.0,35.1196,35.2589,35.1196,35.2589,5100.0
2005-03-03 10:00:00,70.88,71.35,70.85,71.0,12000.0,35.2589,35.4927,35.244,35.3186,12000.0
2005-03-03 10:30:00,70.98,71.1,70.97,71.1,6000.0,35.3087,35.3684,35.3037,35.3684,6000.0
2005-03-03 11:00:00,71.08,71.11,71.03,71.08,4500.0,35.3584,35.3733,35.3335,35.3584,4500.0
2005-03-03 11:30:00,71.08,71.25,71.05,71.05,11300.0,35.3584,35.443,35.3435,35.3435,11300.0
2005-03-03 12:00:00,71.05,71.13,71.05,71.08,4000.0,35.3435,35.3833,35.3435,35.3584,4000.0
2005-03-03 12:30:00,71.07,71.23,71.05,71.23,45900.0,35.3534,35.433,35.3435,35.433,45900.0
2005-03-03 13:00:00,71.22,71.45,71.18,71.3,14800.0,35.4281,35.5425,35.4082,35.4679,14800.0
2005-03-03 13:30:00,71.31,71.45,71.31,71.45,3400.0,35.4728,35.5425,35.4728,35.5425,3400.0
2005-03-03 14:00:00,71.45,71.85,71.43,71.79,21100.0,35.5425,35.7415,35.5325,35.7116,21100.0
2005-03-03 14:30:00,71.74,71.8,71.55,71.7,5000.0,35.6867,35.7166,35.5922,35.6668,5000.0
2005-03-03 15:00:00,71.7,71.98,71.66,71.98,15400.0,35.6668,35.8061,35.6469,35.8061,15400.0
2005-03-03 15:30:00,71.96,72.04,71.94,72.01,27000.0,35.7962,35.836,35.7862,35.821,27000.0
2005-03-04 09:30:00,72.2,72.25,72.02,72.15,8900.0,35.9156,35.9404,35.826,35.8907,8900.0
2005-03-04 10:00:00,72.16,72.55,72.16,72.5,7500.0,35.8957,36.0897,35.8957,36.0648,7500.0
2005-03-04 10:30:00,72.49,72.5,72.15,72.22,9700.0,36.0598,36.0648,35.8907,35.9255,9700.0
2005-03-04 11:00:00,72.18,72.21,72.14,72.21,7900.0,35.9056,35.9205,35.8857,35.9205,7900.0
2005-03-04 11:30:00,72.24,72.43,72.23,72.34,5600.0,35.9355,36.03,35.9305,35.9852,5600.0
2005-03-04 12:00:00,72.34,72.42,72.25,72.26,7100.0,35.9852,36.025,35.9404,35.9454,7100.0
2005-03-04 12:30:00,72.25,72.33,72.23,72.23,3600.0,35.9404,35.9802,35.9305,35.9305,3600.0
2005-03-04 13:00:00,72.23,72.31,72.21,72.21,4800.0,35.9305,35.9703,35.9205,35.9205,4800.0
2005-03-04 13:30:00,72.21,72.35,72.2,72.35,6800.0,35.9205,35.9902,35.9156,35.9902,6800.0
2005-03-04 14:00:00,72.34,72.38,72.2,72.26,4900.0,35.9852,36.0051,35.9156,35.9454,4900.0
2005-03-04 14:30:00,72.2,72.21,72.13,72.13,7600.0,35.9156,35.9205,35.8807,35.8807,7600.0
2005-03-04 15:00:00,72.13,72.18,72.1,72.14,7700.0,35.8807,35.9056,35.8658,35.8857,7700.0
2005-03-04 15:30:00,72.11,72.19,71.95,72.0,17500.0,35.8708,35.9106,35.7912,35.8161,17500.0
2005-03-07 09:30:00,72.0,72.0,71.6,71.75,9500.0,35.8161,35.8161,35.6171,35.6917,9500.0
2005-03-07 10:00:00,71.76,72.0,71.7,71.76,4000.0,35.6967,35.8161,35.6668,35.6967,4000.0
2005-03-07 10:30:00,71.76,71.85,71.68,71.77,4300.0,35.6967,35.7415,35.6569,35.7017,4300.0
2005-03-07 11:00:00,71.77,71.84,71.7,71.76,4700.0,35.7017,35.7365,35.6668,35.6967,4700.0
2005-03-07 11:30:00,71.8,71.89,71.75,71.76,3600.0,35.7166,35.7614,35.6917,35.6967,3600.0
2005-03-07 12:00:00,71.73,71.73,71.6,71.61,3500.0,35.6818,35.6818,35.6171,35.6221,3500.0
2005-03-07 12:30:00,71.59,71.6,71.35,71.38,2300.0,35.6121,35.6171,35.4927,35.5077,2300.0
2005-03-07 13:00:00,71.37,71.48,71.27,71.44,3600.0,35.5027,35.5574,35.4529,35.5375,3600.0
2005-03-07 13:30:00,71.44,71.85,71.44,71.79,5100.0,35.5375,35.7415,35.5375,35.7116,5100.0
2005-03-07 14:00:00,71.79,71.79,71.45,71.46,2900.0,35.7116,35.7116,35.5425,35.5475,2900.0
2005-03-07 14:30:00,71.4,71.41,71.18,71.3,13600.0,35.5176,35.5226,35.4082,35.4679,13600.0
2005-03-07 15:00:00,71.27,71.29,71.0,71.14,27400.0,35.4529,35.4629,35.3186,35.3883,27400.0
2005-03-07 15:30:00,71.15,71.32,71.06,71.32,27300.0,35.3932,35.4778,35.3485,35.4778,27300.0
2005-03-08 09:30:00,71.53,71.89,71.53,71.82,7000.0,35.5823,35.7614,35.5823,35.7265,7000.0
2005-03-08 10:00:00,71.82,71.82,71.6,71.65,6900.0,35.7265,35.7265,35.6171,35.642,6900.0
2005-03-08 10:30:00,71.66,71.69,71.64,71.65,3300.0,35.6469,35.6619,35.637,35.642,3300.0
2005-03-08 11:00:00,71.65,71.65,71.46,71.46,5800.0,35.642,35.642,35.5475,35.5475,5800.0
2005-03-08 11:30:00,71.46,71.5,71.44,71.46,2600.0,35.5475,35.5673,35.5375,35.5475,2600.0
2005-03-08 12:00:00,71.44,71.44,71.4,71.41,2500.0,35.5375,35.5375,35.5176,35.5226,2500.0
2005-03-08 12:30:00,71.41,71.41,71.39,71.39,1300.0,35.5226,35.5226,35.5126,35.5126,1300.0
2005-03-08 13:00:00,71.39,71.59,71.39,71.55,2200.0,35.5126,35.6121,35.5126,35.5922,2200.0
2005-03-08 13:30:00,71.54,71.58,71.45,71.46,2800.0,35.5872,35.6071,35.5425,35.5475,2800.0
2005-03-08 14:00:00,71.47,71.76,71.47,71.76,5400.0,35.5524,35.6967,35.5524,35.6967,5400.0
2005-03-08 14:30:00,71.72,71.75,71.65,71.66,2400.0,35.6768,35.6917,35.642,35.6469,2400.0
2005-03-08 15:00:00,71.66,71.85,71.6,71.85,3200.0,35.6469,35.7415,35.6171,35.7415,3200.0
2005-03-08 15:30:00,71.79,71.79,71.6,71.7,13000.0,35.7116,35.7116,35.6171,35.6668,13000.0
2005-03-09 09:30:00,71.7,72.1,71.7,71.86,6000.0,35.6668,35.8658,35.6668,35.7464,6000.0
2005-03-09 10:00:00,71.86,71.98,71.79,71.93,9000.0,35.7464,35.8061,35.7116,35.7813,9000.0
2005-03-09 10:30:00,71.93,71.99,71.83,71.95,3700.0,35.7813,35.8111,35.7315,35.7912,3700.0
2005-03-09 11:00:00,71.9,72.08,71.88,72.08,9700.0,35.7663,35.8559,35.7564,35.8559,9700.0
2005-03-09 11:30:00,71.95,72.11,71.95,71.97,4400.0,35.7912,35.8708,35.7912,35.8011,4400.0
2005-03-09 12:00:00,71.95,72.15,71.95,72.0,9500.0,35.7912,35.8907,35.7912,35.8161,9500.0
2005-03-09 12:30:00,72.03,72.03,71.96,72.0,19200.0,35.831,35.831,35.7962,35.8161,19200.0
2005-03-09 13:00:00,72.0,72.06,71.99,72.02,11000.0,35.8161,35.8459,35.8111,35.826,11000.0
2005-03-09 13:30:00,71.99,72.1,71.92,72.1,3700.0,35.8111,35.8658,35.7763,35.8658,3700.0
2005-03-09 14:00:00,72.12,72.13,71.98,71.98,3300.0,35.8758,35.8807,35.8061,35.8061,3300.0
2005-03-09 14:30:00,71.99,72.04,71.96,71.96,4000.0,35.8111,35.836,35.7962,35.7962,4000.0
2005-03-09 15:00:00,71.95,71.95,71.85,71.91,11100.0,35.7912,35.7912,35.7415,35.7713,11100.0
2005-03-09 15:30:00,71.91,71.99,71.85,71.95,17000.0,35.7713,35.8111,35.7415,35.7912,17000.0
2005-03-10 09:30:00,71.9,72.19,71.87,72.0,7800.0,35.7663,35.9106,35.7514,35.8161,7800.0
2005-03-10 10:00:00,72.0,72.0,71.62,71.62,11800.0,35.8161,35.8161,35.627,35.627,11800.0
2005-03-10 10:30:00,71.65,71.65,71.36,71.36,2600.0,35.642,35.642,35.4977,35.4977,2600.0
2005-03-10 11:00:00,71.3,71.3,71.0,71.09,8000.0,35.4679,35.4679,35.3186,35.3634,8000.0
2005-03-10 11:30:00,71.09,71.34,71.09,71.26,5100.0,35.3634,35.4878,35.3634,35.448,5100.0
2005-03-10 12:00:00,71.26,71.27,71.18,71.2,1300.0,35.448,35.4529,35.4082,35.4181,1300.0
2005-03-10 12:30:00,71.24,71.42,71.24,71.41,3000.0,35.438,35.5276,35.438,35.5226,3000.0
2005-03-10 13:00:00,71.34,71.46,71.32,71.46,4200.0,35.4878,35.5475,35.4778,35.5475,4200.0
2005-03-10 13:30:00,71.52,72.08,71.52,72.01,5100.0,35.5773,35.8559,35.5773,35.821,5100.0
2005-03-10 14:00:00,72.0,72.0,71.7,71.7,5000.0,35.8161,35.8161,35.6668,35.6668,5000.0
2005-03-10 14:30:00,71.7,71.7,71.62,71.67,2700.0,35.6668,35.6668,35.627,35.6519,2700.0
2005-03-10 15:00:00,71.65,71.65,71.3,71.39,5000.0,35.642,35.642,35.4679,35.5126,5000.0
2005-03-10 15:30:00,71.41,71.52,71.3,71.46,15100.0,35.5226,35.5773,35.4679,35.5475,15100.0
2005-03-11 09:30:00,71.5,71.5,70.87,71.47,53300.0,35.5673,35.5673,35.254,35.5524,53300.0
2005-03-11 10:00:00,71.43,71.47,70.88,71.11,20400.0,35.5325,35.5524,35.2589,35.3733,20400.0
2005-03-11 10:30:00,71.12,71.22,70.84,70.84,17300.0,35.3783,35.4281,35.239,35.239,17300.0
2005-03-11 11:00:00,70.84,71.05,70.78,70.92,12800.0,35.239,35.3435,35.2092,35.2788,12800.0
2005-03-11 11:30:00,70.93,71.07,70.93,71.05,5500.0,35.2838,35.3534,35.2838,35.3435,5500.0
2005-03-11 12:00:00,71.02,71.07,71.02,71.05,4400.0,35.3286,35.3534,35.3286,35.3435,4400.0
2005-03-11 12:30:00,71.05,71.12,71.03,71.04,6000.0,35.3435,35.3783,35.3335,35.3385,6000.0
2005-03-11 13:00:00,71.04,71.08,71.02,71.07,6800.0,35.3385,35.3584,35.3286,35.3534,6800.0
2005-03-11 13:30:00,71.07,71.08,70.93,70.98,15900.0,35.3534,35.3584,35.2838,35.3087,15900.0
2005-03-11 14:00:00,70.99,71.16,70.99,71.07,15600.0,35.3137,35.3982,35.3137,35.3534,15600.0
2005-03-11 14:30:00,71.07,71.1,70.96,71.04,8500.0,35.3534,35.3684,35.2987,35.3385,8500.0
2005-03-11 15:00:00,71.02,71.22,70.95,71.21,14700.0,35.3286,35.4281,35.2938,35.4231,14700.0
2005-03-11 15:30:00,71.2,71.28,71.1,71.12,22100.0,35.4181,35.4579,35.3684,35.3783,22100.0
2005-03-14 09:30:00,71.35,71.47,71.34,71.47,7300.0,35.4927,35.5524,35.4878,35.5524,7300.0
2005-03-14 10:00:00,71.46,71.49,71.4,71.44,8200.0,35.5475,35.5624,35.5176,35.5375,8200.0
2005-03-14 10:30:00,71.44,71.54,71.41,71.46,6900.0,35.5375,35.5872,35.5226,35.5475,6900.0
2005-03-14 11:00:00,71.46,71.48,71.21,71.22,7200.0,35.5475,35.5574,35.4231,35.4281,7200.0
2005-03-14 11:30:00,71.21,71.21,71.03,71.13,4800.0,35.4231,35.4231,35.3335,35.3833,4800.0
2005-03-14 12:00:00,71.13,71.26,71.13,71.24,2800.0,35.3833,35.448,35.3833,35.438,2800.0
2005-03-14 12:30:00,71.24,71.24,71.08,71.08,5300.0,35.438,35.438,35.3584,35.3584,5300.0
2005-03-14 13:00:00,71.05,71.26,71.05,71.05,3900.0,35.3435,35.448,35.3435,35.3435,3900.0
2005-03-14 13:30:00,71.06,71.19,71.03,71.08,5500.0,35.3485,35.4131,35.3335,35.3584,5500.0
2005-03-14 14:00:00,71.06,71.24,71.0,71.05,3600.0,35.3485,35.438,35.3186,35.3435,3600.0
2005-03-14 14:30:00,70.99,71.0,70.91,70.92,17200.0,35.3137,35.3186,35.2739,35.2788,17200.0
2005-03-14 15:00:00,70.93,70.93,70.83,70.89,15300.0,35.2838,35.2838,35.2341,35.2639,15300.0
2005-03-14 15:30:00,70.89,71.0,70.88,70.95,26000.0,35.2639,35.3186,35.2589,35.2938,26000.0
2005-03-15 09:30:00,71.0,71.15,70.86,71.09,5700.0,35.3186,35.3932,35.249,35.3634,5700.0
2005-03-15 10:00:00,71.07,71.15,70.89,70.9,4400.0,35.3534,35.3932,35.2639,35.2689,4400.0
2005-03-15 10:30:00,70.89,71.16,70.78,71.16,8100.0,35.2639,35.3982,35.2092,35.3982,8100.0
2005-03-15 11:00:00,71.16,71.27,71.13,71.16,4400.0,35.3982,35.4529,35.3833,35.3982,4400.0
2005-03-15 11:30:00,71.16,71.17,70.6,70.68,15800.0,35.3982,35.4032,35.1196,35.1594,15800.0
2005-03-15 12:00:00,70.68,70.75,70.55,70.64,5400.0,35.1594,35.1943,35.0948,35.1395,5400.0
2005-03-15 12:30:00,70.63,70.81,70.61,70.73,8800.0,35.1346,35.2241,35.1246,35.1843,8800.0
2005-03-15 13:00:00,70.73,70.73,70.56,70.58,4100.0,35.1843,35.1843,35.0997,35.1097,4100.0
2005-03-15 13:30:00,70.58,70.58,70.28,70.3,7000.0,35.1097,35.1097,34.9605,34.9704,7000.0
2005-03-15 14:00:00,70.3,70.52,70.29,70.3,7400.0,34.9704,35.0799,34.9654,34.9704,7400.0
2005-03-15 14:30:00,70.3,70.59,70.25,70.55,7800.0,34.9704,35.1147,34.9455,35.0948,7800.0
2005-03-15 15:00:00,70.51,70.7,70.49,70.7,12900.0,35.0749,35.1694,35.0649,35.1694,12900.0
2005-03-15 15:30:00,70.7,70.9,70.6,70.68,30900.0,35.1694,35.2689,35.1196,35.1594,30900.0
2005-03-16 09:30:00,70.55,70.94,70.2,70.42,5400.0,35.0948,35.2888,34.9207,35.0301,5400.0
2005-03-16 10:00:00,70.34,70.34,70.08,70.08,6800.0,34.9903,34.9903,34.861,34.861,6800.0
2005-03-16 10:30:00,70.11,70.11,69.73,69.82,11700.0,34.8759,34.8759,34.6869,34.7316,11700.0
2005-03-16 11:00:00,69.82,69.86,69.68,69.75,7600.0,34.7316,34.7515,34.662,34.6968,7600.0
2005-03-16 11:30:00,69.8,70.03,69.8,70.02,5700.0,34.7217,34.8361,34.7217,34.8311,5700.0
2005-03-16 12:00:00,70.02,70.15,70.0,70.01,3800.0,34.8311,34.8958,34.8212,34.8262,3800.0
2005-03-16 12:30:00,70.1,70.11,69.98,70.06,5100.0,34.8709,34.8759,34.8112,34.851,5100.0
2005-03-16 13:00:00,70.12,70.13,69.95,70.06,7300.0,34.8809,34.8858,34.7963,34.851,7300.0
2005-03-16 13:30:00,70.04,70.05,69.69,69.8,2900.0,34.8411,34.8461,34.667,34.7217,2900.0
2005-03-16 14:00:00,69.79,69.89,69.76,69.89,10600.0,34.7167,34.7665,34.7018,34.7665,10600.0
2005-03-16 14:30:00,69.87,69.94,69.8,69.92,4800.0,34.7565,34.7913,34.7217,34.7814,4800.0
2005-03-16 15:00:00,69.78,69.99,69.72,69.81,13600.0,34.7117,34.8162,34.6819,34.7267,13600.0
2005-03-16 15:30:00,69.75,69.88,69.69,69.8,14800.0,34.6968,34.7615,34.667,34.7217,14800.0
2005-03-17 09:30:00,70.05,70.33,69.91,70.0,6400.0,34.8461,34.9853,34.7764,34.8212,6400.0
2005-03-17 10:00:00,70.0,70.12,69.8,70.12,7600.0,34.8212,34.8809,34.7217,34.8809,7600.0
2005-03-17 10:30:00,70.1,70.49,70.1,70.49,6500.0,34.8709,35.0649,34.8709,35.0649,6500.0
2005-03-17 11:00:00,70.51,70.61,70.3,70.56,7900.0,35.0749,35.1246,34.9704,35.0997,7900.0
2005-03-17 11:30:00,70.55,70.55,70.43,70.43,2800.0,35.0948,35.0948,35.0351,35.0351,2800.0
2005-03-17 12:00:00,70.44,70.9,70.41,70.9,7600.0,35.0401,35.2689,35.0251,35.2689,7600.0
2005-03-17 12:30:00,70.8,70.91,70.73,70.75,4300.0,35.2191,35.2739,35.1843,35.1943,4300.0
2005-03-17 13:00:00,70.76,70.85,70.66,70.7,5600.0,35.1992,35.244,35.1495,35.1694,5600.0
2005-03-17 13:30:00,70.71,70.76,70.66,70.66,7400.0,35.1744,35.1992,35.1495,35.1495,7400.0
2005-03-17 14:00:00,70.66,71.19,70.65,71.19,15900.0,35.1495,35.4131,35.1445,35.4131,15900.0
2005-03-17 14:30:00,71.25,71.66,71.24,71.64,16600.0,35.443,35.6469,35.438,35.637,16600.0
2005-03-17 15:00:00,71.63,71.9,71.63,71.8,23000.0,35.632,35.7663,35.632,35.7166,23000.0
2005-03-17 15:30:00,71.81,71.86,71.72,71.74,27400.0,35.7216,35.7464,35.6768,35.6867,27400.0
2005-03-18 09:30:00,71.42,71.54,71.05,71.29,27000.0,35.5276,35.5872,35.3435,35.4629,27000.0
2005-03-18 10:00:00,71.28,71.5,71.25,71.49,11700.0,35.4579,35.5673,35.443,35.5624,11700.0
2005-03-18 10:30:00,71.49,71.95,71.37,71.9,25800.0,35.5624,35.7912,35.5027,35.7663,25800.0
2005-03-18 11:00:00,71.9,71.95,71.71,71.81,6500.0,35.7663,35.7912,35.6718,35.7216,6500.0
2005-03-18 11:30:00,71.81,71.81,71.6,71.71,6100.0,35.7216,35.7216,35.6171,35.6718,6100.0
2005-03-18 12:00:00,71.72,71.86,71.71,71.86,2200.0,35.6768,35.7464,35.6718,35.7464,2200.0
2005-03-18 12:30:00,71.86,71.94,71.76,71.77,7800.0,35.7464,35.7862,35.6967,35.7017,7800.0
2005-03-18 13:00:00,71.74,71.79,71.46,71.46,14400.0,35.6867,35.7116,35.5475,35.5475,14400.0
2005-03-18 13:30:00,71.48,71.48,71.31,71.46,8500.0,35.5574,35.5574,35.4728,35.5475,8500.0
2005-03-18 14:00:00,71.46,71.6,71.34,71.43,8600.0,35.5475,35.6171,35.4878,35.5325,8600.0
2005-03-18 14:30:00,71.46,71.7,71.46,71.6,7600.0,35.5475,35.6668,35.5475,35.6171,7600.0
2005-03-18 15:00:00,71.6,71.84,71.47,71.75,23400.0,35.6171,35.7365,35.5524,35.6917,23400.0
2005-03-18 15:30:00,71.76,72.0,71.65,71.85,23500.0,35.6967,35.8161,35.642,35.7415,23500.0
2005-03-21 09:30:00,71.8,71.8,71.35,71.5,11800.0,35.7166,35.7166,35.4927,35.5673,11800.0
2005-03-21 10:00:00,71.5,71.73,71.44,71.73,24700.0,35.5673,35.6818,35.5375,35.6818,24700.0
2005-03-21 10:30:00,71.63,71.63,71.39,71.42,17400.0,35.632,35.632,35.5126,35.5276,17400.0
2005-03-21 11:00:00,71.5,71.53,71.4,71.45,7900.0,35.5673,35.5823,35.5176,35.5425,7900.0
2005-03-21 11:30:00,71.4,71.4,71.28,71.31,5200.0,35.5176,35.5176,35.4579,35.4728,5200.0
2005-03-21 12:00:00,71.32,71.55,71.32,71.4,6300.0,35.4778,35.5922,35.4778,35.5176,6300.0
2005-03-21 12:30:00,71.39,71.39,71.21,71.22,2400.0,35.5126,35.5126,35.4231,35.4281,2400.0
2005-03-21 13:00:00,71.17,71.17,70.88,70.95,7700.0,35.4032,35.4032,35.2589,35.2938,7700.0
2005-03-21 13:30:00,70.92,71.2,70.91,71.04,13400.0,35.2788,35.4181,35.2739,35.3385,13400.0
2005-03-21 14:00:00,71.04,71.07,70.86,70.94,13900.0,35.3385,35.3534,35.249,35.2888,13900.0
2005-03-21 14:30:00,70.92,71.05,70.87,70.89,13600.0,35.2788,35.3435,35.254,35.2639,13600.0
2005-03-21 15:00:00,70.9,71.09,70.87,70.97,18400.0,35.2689,35.3634,35.254,35.3037,18400.0
2005-03-21 15:30:00,70.97,71.0,70.74,70.9,32200.0,35.3037,35.3186,35.1893,35.2689,32200.0
2005-03-22 09:30:00,70.85,70.85,69.56,70.19,41900.0,35.244,35.244,34.6023,34.9157,41900.0
2005-03-22 10:00:00,70.24,70.38,70.0,70.38,9900.0,34.9406,35.0102,34.8212,35.0102,9900.0
2005-03-22 10:30:00,70.37,70.51,70.3,70.45,8000.0,35.0052,35.0749,34.9704,35.045,8000.0
2005-03-22 11:00:00,70.46,70.67,70.46,70.53,9400.0,35.05,35.1545,35.05,35.0848,9400.0
2005-03-22 11:30:00,70.55,70.67,70.54,70.54,3900.0,35.0948,35.1545,35.0898,35.0898,3900.0
2005-03-22 12:00:00,70.6,70.85,70.58,70.8,7500.0,35.1196,35.244,35.1097,35.2191,7500.0
2005-03-22 12:30:00,70.8,70.82,70.71,70.73,3000.0,35.2191,35.2291,35.1744,35.1843,3000.0
2005-03-22 13:00:00,70.66,70.86,70.66,70.82,4100.0,35.1495,35.249,35.1495,35.2291,4100.0
2005-03-22 13:30:00,70.8,70.97,70.8,70.97,4000.0,35.2191,35.3037,35.2191,35.3037,4000.0
2005-03-22 14:00:00,70.96,71.24,70.68,70.85,11800.0,35.2987,35.438,35.1594,35.244,11800.0
2005-03-22 14:30:00,70.77,70.94,70.3,70.5,14800.0,35.2042,35.2888,34.9704,35.0699,14800.0
2005-03-22 15:00:00,70.44,70.46,70.12,70.33,10200.0,35.0401,35.05,34.8809,34.9853,10200.0
2005-03-22 15:30:00,70.32,70.32,70.01,70.16,39600.0,34.9804,34.9804,34.8262,34.9008,39600.0
2005-03-23 09:30:00,70.2,70.24,69.8,69.9,10700.0,34.9207,34.9406,34.7217,34.7714,10700.0
2005-03-23 10:00:00,69.9,70.2,69.9,70.18,17700.0,34.7714,34.9207,34.7714,34.9107,17700.0
2005-03-23 10:30:00,70.19,70.29,70.03,70.29,17600.0,34.9157,34.9654,34.8361,34.9654,17600.0
2005-03-23 11:00:00,70.2,70.2,70.0,70.1,13900.0,34.9207,34.9207,34.8212,34.8709,13900.0
2005-03-23 11:30:00,70.2,70.2,70.08,70.13,22100.0,34.9207,34.9207,34.861,34.8858,22100.0
2005-03-23 12:00:00,70.2,70.41,70.05,70.41,27300.0,34.9207,35.0251,34.8461,35.0251,27300.0
2005-03-23 12:30:00,70.41,70.5,70.29,70.41,4600.0,35.0251,35.0699,34.9654,35.0251,4600.0
2005-03-23 13:00:00,70.36,70.49,70.23,70.26,1800.0,35.0003,35.0649,34.9356,34.9505,1800.0
2005-03-23 13:30:00,70.23,70.23,70.15,70.23,2200.0,34.9356,34.9356,34.8958,34.9356,2200.0
2005-03-23 14:00:00,70.22,70.39,70.17,70.17,3800.0,34.9306,35.0152,34.9057,34.9057,3800.0
2005-03-23 14:30:00,70.18,70.22,70.09,70.12,5300.0,34.9107,34.9306,34.866,34.8809,5300.0
2005-03-23 15:00:00,70.16,70.26,70.1,70.2,6200.0,34.9008,34.9505,34.8709,34.9207,6200.0
2005-03-23 15:30:00,70.26,70.3,70.13,70.25,13000.0,34.9505,34.9704,34.8858,34.9455,13000.0
2005-03-24 09:30:00,70.4,70.6,70.15,70.6,6500.0,35.0202,35.1196,34.8958,35.1196,6500.0
2005-03-24 10:00:00,70.69,70.69,70.29,70.36,9200.0,35.1644,35.1644,34.9654,35.0003,9200.0
2005-03-24 10:30:00,70.37,70.37,70.15,70.17,2300.0,35.0052,35.0052,34.8958,34.9057,2300.0
2005-03-24 11:00:00,70.15,70.15,70.07,70.11,9000.0,34.8958,34.8958,34.856,34.8759,9000.0
2005-03-24 11:30:00,70.06,70.14,70.05,70.05,6800.0,34.851,34.8908,34.8461,34.8461,6800.0
2005-03-24 12:00:00,70.05,70.2,70.05,70.14,5600.0,34.8461,34.9207,34.8461,34.8908,5600.0
2005-03-24 12:30:00,70.12,70.24,70.12,70.14,5000.0,34.8809,34.9406,34.8809,34.8908,5000.0
2005-03-24 13:00:00,70.12,70.21,69.95,70.04,31100.0,34.8809,34.9256,34.7963,34.8411,31100.0
2005-03-24 13:30:00,70.03,70.19,69.98,70.03,7100.0,34.8361,34.9157,34.8112,34.8361,7100.0
2005-03-24 14:00:00,70.03,70.12,69.95,70.06,6300.0,34.8361,34.8809,34.7963,34.851,6300.0
2005-03-24 14:30:00,70.07,70.16,70.01,70.04,12500.0,34.856,34.9008,34.8262,34.8411,12500.0
2005-03-24 15:00:00,70.02,70.1,69.85,70.01,15300.0,34.8311,34.8709,34.7466,34.8262,15300.0
2005-03-24 15:30:00,69.99,70.06,69.44,69.46,37400.0,34.8162,34.851,34.5426,34.5526,37400.0
2005-03-28 09:30:00,69.36,69.37,68.61,68.79,34400.0,34.5028,34.5078,34.1297,34.2193,34400.0
2005-03-28 10:00:00,68.81,68.97,68.81,68.95,12900.0,34.2292,34.3088,34.2292,34.2989,12900.0
2005-03-28 10:30:00,68.95,69.14,68.92,68.97,29000.0,34.2989,34.3934,34.2839,34.3088,29000.0
2005-03-28 11:00:00,68.97,69.0,68.85,68.93,19400.0,34.3088,34.3237,34.2491,34.2889,19400.0
2005-03-28 11:30:00,68.92,69.02,68.75,69.02,11500.0,34.2839,34.3337,34.1994,34.3337,11500.0
2005-03-28 12:00:00,69.01,69.08,68.86,68.97,18800.0,34.3287,34.3635,34.2541,34.3088,18800.0
2005-03-28 12:30:00,69.0,69.15,68.98,69.15,10900.0,34.3237,34.3984,34.3138,34.3984,10900.0
2005-03-28 13:00:00,69.15,69.21,68.99,69.18,5900.0,34.3984,34.4282,34.3188,34.4133,5900.0
2005-03-28 13:30:00,69.18,69.2,69.14,69.19,4100.0,34.4133,34.4232,34.3934,34.4182,4100.0
2005-03-28 14:00:00,69.16,69.24,69.14,69.24,5700.0,34.4033,34.4431,34.3934,34.4431,5700.0
2005-03-28 14:30:00,69.24,69.51,69.24,69.38,19400.0,34.4431,34.5774,34.4431,34.5128,19400.0
2005-03-28 15:00:00,69.38,69.4,68.98,69.04,26500.0,34.5128,34.5227,34.3138,34.3436,26500.0
2005-03-28 15:30:00,69.06,69.08,68.85,69.0,60300.0,34.3536,34.3635,34.2491,34.3237,60300.0
2005-03-29 09:30:00,68.9,69.8,68.75,69.74,8700.0,34.274,34.7217,34.1994,34.6918,8700.0
2005-03-29 10:00:00,69.69,69.69,69.45,69.6,8400.0,34.667,34.667,34.5476,34.6222,8400.0
2005-03-29 10:30:00,69.68,69.73,69.52,69.63,12300.0,34.662,34.6869,34.5824,34.6371,12300.0
2005-03-29 11:00:00,69.69,69.69,69.53,69.54,3000.0,34.667,34.667,34.5874,34.5924,3000.0
2005-03-29 11:30:00,69.54,69.54,69.44,69.5,3600.0,34.5924,34.5924,34.5426,34.5725,3600.0
2005-03-29 12:00:00,69.62,69.62,69.45,69.47,2400.0,34.6322,34.6322,34.5476,34.5575,2400.0
2005-03-29 12:30:00,69.49,69.57,69.37,69.37,4800.0,34.5675,34.6073,34.5078,34.5078,4800.0
2005-03-29 13:00:00,69.39,69.4,69.01,69.01,6700.0,34.5177,34.5227,34.3287,34.3287,6700.0
2005-03-29 13:30:00,69.0,69.04,68.8,68.9,7500.0,34.3237,34.3436,34.2242,34.274,7500.0
2005-03-29 14:00:00,68.9,68.93,68.6,68.71,14200.0,34.274,34.2889,34.1248,34.1795,14200.0
2005-03-29 14:30:00,68.72,68.81,68.7,68.74,20300.0,34.1845,34.2292,34.1745,34.1944,20300.0
2005-03-29 15:00:00,68.72,68.85,68.56,68.64,32500.0,34.1845,34.2491,34.1049,34.1447,32500.0
2005-03-29 15:30:00,68.64,68.65,68.27,68.39,30800.0,34.1447,34.1496,33.9606,34.0203,30800.0
2005-03-30 09:30:00,68.38,68.91,68.3,68.86,6700.0,34.0153,34.279,33.9755,34.2541,6700.0
2005-03-30 10:00:00,68.76,68.96,68.64,68.96,3800.0,34.2043,34.3038,34.1447,34.3038,3800.0
2005-03-30 10:30:00,68.92,69.18,68.92,69.18,4700.0,34.2839,34.4133,34.2839,34.4133,4700.0
2005-03-30 11:00:00,69.19,69.2,68.94,69.01,5500.0,34.4182,34.4232,34.2939,34.3287,5500.0
2005-03-30 11:30:00,69.02,69.17,69.02,69.17,11800.0,34.3337,34.4083,34.3337,34.4083,11800.0
2005-03-30 12:00:00,69.17,69.3,69.15,69.3,20700.0,34.4083,34.473,34.3984,34.473,20700.0
2005-03-30 12:30:00,69.37,69.47,69.34,69.41,4700.0,34.5078,34.5575,34.4929,34.5277,4700.0
2005-03-30 13:00:00,69.42,69.47,69.26,69.37,6400.0,34.5327,34.5575,34.4531,34.5078,6400.0
2005-03-30 13:30:00,69.41,69.48,69.28,69.37,8700.0,34.5277,34.5625,34.463,34.5078,8700.0
2005-03-30 14:00:00,69.37,69.76,69.37,69.42,23400.0,34.5078,34.7018,34.5078,34.5327,23400.0
2005-03-30 14:30:00,69.42,69.61,69.42,69.54,7400.0,34.5327,34.6272,34.5327,34.5924,7400.0
2005-03-30 15:00:00,69.54,69.6,69.5,69.56,10700.0,34.5924,34.6222,34.5725,34.6023,10700.0
2005-03-30 15:30:00,69.52,69.92,69.52,69.78,19200.0,34.5824,34.7814,34.5824,34.7117,19200.0
2005-03-31 09:30:00,69.6,69.8,69.58,69.8,3700.0,34.6222,34.7217,34.6123,34.7217,3700.0
2005-03-31 10:00:00,69.66,69.71,69.65,69.71,5100.0,34.652,34.6769,34.6471,34.6769,5100.0
2005-03-31 10:30:00,69.72,69.83,69.72,69.76,5200.0,34.6819,34.7366,34.6819,34.7018,5200.0
2005-03-31 11:00:00,69.78,69.96,69.78,69.93,4300.0,34.7117,34.8013,34.7117,34.7864,4300.0
2005-03-31 11:30:00,69.93,69.98,69.9,69.94,6700.0,34.7864,34.8112,34.7714,34.7913,6700.0
2005-03-31 12:00:00,69.92,69.92,69.87,69.88,6000.0,34.7814,34.7814,34.7565,34.7615,6000.0
2005-03-31 12:30:00,69.88,70.04,69.88,70.04,2600.0,34.7615,34.8411,34.7615,34.8411,2600.0
2005-03-31 13:00:00,70.04,70.25,70.04,70.23,4100.0,34.8411,34.9455,34.8411,34.9356,4100.0
2005-03-31 13:30:00,70.24,70.27,70.16,70.22,8100.0,34.9406,34.9555,34.9008,34.9306,8100.0
2005-03-31 14:00:00,70.22,70.47,70.18,70.39,8800.0,34.9306,35.055,34.9107,35.0152,8800.0
2005-03-31 14:30:00,70.4,70.43,70.28,70.31,4100.0,35.0202,35.0351,34.9605,34.9754,4100.0
2005-03-31 15:00:00,70.31,70.41,70.18,70.34,4700.0,34.9754,35.0251,34.9107,34.9903,4700.0
2005-03-31 15:30:00,70.35,70.37,70.19,70.25,22900.0,34.9953,35.0052,34.9157,34.9455,22900.0
2005-04-01 09:30:00,70.35,70.43,69.8,69.89,14700.0,34.9953,35.0351,34.7217,34.7665,14700.0
2005-04-01 10:00:00,69.9,69.99,69.5,69.53,22100.0,34.7714,34.8162,34.5725,34.5874,22100.0
2005-04-01 10:30:00,69.53,69.76,69.46,69.46,8300.0,34.5874,34.7018,34.5526,34.5526,8300.0
2005-04-01 11:00:00,69.45,69.45,69.23,69.35,10300.0,34.5476,34.5476,34.4381,34.4978,10300.0
2005-04-01 11:30:00,69.35,69.4,69.25,69.39,4800.0,34.4978,34.5227,34.4481,34.5177,4800.0
2005-04-01 12:00:00,69.37,69.39,69.29,69.29,6900.0,34.5078,34.5177,34.468,34.468,6900.0
2005-04-01 12:30:00,69.25,69.27,69.18,69.21,5200.0,34.4481,34.458,34.4133,34.4282,5200.0
2005-04-01 13:00:00,69.17,69.17,69.1,69.11,3400.0,34.4083,34.4083,34.3735,34.3785,3400.0
2005-04-01 13:30:00,69.1,69.25,69.01,69.11,10600.0,34.3735,34.4481,34.3287,34.3785,10600.0
2005-04-01 14:00:00,69.11,69.25,69.06,69.16,3600.0,34.3785,34.4481,34.3536,34.4033,3600.0
2005-04-01 14:30:00,69.11,69.22,69.06,69.1,4600.0,34.3785,34.4332,34.3536,34.3735,4600.0
2005-04-01 15:00:00,69.14,69.23,69.11,69.11,3200.0,34.3934,34.4381,34.3785,34.3785,3200.0
2005-04-01 15:30:00,69.11,69.33,69.11,69.14,9200.0,34.3785,34.4879,34.3785,34.3934,9200.0
2005-04-04 09:30:00,69.11,69.11,67.87,67.87,28100.0,34.3785,34.3785,33.7616,33.7616,28100.0
2005-04-04 10:00:00,67.88,68.0,67.75,67.81,16100.0,33.7666,33.8263,33.7019,33.7318,16100.0
2005-04-04 10:30:00,67.8,68.21,67.8,67.92,33100.0,33.7268,33.9308,33.7268,33.7865,33100.0
2005-04-04 11:00:00,67.92,67.99,67.84,67.85,7500.0,33.7865,33.8213,33.7467,33.7517,7500.0
2005-04-04 11:30:00,67.85,67.9,67.8,67.9,4800.0,33.7517,33.7765,33.7268,33.7765,4800.0
2005-04-04 12:00:00,67.91,67.95,67.75,67.81,5300.0,33.7815,33.8014,33.7019,33.7318,5300.0
2005-04-04 12:30:00,67.9,67.94,67.78,67.79,2500.0,33.7765,33.7964,33.7169,33.7218,2500.0
2005-04-04 13:00:00,67.79,67.79,67.72,67.75,13000.0,33.7218,33.7218,33.687,33.7019,13000.0
2005-04-04 13:30:00,67.81,68.0,67.8,68.0,7700.0,33.7318,33.8263,33.7268,33.8263,7700.0
2005-04-04 14:00:00,68.03,68.1,67.98,68.03,24200.0,33.8412,33.876,33.8163,33.8412,24200.0
2005-04-04 14:30:00,68.02,68.05,67.95,67.98,76400.0,33.8362,33.8512,33.8014,33.8163,76400.0
2005-04-04 15:00:00,67.93,67.99,67.77,67.99,18900.0,33.7915,33.8213,33.7119,33.8213,18900.0
2005-04-04 15:30:00,68.08,68.1,67.86,67.89,24600.0,33.8661,33.876,33.7566,33.7716,24600.0
2005-04-05 09:30:00,68.1,68.2,67.75,67.87,18600.0,33.876,33.9258,33.7019,33.7616,18600.0
2005-04-05 10:00:00,67.87,67.89,67.4,67.42,9500.0,33.7616,33.7716,33.5278,33.5378,9500.0
2005-04-05 10:30:00,67.31,67.86,67.31,67.85,18500.0,33.4831,33.7566,33.4831,33.7517,18500.0
2005-04-05 11:00:00,67.85,67.85,67.71,67.85,7200.0,33.7517,33.7517,33.682,33.7517,7200.0
2005-04-05 11:30:00,67.84,67.87,67.81,67.85,7100.0,33.7467,33.7616,33.7318,33.7517,7100.0
2005-04-05 12:00:00,67.85,67.94,67.81,67.84,14300.0,33.7517,33.7964,33.7318,33.7467,14300.0
2005-04-05 12:30:00,67.84,67.84,67.79,67.81,7000.0,33.7467,33.7467,33.7218,33.7318,7000.0
2005-04-05 13:00:00,67.83,67.92,67.76,67.8,25900.0,33.7417,33.7865,33.7069,33.7268,25900.0
2005-04-05 13:30:00,67.8,67.85,67.71,67.84,9500.0,33.7268,33.7517,33.682,33.7467,9500.0
2005-04-05 14:00:00,67.84,67.85,67.65,67.85,10800.0,33.7467,33.7517,33.6522,33.7517,10800.0
2005-04-05 14:30:00,67.8,67.95,67.73,67.88,17200.0,33.7268,33.8014,33.692,33.7666,17200.0
2005-04-05 15:00:00,67.89,68.15,67.88,68.1,23600.0,33.7716,33.9009,33.7666,33.876,23600.0
2005-04-05 15:30:00,68.1,68.25,67.9,68.15,17300.0,33.876,33.9507,33.7765,33.9009,17300.0
2005-04-06 09:30:00,68.31,68.49,68.25,68.46,13700.0,33.9805,34.07,33.9507,34.0551,13700.0
2005-04-06 10:00:00,68.48,68.65,68.41,68.64,26400.0,34.0651,34.1496,34.0302,34.1447,26400.0
2005-04-06 10:30:00,68.64,68.74,68.5,68.72,5200.0,34.1447,34.1944,34.075,34.1845,5200.0
2005-04-06 11:00:00,68.71,68.74,68.5,68.58,3100.0,34.1795,34.1944,34.075,34.1148,3100.0
2005-04-06 11:30:00,68.68,68.78,68.55,68.6,3000.0,34.1646,34.2143,34.0999,34.1248,3000.0
2005-04-06 12:00:00,68.65,68.65,68.52,68.52,800.0,34.1496,34.1496,34.085,34.085,800.0
2005-04-06 12:30:00,68.51,68.51,68.4,68.41,1900.0,34.08,34.08,34.0253,34.0302,1900.0
2005-04-06 13:00:00,68.46,68.5,68.46,68.5,1100.0,34.0551,34.075,34.0551,34.075,1100.0
2005-04-06 13:30:00,68.51,68.51,68.22,68.22,4700.0,34.08,34.08,33.9357,33.9357,4700.0
2005-04-06 14:00:00,68.27,68.4,68.27,68.4,2300.0,33.9606,34.0253,33.9606,34.0253,2300.0
2005-04-06 14:30:00,68.32,68.35,68.23,68.28,5000.0,33.9855,34.0004,33.9407,33.9656,5000.0
2005-04-06 15:00:00,68.31,68.45,68.2,68.25,9900.0,33.9805,34.0501,33.9258,33.9507,9900.0
2005-04-06 15:30:00,68.24,68.41,68.2,68.2,15200.0,33.9457,34.0302,33.9258,33.9258,15200.0
2005-04-07 09:30:00,68.2,68.32,67.85,68.07,16000.0,33.9258,33.9855,33.7517,33.8611,16000.0
2005-04-07 10:00:00,68.06,68.07,67.88,68.0,7900.0,33.8561,33.8611,33.7666,33.8263,7900.0
2005-04-07 10:30:00,68.03,68.3,67.98,68.29,22200.0,33.8412,33.9755,33.8163,33.9705,22200.0
2005-04-07 11:00:00,68.28,68.47,68.28,68.3,4200.0,33.9656,34.0601,33.9656,33.9755,4200.0
2005-04-07 11:30:00,68.31,68.31,68.25,68.26,2200.0,33.9805,33.9805,33.9507,33.9556,2200.0
2005-04-07 12:00:00,68.26,68.3,68.21,68.29,1800.0,33.9556,33.9755,33.9308,33.9705,1800.0
2005-04-07 12:30:00,68.34,68.7,68.34,68.66,7500.0,33.9954,34.1745,33.9954,34.1546,7500.0
2005-04-07 13:00:00,68.63,68.69,68.45,68.58,6600.0,34.1397,34.1695,34.0501,34.1148,6600.0
2005-04-07 13:30:00,68.59,68.59,68.28,68.4,5800.0,34.1198,34.1198,33.9656,34.0253,5800.0
2005-04-07 14:00:00,68.38,68.43,68.33,68.41,10800.0,34.0153,34.0402,33.9904,34.0302,10800.0
2005-04-07 14:30:00,68.41,68.5,68.38,68.5,8400.0,34.0302,34.075,34.0153,34.075,8400.0
2005-04-07 15:00:00,68.55,68.6,68.46,68.47,38300.0,34.0999,34.1248,34.0551,34.0601,38300.0
2005-04-07 15:30:00,68.47,68.62,68.4,68.49,29300.0,34.0601,34.1347,34.0253,34.07,29300.0
2005-04-08 09:30:00,68.6,68.63,68.26,68.51,8900.0,34.1248,34.1397,33.9556,34.08,8900.0
2005-04-08 10:00:00,68.54,68.55,68.26,68.33,6900.0,34.0949,34.0999,33.9556,33.9904,6900.0
2005-04-08 10:30:00,68.38,68.49,68.33,68.47,7900.0,34.0153,34.07,33.9904,34.0601,7900.0
2005-04-08 11:00:00,68.48,68.51,68.47,68.49,3700.0,34.0651,34.08,34.0601,34.07,3700.0
2005-04-08 11:30:00,68.49,68.65,68.36,68.4,12600.0,34.07,34.1496,34.0054,34.0253,12600.0
2005-04-08 12:00:00,68.4,68.44,68.37,68.44,10500.0,34.0253,34.0452,34.0103,34.0452,10500.0
2005-04-08 12:30:00,68.44,68.75,68.39,68.41,18700.0,34.0452,34.1994,34.0203,34.0302,18700.0
2005-04-08 13:00:00,68.45,68.51,68.39,68.51,6300.0,34.0501,34.08,34.0203,34.08,6300.0
2005-04-08 13:30:00,68.49,68.56,68.48,68.53,2700.0,34.07,34.1049,34.0651,34.0899,2700.0
2005-04-08 14:00:00,68.52,68.52,68.39,68.43,5800.0,34.085,34.085,34.0203,34.0402,5800.0
2005-04-08 14:30:00,68.42,68.6,68.4,68.42,4200.0,34.0352,34.1248,34.0253,34.0352,4200.0
2005-04-08 15:00:00,68.42,68.49,68.3,68.49,8900.0,34.0352,34.07,33.9755,34.07,8900.0
2005-04-08 15:30:00,68.51,68.6,68.43,68.48,15000.0,34.08,34.1248,34.0402,34.0651,15000.0
2005-04-11 09:30:00,68.45,68.75,68.25,68.4,14000.0,34.0501,34.1994,33.9507,34.0253,14000.0
2005-04-11 10:00:00,68.55,68.61,68.44,68.49,9500.0,34.0999,34.1297,34.0452,34.07,9500.0
2005-04-11 10:30:00,68.48,68.63,68.45,68.49,8700.0,34.0651,34.1397,34.0501,34.07,8700.0
2005-04-11 11:00:00,68.53,68.67,68.49,68.66,7300.0,34.0899,34.1596,34.07,34.1546,7300.0
2005-04-11 11:30:00,68.66,68.75,68.61,68.75,5300.0,34.1546,34.1994,34.1297,34.1994,5300.0
2005-04-11 12:00:00,68.77,68.88,68.76,68.88,4700.0,34.2093,34.264,34.2043,34.264,4700.0
2005-04-11 12:30:00,68.99,69.1,68.91,69.06,16000.0,34.3188,34.3735,34.279,34.3536,16000.0
2005-04-11 13:00:00,69.06,69.19,69.05,69.08,12600.0,34.3536,34.4182,34.3486,34.3635,12600.0
2005-04-11 13:30:00,69.16,69.31,69.16,69.18,14000.0,34.4033,34.4779,34.4033,34.4133,14000.0
2005-04-11 14:00:00,69.16,69.33,69.14,69.16,18900.0,34.4033,34.4879,34.3934,34.4033,18900.0
2005-04-11 14:30:00,69.16,69.48,69.16,69.37,18200.0,34.4033,34.5625,34.4033,34.5078,18200.0
2005-04-11 15:00:00,69.37,69.37,69.14,69.14,13100.0,34.5078,34.5078,34.3934,34.3934,13100.0
2005-04-11 15:30:00,69.14,69.29,69.0,69.0,36300.0,34.3934,34.468,34.3237,34.3237,36300.0
2005-04-12 09:30:00,69.01,69.01,68.55,68.86,15800.0,34.3287,34.3287,34.0999,34.2541,15800.0
2005-04-12 10:00:00,68.86,69.59,68.85,69.29,80200.0,34.2541,34.6172,34.2491,34.468,80200.0
2005-04-12 10:30:00,69.27,69.4,69.04,69.2,73800.0,34.458,34.5227,34.3436,34.4232,73800.0
2005-04-12 11:00:00,69.23,69.25,69.13,69.13,10300.0,34.4381,34.4481,34.3884,34.3884,10300.0
2005-04-12 11:30:00,69.13,69.13,68.96,69.1,14800.0,34.3884,34.3884,34.3038,34.3735,14800.0
2005-04-12 12:00:00,69.09,69.16,68.93,69.16,13500.0,34.3685,34.4033,34.2889,34.4033,13500.0
2005-04-12 12:30:00,69.13,69.22,69.12,69.12,8600.0,34.3884,34.4332,34.3834,34.3834,8600.0
2005-04-12 13:00:00,69.1,69.16,69.01,69.16,10600.0,34.3735,34.4033,34.3287,34.4033,10600.0
2005-04-12 13:30:00,69.15,69.15,69.04,69.11,9800.0,34.3984,34.3984,34.3436,34.3785,9800.0
2005-04-12 14:00:00,69.1,69.8,69.05,69.63,28400.0,34.3735,34.7217,34.3486,34.6371,28400.0
2005-04-12 14:30:00,69.65,70.37,69.64,70.3,39500.0,34.6471,35.0052,34.6421,34.9704,39500.0
2005-04-12 15:00:00,70.3,70.63,70.29,70.63,36300.0,34.9704,35.1346,34.9654,35.1346,36300.0
2005-04-12 15:30:00,70.66,71.0,70.66,70.81,51400.0,35.1495,35.3186,35.1495,35.2241,51400.0
2005-04-13 09:30:00,70.5,71.35,70.49,71.05,30400.0,35.0699,35.4927,35.0649,35.3435,30400.0
2005-04-13 10:00:00,71.09,71.21,71.02,71.03,22100.0,35.3634,35.4231,35.3286,35.3335,22100.0
2005-04-13 10:30:00,71.04,71.33,70.93,71.07,22400.0,35.3385,35.4828,35.2838,35.3534,22400.0
2005-04-13 11:00:00,71.07,71.08,70.9,70.93,20100.0,35.3534,35.3584,35.2689,35.2838,20100.0
2005-04-13 11:30:00,70.94,71.21,70.9,70.98,18500.0,35.2888,35.4231,35.2689,35.3087,18500.0
2005-04-13 12:00:00,70.97,71.02,70.89,70.98,15500.0,35.3037,35.3286,35.2639,35.3087,15500.0
2005-04-13 12:30:00,70.98,71.03,70.95,70.99,19100.0,35.3087,35.3335,35.2938,35.3137,19100.0
2005-04-13 13:00:00,70.99,71.05,70.71,70.72,15900.0,35.3137,35.3435,35.1744,35.1793,15900.0
2005-04-13 13:30:00,70.74,71.0,70.56,70.65,28700.0,35.1893,35.3186,35.0997,35.1445,28700.0
2005-04-13 14:00:00,70.65,70.91,70.58,70.85,15400.0,35.1445,35.2739,35.1097,35.244,15400.0
2005-04-13 14:30:00,70.82,71.15,70.81,71.0,25600.0,35.2291,35.3932,35.2241,35.3186,25600.0
2005-04-13 15:00:00,71.0,71.05,70.55,70.61,74400.0,35.3186,35.3435,35.0948,35.1246,74400.0
2005-04-13 15:30:00,70.61,70.9,70.61,70.8,34300.0,35.1246,35.2689,35.1246,35.2191,34300.0
2005-04-14 09:30:00,70.78,70.83,70.35,70.68,16400.0,35.2092,35.2341,34.9953,35.1594,16400.0
2005-04-14 10:00:00,70.63,70.84,70.59,70.84,24700.0,35.1346,35.239,35.1147,35.239,24700.0
2005-04-14 10:30:00,70.8,71.0,70.69,70.96,28600.0,35.2191,35.3186,35.1644,35.2987,28600.0
2005-04-14 11:00:00,70.96,71.52,70.91,71.34,26700.0,35.2987,35.5773,35.2739,35.4878,26700.0
2005-04-14 11:30:00,71.38,71.49,71.29,71.3,8700.0,35.5077,35.5624,35.4629,35.4679,8700.0
2005-04-14 12:00:00,71.29,71.29,70.7,70.75,17400.0,35.4629,35.4629,35.1694,35.1943,17400.0
2005-04-14 12:30:00,70.74,70.78,70.53,70.57,26200.0,35.1893,35.2092,35.0848,35.1047,26200.0
2005-04-14 13:00:00,70.54,70.75,70.16,70.16,32000.0,35.0898,35.1943,34.9008,34.9008,32000.0
2005-04-14 13:30:00,70.17,70.2,69.96,70.03,28500.0,34.9057,34.9207,34.8013,34.8361,28500.0
2005-04-14 14:00:00,70.04,70.44,69.93,70.44,21500.0,34.8411,35.0401,34.7864,35.0401,21500.0
2005-04-14 14:30:00,70.32,70.32,70.05,70.11,16700.0,34.9804,34.9804,34.8461,34.8759,16700.0
2005-04-14 15:00:00,70.1,70.32,70.1,70.3,16900.0,34.8709,34.9804,34.8709,34.9704,16900.0
2005-04-14 15:30:00,70.29,70.68,70.19,70.35,48800.0,34.9654,35.1594,34.9157,34.9953,48800.0
2005-04-15 09:30:00,70.4,70.4,69.85,69.9,17500.0,35.0202,35.0202,34.7466,34.7714,17500.0
2005-04-15 10:00:00,69.9,69.9,69.55,69.81,6900.0,34.7714,34.7714,34.5973,34.7267,6900.0
2005-04-15 10:30:00,69.73,69.83,69.64,69.83,5800.0,34.6869,34.7366,34.6421,34.7366,5800.0
2005-04-15 11:00:00,69.85,69.86,69.68,69.74,7100.0,34.7466,34.7515,34.662,34.6918,7100.0
2005-04-15 11:30:00,69.74,69.78,69.59,69.6,11700.0,34.6918,34.7117,34.6172,34.6222,11700.0
2005-04-15 12:00:00,69.58,69.6,69.41,69.47,20000.0,34.6123,34.6222,34.5277,34.5575,20000.0
2005-04-15 12:30:00,69.42,69.46,68.8,68.8,14300.0,34.5327,34.5526,34.2242,34.2242,14300.0
2005-04-15 13:00:00,68.79,69.11,68.75,69.02,9100.0,34.2193,34.3785,34.1994,34.3337,9100.0
2005-04-15 13:30:00,69.08,69.2,68.85,68.85,6400.0,34.3635,34.4232,34.2491,34.2491,6400.0
2005-04-15 14:00:00,68.85,69.13,68.84,69.0,13700.0,34.2491,34.3884,34.2441,34.3237,13700.0
2005-04-15 14:30:00,68.97,68.97,68.82,68.93,12900.0,34.3088,34.3088,34.2342,34.2889,12900.0
2005-04-15 15:00:00,68.93,68.96,68.7,68.71,11300.0,34.2889,34.3038,34.1745,34.1795,11300.0
2005-04-15 15:30:00,68.71,68.79,68.6,68.68,19000.0,34.1795,34.2193,34.1248,34.1646,19000.0
2005-04-18 09:30:00,69.4,69.58,69.01,69.37,20400.0,34.5227,34.6123,34.3287,34.5078,20400.0
2005-04-18 10:00:00,69.32,70.05,69.32,69.95,14300.0,34.4829,34.8461,34.4829,34.7963,14300.0
2005-04-18 10:30:00,69.96,70.05,69.85,70.0,16800.0,34.8013,34.8461,34.7466,34.8212,16800.0
2005-04-18 11:00:00,70.08,70.25,70.03,70.1,26600.0,34.861,34.9455,34.8361,34.8709,26600.0
2005-04-18 11:30:00,70.15,70.27,70.08,70.16,25100.0,34.8958,34.9555,34.861,34.9008,25100.0
2005-04-18 12:00:00,70.17,70.65,70.02,70.65,27400.0,34.9057,35.1445,34.8311,35.1445,27400.0
2005-04-18 12:30:00,70.65,70.85,70.6,70.75,26500.0,35.1445,35.244,35.1196,35.1943,26500.0
2005-04-18 13:00:00,70.73,70.89,70.55,70.55,19700.0,35.1843,35.2639,35.0948,35.0948,19700.0
2005-04-18 13:30:00,70.53,70.53,70.43,70.48,10700.0,35.0848,35.0848,35.0351,35.06,10700.0
2005-04-18 14:00:00,70.47,70.49,70.3,70.32,28400.0,35.055,35.0649,34.9704,34.9804,28400.0
2005-04-18 14:30:00,70.28,70.31,70.15,70.21,19300.0,34.9605,34.9754,34.8958,34.9256,19300.0
2005-04-18 15:00:00,70.21,70.4,70.21,70.37,17800.0,34.9256,35.0202,34.9256,35.0052,17800.0
2005-04-18 15:30:00,70.37,70.43,70.2,70.2,18500.0,35.0052,35.0351,34.9207,34.9207,18500.0
2005-04-19 09:30:00,70.11,70.26,69.8,69.83,34700.0,34.8759,34.9505,34.7217,34.7366,34700.0
2005-04-19 10:00:00,69.81,69.97,69.75,69.76,32200.0,34.7267,34.8063,34.6968,34.7018,32200.0
2005-04-19 10:30:00,69.76,69.84,69.45,69.48,29100.0,34.7018,34.7416,34.5476,34.5625,29100.0
2005-04-19 11:00:00,69.47,69.71,69.46,69.65,20100.0,34.5575,34.6769,34.5526,34.6471,20100.0
2005-04-19 11:30:00,69.64,69.87,69.63,69.8,14400.0,34.6421,34.7565,34.6371,34.7217,14400.0
2005-04-19 12:00:00,69.8,69.82,69.38,69.4,13200.0,34.7217,34.7316,34.5128,34.5227,13200.0
2005-04-19 12:30:00,69.39,69.84,69.39,69.79,22000.0,34.5177,34.7416,34.5177,34.7167,22000.0
2005-04-19 13:00:00,69.76,69.79,69.55,69.69,17900.0,34.7018,34.7167,34.5973,34.667,17900.0
2005-04-19 13:30:00,69.67,69.81,69.62,69.81,40100.0,34.657,34.7267,34.6322,34.7267,40100.0
2005-04-19 14:00:00,69.81,69.81,69.61,69.71,20000.0,34.7267,34.7267,34.6272,34.6769,20000.0
2005-04-19 14:30:00,69.68,69.74,69.49,69.49,10500.0,34.662,34.6918,34.5675,34.5675,10500.0
2005-04-19 15:00:00,69.49,69.52,69.27,69.37,15600.0,34.5675,34.5824,34.458,34.5078,15600.0
2005-04-19 15:30:00,69.39,69.5,69.2,69.21,37800.0,34.5177,34.5725,34.4232,34.4282,37800.0
2005-04-20 09:30:00,69.7,69.7,68.55,68.79,26800.0,34.6719,34.6719,34.0999,34.2193,26800.0
2005-04-20 10:00:00,68.65,69.04,68.65,68.93,16000.0,34.1496,34.3436,34.1496,34.2889,16000.0
2005-04-20 10:30:00,68.91,68.92,68.6,68.86,14400.0,34.279,34.2839,34.1248,34.2541,14400.0
2005-04-20 11:00:00,68.86,69.21,68.86,68.97,8700.0,34.2541,34.4282,34.2541,34.3088,8700.0
2005-04-20 11:30:00,68.85,69.19,68.85,69.19,4900.0,34.2491,34.4182,34.2491,34.4182,4900.0
2005-04-20 12:00:00,69.19,69.2,68.9,68.91,6700.0,34.4182,34.4232,34.274,34.279,6700.0
2005-04-20 12:30:00,68.89,68.9,68.58,68.59,5300.0,34.269,34.274,34.1148,34.1198,5300.0
2005-04-20 13:00:00,68.59,68.67,68.57,68.63,15000.0,34.1198,34.1596,34.1098,34.1397,15000.0
2005-04-20 13:30:00,68.61,68.63,68.53,68.63,15000.0,34.1297,34.1397,34.0899,34.1397,15000.0
2005-04-20 14:00:00,68.69,68.69,68.42,68.47,25100.0,34.1695,34.1695,34.0352,34.0601,25100.0
2005-04-20 14:30:00,68.45,68.5,68.26,68.5,35300.0,34.0501,34.075,33.9556,34.075,35300.0
2005-04-20 15:00:00,68.49,68.49,67.91,68.06,73400.0,34.07,34.07,33.7815,33.8561,73400.0
2005-04-20 15:30:00,68.08,68.11,67.75,67.78,58800.0,33.8661,33.881,33.7019,33.7169,58800.0
2005-04-21 09:30:00,67.8,68.4,67.8,68.15,16400.0,33.7268,34.0253,33.7268,33.9009,16400.0
2005-04-21 10:00:00,68.01,68.3,67.99,68.07,20400.0,33.8313,33.9755,33.8213,33.8611,20400.0
2005-04-21 10:30:00,68.08,68.25,67.85,67.9,15900.0,33.8661,33.9507,33.7517,33.7765,15900.0
2005-04-21 11:00:00,67.9,67.92,67.79,67.87,15600.0,33.7765,33.7865,33.7218,33.7616,15600.0
2005-04-21 11:30:00,67.91,68.31,67.79,68.31,7700.0,33.7815,33.9805,33.7218,33.9805,7700.0
2005-04-21 12:00:00,68.3,68.46,68.25,68.28,14700.0,33.9755,34.0551,33.9507,33.9656,14700.0
2005-04-21 12:30:00,68.28,68.28,67.94,67.94,7300.0,33.9656,33.9656,33.7964,33.7964,7300.0
2005-04-21 13:00:00,67.95,68.56,67.95,68.56,6700.0,33.8014,34.1049,33.8014,34.1049,6700.0
2005-04-21 13:30:00,68.58,69.06,68.57,68.93,14300.0,34.1148,34.3536,34.1098,34.2889,14300.0
2005-04-21 14:00:00,68.94,69.02,68.91,69.0,11000.0,34.2939,34.3337,34.279,34.3237,11000.0
2005-04-21 14:30:00,68.98,68.99,68.89,68.96,6800.0,34.3138,34.3188,34.269,34.3038,6800.0
2005-04-21 15:00:00,68.96,69.12,68.88,69.11,10700.0,34.3038,34.3834,34.264,34.3785,10700.0
2005-04-21 15:30:00,69.12,69.21,69.0,69.12,24200.0,34.3834,34.4282,34.3237,34.3834,24200.0
2005-04-22 09:30:00,68.9,68.9,68.0,68.06,26800.0,34.274,34.274,33.8263,33.8561,26800.0
2005-04-22 10:00:00,68.06,68.24,67.98,67.99,11300.0,33.8561,33.9457,33.8163,33.8213,11300.0
2005-04-22 10:30:00,67.96,68.07,67.79,67.93,20300.0,33.8064,33.8611,33.7218,33.7915,20300.0
2005-04-22 11:00:00,67.94,68.18,67.9,67.96,12900.0,33.7964,33.9158,33.7765,33.8064,12900.0
2005-04-22 11:30:00,67.97,68.0,67.86,67.95,23800.0,33.8114,33.8263,33.7566,33.8014,23800.0
2005-04-22 12:00:00,67.95,68.01,67.93,67.94,16200.0,33.8014,33.8313,33.7915,33.7964,16200.0
2005-04-22 12:30:00,67.9,67.93,67.77,67.77,9400.0,33.7765,33.7915,33.7119,33.7119,9400.0
2005-04-22 13:00:00,67.81,67.95,67.74,67.8,10000.0,33.7318,33.8014,33.697,33.7268,10000.0
2005-04-22 13:30:00,67.77,67.87,67.66,67.66,10000.0,33.7119,33.7616,33.6572,33.6572,10000.0
2005-04-22 14:00:00,67.65,67.66,67.35,67.39,10800.0,33.6522,33.6572,33.503,33.5228,10800.0
2005-04-22 14:30:00,67.5,67.64,67.17,67.23,15300.0,33.5776,33.6472,33.4134,33.4433,15300.0
2005-04-22 15:00:00,67.23,67.28,66.6,66.6,47700.0,33.4433,33.4681,33.1299,33.1299,47700.0
2005-04-22 15:30:00,66.6,67.2,66.56,67.11,46300.0,33.1299,33.4283,33.11,33.3836,46300.0
2005-04-25 09:30:00,67.24,67.39,67.06,67.18,30800.0,33.4482,33.5228,33.3587,33.4184,30800.0
2005-04-25 10:00:00,67.16,67.7,67.07,67.7,27700.0,33.4084,33.6771,33.3637,33.6771,27700.0
2005-04-25 10:30:00,67.65,67.78,67.46,67.57,31900.0,33.6522,33.7169,33.5577,33.6124,31900.0
2005-04-25 11:00:00,67.59,67.97,67.59,67.89,15500.0,33.6223,33.8114,33.6223,33.7716,15500.0
2005-04-25 11:30:00,67.89,68.36,67.89,68.1,19100.0,33.7716,34.0054,33.7716,33.876,19100.0
2005-04-25 12:00:00,68.11,68.32,68.01,68.01,11800.0,33.881,33.9855,33.8313,33.8313,11800.0
2005-04-25 12:30:00,68.06,68.3,68.06,68.23,10900.0,33.8561,33.9755,33.8561,33.9407,10900.0
2005-04-25 13:00:00,68.23,68.3,68.11,68.18,9700.0,33.9407,33.9755,33.881,33.9158,9700.0
2005-04-25 13:30:00,68.2,68.27,68.1,68.18,5700.0,33.9258,33.9606,33.876,33.9158,5700.0
2005-04-25 14:00:00,68.19,68.3,68.19,68.22,9300.0,33.9208,33.9755,33.9208,33.9357,9300.0
2005-04-25 14:30:00,68.32,68.33,67.98,67.98,14700.0,33.9855,33.9904,33.8163,33.8163,14700.0
2005-04-25 15:00:00,67.85,68.0,67.8,67.8,24800.0,33.7517,33.8263,33.7268,33.7268,24800.0
2005-04-25 15:30:00,67.81,68.0,67.71,67.87,50100.0,33.7318,33.8263,33.682,33.7616,50100.0
2005-04-26 09:30:00,67.58,67.61,67.28,67.3,19000.0,33.6174,33.6323,33.4681,33.4781,19000.0
2005-04-26 10:00:00,67.3,67.52,67.15,67.47,46600.0,33.4781,33.5875,33.4035,33.5626,46600.0
2005-04-26 10:30:00,67.48,68.0,67.42,67.88,47800.0,33.5676,33.8263,33.5378,33.7666,47800.0
2005-04-26 11:00:00,67.8,68.04,67.8,68.04,22200.0,33.7268,33.8462,33.7268,33.8462,22200.0
2005-04-26 11:30:00,68.03,68.04,67.95,67.96,12500.0,33.8412,33.8462,33.8014,33.8064,12500.0
2005-04-26 12:00:00,67.98,68.15,67.98,68.0,15300.0,33.8163,33.9009,33.8163,33.8263,15300.0
2005-04-26 12:30:00,68.0,68.04,67.7,67.77,12500.0,33.8263,33.8462,33.6771,33.7119,12500.0
2005-04-26 13:00:00,67.79,68.0,67.2,67.24,21000.0,33.7218,33.8263,33.4283,33.4482,21000.0
2005-04-26 13:30:00,67.26,67.42,67.21,67.35,9100.0,33.4582,33.5378,33.4333,33.503,9100.0
2005-04-26 14:00:00,67.34,67.34,67.12,67.18,20800.0,33.498,33.498,33.3885,33.4184,20800.0
2005-04-26 14:30:00,67.21,67.47,67.16,67.3,13500.0,33.4333,33.5626,33.4084,33.4781,13500.0
2005-04-26 15:00:00,67.3,67.57,67.3,67.54,13400.0,33.4781,33.6124,33.4781,33.5975,13400.0
2005-04-26 15:30:00,67.51,67.67,67.5,67.51,60300.0,33.5825,33.6621,33.5776,33.5825,60300.0
2005-04-27 09:30:00,67.25,67.45,66.71,66.95,5900.0,33.4532,33.5527,33.1846,33.304,5900.0
2005-04-27 10:00:00,66.94,66.94,66.49,66.63,13700.0,33.299,33.299,33.0751,33.1448,13700.0
2005-04-27 10:30:00,66.63,66.84,66.51,66.82,27400.0,33.1448,33.2493,33.0851,33.2393,27400.0
2005-04-27 11:00:00,66.82,67.15,66.6,67.15,23300.0,33.2393,33.4035,33.1299,33.4035,23300.0
2005-04-27 11:30:00,67.15,67.42,67.07,67.42,30700.0,33.4035,33.5378,33.3637,33.5378,30700.0
2005-04-27 12:00:00,67.44,67.75,67.44,67.75,20700.0,33.5477,33.7019,33.5477,33.7019,20700.0
2005-04-27 12:30:00,67.75,67.84,67.68,67.69,9400.0,33.7019,33.7467,33.6671,33.6721,9400.0
2005-04-27 13:00:00,67.68,68.23,67.68,68.05,16900.0,33.6671,33.9407,33.6671,33.8512,16900.0
2005-04-27 13:30:00,68.04,68.05,67.79,68.04,9000.0,33.8462,33.8512,33.7218,33.8462,9000.0
2005-04-27 14:00:00,68.02,68.02,67.69,67.94,9500.0,33.8362,33.8362,33.6721,33.7964,9500.0
2005-04-27 14:30:00,67.94,67.99,67.8,67.95,21900.0,33.7964,33.8213,33.7268,33.8014,21900.0
2005-04-27 15:00:00,67.96,68.25,67.91,68.16,27700.0,33.8064,33.9507,33.7815,33.9059,27700.0
2005-04-27 15:30:00,68.16,68.16,67.96,68.0,21500.0,33.9059,33.9059,33.8064,33.8263,21500.0
2005-04-28 09:30:00,71.01,72.0,71.01,71.5,41200.0,35.3236,35.8161,35.3236,35.5673,41200.0
2005-04-28 10:00:00,71.5,71.51,70.63,70.68,129900.0,35.5673,35.5723,35.1346,35.1594,129900.0
2005-04-28 10:30:00,70.66,70.7,70.15,70.2,74200.0,35.1495,35.1694,34.8958,34.9207,74200.0
2005-04-28 11:00:00,70.2,70.24,69.7,69.71,37400.0,34.9207,34.9406,34.6719,34.6769,37400.0
2005-04-28 11:30:00,69.71,70.64,69.65,70.55,49700.0,34.6769,35.1395,34.6471,35.0948,49700.0
2005-04-28 12:00:00,70.54,70.68,70.45,70.67,16900.0,35.0898,35.1594,35.045,35.1545,16900.0
2005-04-28 12:30:00,70.68,71.1,70.65,71.1,90300.0,35.1594,35.3684,35.1445,35.3684,90300.0
2005-04-28 13:00:00,71.1,71.15,70.97,71.08,33100.0,35.3684,35.3932,35.3037,35.3584,33100.0
2005-04-28 13:30:00,71.07,71.08,70.9,70.95,41900.0,35.3534,35.3584,35.2689,35.2938,41900.0
2005-04-28 14:00:00,70.96,71.08,70.83,71.06,57800.0,35.2987,35.3584,35.2341,35.3485,57800.0
2005-04-28 14:30:00,71.07,71.55,71.05,71.41,36800.0,35.3534,35.5922,35.3435,35.5226,36800.0
2005-04-28 15:00:00,71.48,71.75,71.23,71.75,60400.0,35.5574,35.6917,35.433,35.6917,60400.0
2005-04-28 15:30:00,71.75,72.2,71.46,71.5,105100.0,35.6917,35.9156,35.5475,35.5673,105100.0
2005-04-29 09:30:00,71.46,72.49,71.46,72.33,47400.0,35.5475,36.0598,35.5475,35.9802,47400.0
2005-04-29 10:00:00,72.3,72.46,72.17,72.28,43600.0,35.9653,36.0449,35.9006,35.9554,43600.0
2005-04-29 10:30:00,72.28,72.44,71.91,71.92,23700.0,35.9554,36.0349,35.7713,35.7763,23700.0
2005-04-29 11:00:00,71.93,72.15,71.82,72.09,27300.0,35.7813,35.8907,35.7265,35.8608,27300.0
2005-04-29 11:30:00,72.15,72.15,71.77,71.77,14600.0,35.8907,35.8907,35.7017,35.7017,14600.0
2005-04-29 12:00:00,71.77,71.78,71.52,71.58,20700.0,35.7017,35.7066,35.5773,35.6071,20700.0
2005-04-29 12:30:00,71.53,71.87,71.5,71.77,15000.0,35.5823,35.7514,35.5673,35.7017,15000.0
2005-04-29 13:00:00,71.73,71.95,71.68,71.69,13900.0,35.6818,35.7912,35.6569,35.6619,13900.0
2005-04-29 13:30:00,71.69,71.69,71.42,71.57,20500.0,35.6619,35.6619,35.5276,35.6022,20500.0
2005-04-29 14:00:00,71.58,71.98,71.58,71.98,14500.0,35.6071,35.8061,35.6071,35.8061,14500.0
2005-04-29 14:30:00,72.07,72.33,72.05,72.2,25900.0,35.8509,35.9802,35.8409,35.9156,25900.0
2005-04-29 15:00:00,72.21,72.4,72.08,72.37,40600.0,35.9205,36.015,35.8559,36.0001,40600.0
2005-04-29 15:30:00,72.42,72.44,72.26,72.39,42900.0,36.025,36.0349,35.9454,36.0101,42900.0
2005-05-02 09:30:00,72.39,72.45,72.19,72.28,11100.0,36.0101,36.0399,35.9106,35.9554,11100.0
2005-05-02 10:00:00,72.37,72.45,72.2,72.23,16100.0,36.0001,36.0399,35.9156,35.9305,16100.0
2005-05-02 10:30:00,72.23,72.23,72.07,72.17,26800.0,35.9305,35.9305,35.8509,35.9006,26800.0
2005-05-02 11:00:00,72.17,72.19,71.91,71.91,16900.0,35.9006,35.9106,35.7713,35.7713,16900.0
2005-05-02 11:30:00,71.97,72.16,71.89,71.93,10000.0,35.8011,35.8957,35.7614,35.7813,10000.0
2005-05-02 12:00:00,71.9,72.09,71.89,72.0,16800.0,35.7663,35.8608,35.7614,35.8161,16800.0
2005-05-02 12:30:00,72.0,72.0,71.91,71.94,13800.0,35.8161,35.8161,35.7713,35.7862,13800.0
2005-05-02 13:00:00,71.95,72.21,71.95,72.14,20100.0,35.7912,35.9205,35.7912,35.8857,20100.0
2005-05-02 13:30:00,72.18,72.18,72.01,72.05,10300.0,35.9056,35.9056,35.821,35.8409,10300.0
2005-05-02 14:00:00,72.07,72.07,71.61,71.95,17300.0,35.8509,35.8509,35.6221,35.7912,17300.0
2005-05-02 14:30:00,71.95,72.34,71.94,72.32,23000.0,35.7912,35.9852,35.7862,35.9753,23000.0
2005-05-02 15:00:00,72.32,72.4,72.05,72.37,31300.0,35.9753,36.015,35.8409,36.0001,31300.0
2005-05-02 15:30:00,72.39,72.83,72.34,72.73,40600.0,36.0101,36.229,35.9852,36.1792,40600.0
2005-05-03 09:30:00,72.95,72.95,72.1,72.6,40800.0,36.2886,36.2886,35.8658,36.1145,40800.0
2005-05-03 10:00:00,72.62,72.7,72.13,72.23,13100.0,36.1245,36.1643,35.8807,35.9305,13100.0
2005-05-03 10:30:00,72.24,72.46,72.24,72.3,9400.0,35.9355,36.0449,35.9355,35.9653,9400.0
2005-05-03 11:00:00,72.22,72.3,71.92,72.09,9900.0,35.9255,35.9653,35.7763,35.8608,9900.0
2005-05-03 11:30:00,72.07,72.11,72.05,72.06,8400.0,35.8509,35.8708,35.8409,35.8459,8400.0
2005-05-03 12:00:00,72.06,72.07,71.95,71.96,7800.0,35.8459,35.8509,35.7912,35.7962,7800.0
2005-05-03 12:30:00,71.96,71.96,71.8,71.83,8700.0,35.7962,35.7962,35.7166,35.7315,8700.0
2005-05-03 13:00:00,71.8,71.98,71.8,71.93,10300.0,35.7166,35.8061,35.7166,35.7813,10300.0
2005-05-03 13:30:00,71.94,72.01,71.91,71.93,7500.0,35.7862,35.821,35.7713,35.7813,7500.0
2005-05-03 14:00:00,71.94,71.95,71.39,71.77,20500.0,35.7862,35.7912,35.5126,35.7017,20500.0
2005-05-03 14:30:00,71.76,72.45,71.76,72.18,37600.0,35.6967,36.0399,35.6967,35.9056,37600.0
2005-05-03 15:00:00,72.19,72.32,71.9,72.06,56500.0,35.9106,35.9753,35.7663,35.8459,56500.0
2005-05-03 15:30:00,72.07,72.51,71.97,72.51,104400.0,35.8509,36.0698,35.8011,36.0698,104400.0
2005-05-04 09:30:00,72.44,72.64,72.09,72.61,17900.0,36.0349,36.1344,35.8608,36.1195,17900.0
2005-05-04 10:00:00,72.59,72.59,72.48,72.55,21300.0,36.1096,36.1096,36.0548,36.0897,21300.0
2005-05-04 10:30:00,72.59,72.68,72.27,72.35,17300.0,36.1096,36.1543,35.9504,35.9902,17300.0
2005-05-04 11:00:00,72.33,72.35,72.18,72.23,17100.0,35.9802,35.9902,35.9056,35.9305,17100.0
2005-05-04 11:30:00,72.34,72.4,72.23,72.23,17000.0,35.9852,36.015,35.9305,35.9305,17000.0
2005-05-04 12:00:00,72.23,72.3,72.22,72.22,15300.0,35.9305,35.9653,35.9255,35.9255,15300.0
2005-05-04 12:30:00,72.25,72.3,72.23,72.23,12900.0,35.9404,35.9653,35.9305,35.9305,12900.0
2005-05-04 13:00:00,72.22,72.36,72.18,72.26,12000.0,35.9255,35.9952,35.9056,35.9454,12000.0
2005-05-04 13:30:00,72.26,72.37,72.2,72.25,16800.0,35.9454,36.0001,35.9156,35.9404,16800.0
2005-05-04 14:00:00,72.25,72.29,72.16,72.16,15200.0,35.9404,35.9603,35.8957,35.8957,15200.0
2005-05-04 14:30:00,72.13,72.21,72.03,72.19,23400.0,35.8807,35.9205,35.831,35.9106,23400.0
2005-05-04 15:00:00,72.17,72.3,72.04,72.27,30700.0,35.9006,35.9653,35.836,35.9504,30700.0
2005-05-04 15:30:00,72.28,72.83,72.28,72.7,51000.0,35.9554,36.229,35.9554,36.1643,51000.0
2005-05-05 09:30:00,72.55,72.58,72.1,72.58,8000.0,36.0897,36.1046,35.8658,36.1046,8000.0
2005-05-05 10:00:00,72.62,72.89,72.44,72.44,6700.0,36.1245,36.2588,36.0349,36.0349,6700.0
2005-05-05 10:30:00,72.42,72.78,72.42,72.7,11300.0,36.025,36.2041,36.025,36.1643,11300.0
2005-05-05 11:00:00,72.7,72.72,72.58,72.66,10500.0,36.1643,36.1742,36.1046,36.1444,10500.0
2005-05-05 11:30:00,72.67,72.83,72.67,72.77,8700.0,36.1494,36.229,36.1494,36.1991,8700.0
2005-05-05 12:00:00,72.76,72.79,72.72,72.75,6000.0,36.1941,36.2091,36.1742,36.1892,6000.0
2005-05-05 12:30:00,72.73,72.75,72.34,72.34,11400.0,36.1792,36.1892,35.9852,35.9852,11400.0
2005-05-05 13:00:00,72.33,72.33,71.95,72.02,16200.0,35.9802,35.9802,35.7912,35.826,16200.0
2005-05-05 13:30:00,72.02,72.35,72.0,72.06,12600.0,35.826,35.9902,35.8161,35.8459,12600.0
2005-05-05 14:00:00,72.04,72.25,72.04,72.1,17200.0,35.836,35.9404,35.836,35.8658,17200.0
2005-05-05 14:30:00,72.1,72.12,72.01,72.05,15500.0,35.8658,35.8758,35.821,35.8409,15500.0
2005-05-05 15:00:00,72.03,72.14,72.03,72.11,18100.0,35.831,35.8857,35.831,35.8708,18100.0
2005-05-05 15:30:00,72.06,72.43,72.03,72.14,28000.0,35.8459,36.03,35.831,35.8857,28000.0
2005-05-06 09:30:00,72.2,72.71,72.05,72.67,11700.0,35.9156,36.1693,35.8409,36.1494,11700.0
2005-05-06 10:00:00,72.69,72.87,72.65,72.72,11100.0,36.1593,36.2488,36.1394,36.1742,11100.0
2005-05-06 10:30:00,72.74,72.99,72.73,72.99,8800.0,36.1842,36.3085,36.1792,36.3085,8800.0
2005-05-06 11:00:00,72.97,73.08,72.8,72.97,9700.0,36.2986,36.3533,36.214,36.2986,9700.0
2005-05-06 11:30:00,72.94,72.94,72.71,72.71,5800.0,36.2837,36.2837,36.1693,36.1693,5800.0
2005-05-06 12:00:00,72.71,72.71,72.53,72.6,5800.0,36.1693,36.1693,36.0797,36.1145,5800.0
2005-05-06 12:30:00,72.6,72.75,72.55,72.75,5300.0,36.1145,36.1892,36.0897,36.1892,5300.0
2005-05-06 13:00:00,72.76,73.0,72.74,73.0,5300.0,36.1941,36.3135,36.1842,36.3135,5300.0
2005-05-06 13:30:00,73.0,73.04,72.85,72.97,7600.0,36.3135,36.3334,36.2389,36.2986,7600.0
2005-05-06 14:00:00,72.98,73.03,72.9,72.92,15300.0,36.3036,36.3284,36.2638,36.2737,15300.0
2005-05-06 14:30:00,72.92,72.99,72.81,72.97,7700.0,36.2737,36.3085,36.219,36.2986,7700.0
2005-05-06 15:00:00,72.97,73.0,72.68,72.98,11300.0,36.2986,36.3135,36.1543,36.3036,11300.0
2005-05-06 15:30:00,72.96,73.01,72.85,72.87,29300.0,36.2936,36.3185,36.2389,36.2488,29300.0
2005-05-09 09:30:00,72.78,72.81,72.6,72.7,4400.0,36.2041,36.219,36.1145,36.1643,4400.0
2005-05-09 10:00:00,72.71,72.75,72.51,72.75,4500.0,36.1693,36.1892,36.0698,36.1892,4500.0
2005-05-09 10:30:00,72.73,72.8,72.66,72.66,2400.0,36.1792,36.214,36.1444,36.1444,2400.0
2005-05-09 11:00:00,72.66,72.9,72.66,72.9,6100.0,36.1444,36.2638,36.1444,36.2638,6100.0
2005-05-09 11:30:00,72.84,72.96,72.84,72.92,4100.0,36.2339,36.2936,36.2339,36.2737,4100.0
2005-05-09 12:00:00,72.86,73.14,72.86,73.09,10300.0,36.2439,36.3832,36.2439,36.3583,10300.0
2005-05-09 12:30:00,73.07,73.1,73.03,73.06,4100.0,36.3483,36.3633,36.3284,36.3434,4100.0
2005-05-09 13:00:00,73.04,73.04,72.73,72.73,9500.0,36.3334,36.3334,36.1792,36.1792,9500.0
2005-05-09 13:30:00,72.78,72.78,72.72,72.73,10600.0,36.2041,36.2041,36.1742,36.1792,10600.0
2005-05-09 14:00:00,72.73,72.73,72.53,72.54,9000.0,36.1792,36.1792,36.0797,36.0847,9000.0
2005-05-09 14:30:00,72.53,72.67,72.51,72.63,11100.0,36.0797,36.1494,36.0698,36.1295,11100.0
2005-05-09 15:00:00,72.67,72.68,72.57,72.58,8600.0,36.1494,36.1543,36.0996,36.1046,8600.0
2005-05-09 15:30:00,72.6,72.63,72.51,72.61,21000.0,36.1145,36.1295,36.0698,36.1195,21000.0
2005-05-10 09:30:00,72.4,72.4,72.09,72.27,6400.0,36.015,36.015,35.8608,35.9504,6400.0
2005-05-10 10:00:00,72.15,72.36,72.05,72.31,13000.0,35.8907,35.9952,35.8409,35.9703,13000.0
2005-05-10 10:30:00,72.35,72.49,72.32,72.46,11600.0,35.9902,36.0598,35.9753,36.0449,11600.0
2005-05-10 11:00:00,72.49,72.66,72.46,72.66,13700.0,36.0598,36.1444,36.0449,36.1444,13700.0
2005-05-10 11:30:00,72.61,72.67,72.49,72.5,8000.0,36.1195,36.1494,36.0598,36.0648,8000.0
2005-05-10 12:00:00,72.53,72.56,72.51,72.51,7200.0,36.0797,36.0946,36.0698,36.0698,7200.0
2005-05-10 12:30:00,72.52,72.52,72.45,72.46,9100.0,36.0747,36.0747,36.0399,36.0449,9100.0
2005-05-10 13:00:00,72.45,72.49,72.38,72.49,8200.0,36.0399,36.0598,36.0051,36.0598,8200.0
2005-05-10 13:30:00,72.53,72.65,72.53,72.6,5800.0,36.0797,36.1394,36.0797,36.1145,5800.0
2005-05-10 14:00:00,72.61,72.65,72.32,72.32,8400.0,36.1195,36.1394,35.9753,35.9753,8400.0
2005-05-10 14:30:00,72.34,72.34,71.98,71.98,11000.0,35.9852,35.9852,35.8061,35.8061,11000.0
2005-05-10 15:00:00,71.98,72.04,71.98,72.0,13700.0,35.8061,35.836,35.8061,35.8161,13700.0
2005-05-10 15:30:00,71.94,72.16,71.85,72.08,9500.0,35.7862,35.8957,35.7415,35.8559,9500.0
2005-05-11 09:30:00,72.15,72.15,71.99,71.99,2200.0,35.8907,35.8907,35.8111,35.8111,2200.0
2005-05-11 10:00:00,71.99,72.05,71.73,71.78,46100.0,35.8111,35.8409,35.6818,35.7066,46100.0
2005-05-11 10:30:00,71.79,71.89,71.49,71.49,11400.0,35.7116,35.7614,35.5624,35.5624,11400.0
2005-05-11 11:00:00,71.47,71.65,71.39,71.65,9200.0,35.5524,35.642,35.5126,35.642,9200.0
2005-05-11 11:30:00,71.7,71.73,71.62,71.66,5000.0,35.6668,35.6818,35.627,35.6469,5000.0
2005-05-11 12:00:00,71.7,71.76,71.46,71.64,6000.0,35.6668,35.6967,35.5475,35.637,6000.0
2005-05-11 12:30:00,71.6,71.62,71.49,71.59,3400.0,35.6171,35.627,35.5624,35.6121,3400.0
2005-05-11 13:00:00,71.59,71.8,71.59,71.69,11500.0,35.6121,35.7166,35.6121,35.6619,11500.0
2005-05-11 13:30:00,71.69,71.69,71.6,71.63,4400.0,35.6619,35.6619,35.6171,35.632,4400.0
2005-05-11 14:00:00,71.65,71.99,71.65,71.83,24300.0,35.642,35.8111,35.642,35.7315,24300.0
2005-05-11 14:30:00,71.8,71.94,71.79,71.81,12100.0,35.7166,35.7862,35.7116,35.7216,12100.0
2005-05-11 15:00:00,71.81,71.84,71.75,71.8,7000.0,35.7216,35.7365,35.6917,35.7166,7000.0
2005-05-11 15:30:00,71.8,71.93,71.79,71.8,13700.0,35.7166,35.7813,35.7116,35.7166,13700.0
2005-05-12 09:30:00,71.8,72.0,71.53,71.67,14600.0,35.7166,35.8161,35.5823,35.6519,14600.0
2005-05-12 10:00:00,71.67,71.97,71.67,71.83,9600.0,35.6519,35.8011,35.6519,35.7315,9600.0
2005-05-12 10:30:00,71.83,71.94,71.35,71.35,5700.0,35.7315,35.7862,35.4927,35.4927,5700.0
2005-05-12 11:00:00,71.4,71.66,71.36,71.54,10200.0,35.5176,35.6469,35.4977,35.5872,10200.0
2005-05-12 11:30:00,71.55,71.57,71.38,71.4,7700.0,35.5922,35.6022,35.5077,35.5176,7700.0
2005-05-12 12:00:00,71.47,71.47,71.33,71.33,5900.0,35.5524,35.5524,35.4828,35.4828,5900.0
2005-05-12 12:30:00,71.34,71.34,71.08,71.15,7800.0,35.4878,35.4878,35.3584,35.3932,7800.0
2005-05-12 13:00:00,71.17,71.25,71.1,71.1,5700.0,35.4032,35.443,35.3684,35.3684,5700.0
2005-05-12 13:30:00,71.08,71.09,70.58,70.59,14300.0,35.3584,35.3634,35.1097,35.1147,14300.0
2005-05-12 14:00:00,70.55,70.62,70.39,70.39,21300.0,35.0948,35.1296,35.0152,35.0152,21300.0
2005-05-12 14:30:00,70.46,70.51,70.41,70.46,11100.0,35.05,35.0749,35.0251,35.05,11100.0
2005-05-12 15:00:00,70.48,70.51,70.3,70.39,12400.0,35.06,35.0749,34.9704,35.0152,12400.0
2005-05-12 15:30:00,70.39,70.39,70.25,70.27,28000.0,35.0152,35.0152,34.9455,34.9555,28000.0
2005-05-13 09:30:00,69.8,69.89,69.69,69.7,22400.0,34.7217,34.7665,34.667,34.6719,22400.0
2005-05-13 10:00:00,69.7,69.71,69.03,69.04,66600.0,34.6719,34.6769,34.3387,34.3436,66600.0
2005-05-13 10:30:00,69.05,69.17,68.91,69.01,27500.0,34.3486,34.4083,34.279,34.3287,27500.0
2005-05-13 11:00:00,69.03,69.16,68.89,69.03,23400.0,34.3387,34.4033,34.269,34.3387,23400.0
2005-05-13 11:30:00,69.02,69.27,68.97,69.2,17600.0,34.3337,34.458,34.3088,34.4232,17600.0
2005-05-13 12:00:00,69.2,69.47,69.2,69.28,17800.0,34.4232,34.5575,34.4232,34.463,17800.0
2005-05-13 12:30:00,69.28,69.39,69.27,69.36,11600.0,34.463,34.5177,34.458,34.5028,11600.0
2005-05-13 13:00:00,69.37,69.43,69.3,69.33,8400.0,34.5078,34.5376,34.473,34.4879,8400.0
2005-05-13 13:30:00,69.31,69.31,69.14,69.2,15600.0,34.4779,34.4779,34.3934,34.4232,15600.0
2005-05-13 14:00:00,69.18,69.18,69.0,69.09,15100.0,34.4133,34.4133,34.3237,34.3685,15100.0
2005-05-13 14:30:00,69.09,69.09,68.77,68.96,32400.0,34.3685,34.3685,34.2093,34.3038,32400.0
2005-05-13 15:00:00,68.96,69.31,68.96,69.21,34300.0,34.3038,34.4779,34.3038,34.4282,34300.0
2005-05-13 15:30:00,69.18,69.21,69.12,69.16,37900.0,34.4133,34.4282,34.3834,34.4033,37900.0
2005-05-16 09:30:00,69.3,69.71,69.2,69.55,16500.0,34.473,34.6769,34.4232,34.5973,16500.0
2005-05-16 10:00:00,69.64,69.9,69.55,69.85,6700.0,34.6421,34.7714,34.5973,34.7466,6700.0
2005-05-16 10:30:00,69.89,70.29,69.87,70.28,21400.0,34.7665,34.9654,34.7565,34.9605,21400.0
2005-05-16 11:00:00,70.29,70.38,70.13,70.37,21200.0,34.9654,35.0102,34.8858,35.0052,21200.0
2005-05-16 11:30:00,70.36,70.36,70.17,70.3,11500.0,35.0003,35.0003,34.9057,34.9704,11500.0
2005-05-16 12:00:00,70.36,70.42,70.12,70.32,6700.0,35.0003,35.0301,34.8809,34.9804,6700.0
2005-05-16 12:30:00,70.31,70.35,70.27,70.29,5200.0,34.9754,34.9953,34.9555,34.9654,5200.0
2005-05-16 13:00:00,70.27,70.5,70.21,70.5,8300.0,34.9555,35.0699,34.9256,35.0699,8300.0
2005-05-16 13:30:00,70.49,70.62,70.45,70.62,11900.0,35.0649,35.1296,35.045,35.1296,11900.0
2005-05-16 14:00:00,70.69,70.73,70.58,70.58,8900.0,35.1644,35.1843,35.1097,35.1097,8900.0
2005-05-16 14:30:00,70.62,70.87,70.61,70.7,10100.0,35.1296,35.254,35.1246,35.1694,10100.0
2005-05-16 15:00:00,70.6,70.92,70.6,70.87,21600.0,35.1196,35.2788,35.1196,35.254,21600.0
2005-05-16 15:30:00,70.85,70.93,70.77,70.93,19400.0,35.244,35.2838,35.2042,35.2838,19400.0
2005-05-17 09:30:00,70.69,70.8,70.5,70.74,4500.0,35.1644,35.2191,35.0699,35.1893,4500.0
2005-05-17 10:00:00,70.68,70.73,70.62,70.64,6600.0,35.1594,35.1843,35.1296,35.1395,6600.0
2005-05-17 10:30:00,70.64,70.73,70.47,70.51,6700.0,35.1395,35.1843,35.055,35.0749,6700.0
2005-05-17 11:00:00,70.5,70.66,70.27,70.35,10500.0,35.0699,35.1495,34.9555,34.9953,10500.0
2005-05-17 11:30:00,70.29,70.49,70.26,70.33,10300.0,34.9654,35.0649,34.9505,34.9853,10300.0
2005-05-17 12:00:00,70.36,70.36,70.18,70.26,2900.0,35.0003,35.0003,34.9107,34.9505,2900.0
2005-05-17 12:30:00,70.26,70.29,70.0,70.0,4200.0,34.9505,34.9654,34.8212,34.8212,4200.0
2005-05-17 13:00:00,70.01,70.25,69.98,70.24,7500.0,34.8262,34.9455,34.8112,34.9406,7500.0
2005-05-17 13:30:00,70.23,70.38,70.23,70.27,5000.0,34.9356,35.0102,34.9356,34.9555,5000.0
2005-05-17 14:00:00,70.27,70.49,70.27,70.48,3600.0,34.9555,35.0649,34.9555,35.06,3600.0
2005-05-17 14:30:00,70.48,71.0,70.48,70.91,10700.0,35.06,35.3186,35.06,35.2739,10700.0
2005-05-17 15:00:00,70.91,71.0,70.85,70.96,9600.0,35.2739,35.3186,35.244,35.2987,9600.0
2005-05-17 15:30:00,70.99,71.54,70.99,71.33,28700.0,35.3137,35.5872,35.3137,35.4828,28700.0
2005-05-18 09:30:00,71.56,71.75,71.36,71.49,14500.0,35.5972,35.6917,35.4977,35.5624,14500.0
2005-05-18 10:00:00,71.49,71.98,71.45,71.95,12800.0,35.5624,35.8061,35.5425,35.7912,12800.0
2005-05-18 10:30:00,71.98,72.1,71.98,72.06,6900.0,35.8061,35.8658,35.8061,35.8459,6900.0
2005-05-18 11:00:00,72.11,72.43,72.08,72.36,13600.0,35.8708,36.03,35.8559,35.9952,13600.0
2005-05-18 11:30:00,72.36,72.38,72.17,72.35,6200.0,35.9952,36.0051,35.9006,35.9902,6200.0
2005-05-18 12:00:00,72.34,72.8,72.34,72.8,9600.0,35.9852,36.214,35.9852,36.214,9600.0
2005-05-18 12:30:00,72.8,73.14,72.8,73.14,9900.0,36.214,36.3832,36.214,36.3832,9900.0
2005-05-18 13:00:00,73.14,73.28,72.95,73.12,17400.0,36.3832,36.4528,36.2886,36.3732,17400.0
2005-05-18 13:30:00,73.15,73.15,72.85,72.85,15100.0,36.3881,36.3881,36.2389,36.2389,15100.0
2005-05-18 14:00:00,72.84,72.84,72.5,72.8,25300.0,36.2339,36.2339,36.0648,36.214,25300.0
2005-05-18 14:30:00,72.8,72.99,72.7,72.98,17000.0,36.214,36.3085,36.1643,36.3036,17000.0
2005-05-18 15:00:00,72.95,73.02,72.88,72.9,14800.0,36.2886,36.3235,36.2538,36.2638,14800.0
2005-05-18 15:30:00,72.89,73.25,72.81,73.15,30200.0,36.2588,36.4379,36.219,36.3881,30200.0
2005-05-19 09:30:00,73.1,73.1,72.86,72.99,4400.0,36.3633,36.3633,36.2439,36.3085,4400.0
2005-05-19 10:00:00,72.97,72.99,72.83,72.95,7300.0,36.2986,36.3085,36.229,36.2886,7300.0
2005-05-19 10:30:00,72.94,72.95,72.86,72.86,10100.0,36.2837,36.2886,36.2439,36.2439,10100.0
2005-05-19 11:00:00,72.87,72.95,72.63,72.65,10000.0,36.2488,36.2886,36.1295,36.1394,10000.0
2005-05-19 11:30:00,72.6,72.72,72.55,72.58,4200.0,36.1145,36.1742,36.0897,36.1046,4200.0
2005-05-19 12:00:00,72.55,72.55,72.45,72.46,6200.0,36.0897,36.0897,36.0399,36.0449,6200.0
2005-05-19 12:30:00,72.46,72.46,72.37,72.41,5700.0,36.0449,36.0449,36.0001,36.02,5700.0
2005-05-19 13:00:00,72.41,72.55,72.26,72.5,9600.0,36.02,36.0897,35.9454,36.0648,9600.0
2005-05-19 13:30:00,72.5,72.6,72.23,72.29,14100.0,36.0648,36.1145,35.9305,35.9603,14100.0
2005-05-19 14:00:00,72.29,72.29,72.12,72.21,5600.0,35.9603,35.9603,35.8758,35.9205,5600.0
2005-05-19 14:30:00,72.2,72.41,71.97,72.41,12800.0,35.9156,36.02,35.8011,36.02,12800.0
2005-05-19 15:00:00,72.43,72.6,72.41,72.41,11100.0,36.03,36.1145,36.02,36.02,11100.0
2005-05-19 15:30:00,72.45,72.55,72.39,72.49,12900.0,36.0399,36.0897,36.0101,36.0598,12900.0
2005-05-20 09:30:00,72.52,72.6,72.17,72.3,1500.0,36.0747,36.1145,35.9006,35.9653,1500.0
2005-05-20 10:00:00,72.23,72.24,72.04,72.06,3000.0,35.9305,35.9355,35.836,35.8459,3000.0
2005-05-20 10:30:00,72.06,72.11,72.04,72.07,6500.0,35.8459,35.8708,35.836,35.8509,6500.0
2005-05-20 11:00:00,72.07,72.25,72.06,72.25,11200.0,35.8509,35.9404,35.8459,35.9404,11200.0
2005-05-20 11:30:00,72.25,72.31,72.14,72.31,9300.0,35.9404,35.9703,35.8857,35.9703,9300.0
2005-05-20 12:00:00,72.31,72.33,72.28,72.33,1300.0,35.9703,35.9802,35.9554,35.9802,1300.0
2005-05-20 12:30:00,72.3,72.38,72.3,72.38,1600.0,35.9653,36.0051,35.9653,36.0051,1600.0
2005-05-20 13:00:00,72.38,72.5,72.36,72.5,2500.0,36.0051,36.0648,35.9952,36.0648,2500.0
2005-05-20 13:30:00,72.48,72.63,72.45,72.52,9300.0,36.0548,36.1295,36.0399,36.0747,9300.0
2005-05-20 14:00:00,72.55,72.65,72.55,72.58,3700.0,36.0897,36.1394,36.0897,36.1046,3700.0
2005-05-20 14:30:00,72.59,72.59,72.51,72.55,10200.0,36.1096,36.1096,36.0698,36.0897,10200.0
2005-05-20 15:00:00,72.55,72.55,72.4,72.4,1200.0,36.0897,36.0897,36.015,36.015,1200.0
2005-05-20 15:30:00,72.41,72.47,72.32,72.35,7500.0,36.02,36.0499,35.9753,35.9902,7500.0
2005-05-23 09:30:00,72.36,72.65,72.36,72.41,5200.0,35.9952,36.1394,35.9952,36.02,5200.0
2005-05-23 10:00:00,72.42,72.62,72.42,72.49,9100.0,36.025,36.1245,36.025,36.0598,9100.0
2005-05-23 10:30:00,72.5,72.57,72.3,72.34,7100.0,36.0648,36.0996,35.9653,35.9852,7100.0
2005-05-23 11:00:00,72.32,72.33,72.2,72.33,3900.0,35.9753,35.9802,35.9156,35.9802,3900.0
2005-05-23 11:30:00,72.3,72.35,72.24,72.33,3700.0,35.9653,35.9902,35.9355,35.9802,3700.0
2005-05-23 12:00:00,72.32,72.4,72.25,72.28,2900.0,35.9753,36.015,35.9404,35.9554,2900.0
2005-05-23 12:30:00,72.29,72.38,72.21,72.21,4000.0,35.9603,36.0051,35.9205,35.9205,4000.0
2005-05-23 13:00:00,72.22,72.33,72.18,72.33,5000.0,35.9255,35.9802,35.9056,35.9802,5000.0
2005-05-23 13:30:00,72.35,72.38,72.23,72.31,3300.0,35.9902,36.0051,35.9305,35.9703,3300.0
2005-05-23 14:00:00,72.31,72.62,72.28,72.5,10000.0,35.9703,36.1245,35.9554,36.0648,10000.0
2005-05-23 14:30:00,72.48,72.58,72.41,72.58,3800.0,36.0548,36.1046,36.02,36.1046,3800.0
2005-05-23 15:00:00,72.54,72.54,72.42,72.49,7500.0,36.0847,36.0847,36.025,36.0598,7500.0
2005-05-23 15:30:00,72.49,72.58,72.4,72.5,13700.0,36.0598,36.1046,36.015,36.0648,13700.0
2005-05-24 09:30:00,72.45,73.07,72.45,72.76,41100.0,36.0399,36.3483,36.0399,36.1941,41100.0
2005-05-24 10:00:00,72.76,72.77,72.19,72.4,16100.0,36.1941,36.1991,35.9106,36.015,16100.0
2005-05-24 10:30:00,72.4,72.48,72.16,72.16,8300.0,36.015,36.0548,35.8957,35.8957,8300.0
2005-05-24 11:00:00,72.16,72.23,71.99,72.06,18300.0,35.8957,35.9305,35.8111,35.8459,18300.0
2005-05-24 11:30:00,72.06,72.17,71.99,72.11,4700.0,35.8459,35.9006,35.8111,35.8708,4700.0
2005-05-24 12:00:00,72.15,72.23,72.14,72.17,2700.0,35.8907,35.9305,35.8857,35.9006,2700.0
2005-05-24 12:30:00,72.17,72.17,72.04,72.13,16800.0,35.9006,35.9006,35.836,35.8807,16800.0
2005-05-24 13:00:00,72.15,72.15,72.09,72.11,600.0,35.8907,35.8907,35.8608,35.8708,600.0
2005-05-24 13:30:00,72.1,72.1,72.05,72.05,4000.0,35.8658,35.8658,35.8409,35.8409,4000.0
2005-05-24 14:00:00,72.06,72.1,71.85,72.01,9600.0,35.8459,35.8658,35.7415,35.821,9600.0
2005-05-24 14:30:00,72.0,72.01,71.78,71.92,3800.0,35.8161,35.821,35.7066,35.7763,3800.0
2005-05-24 15:00:00,71.92,72.02,71.81,71.99,10600.0,35.7763,35.826,35.7216,35.8111,10600.0
2005-05-24 15:30:00,72.0,72.01,71.93,71.97,13800.0,35.8161,35.821,35.7813,35.8011,13800.0
2005-05-25 09:30:00,71.78,71.78,70.72,70.73,37400.0,35.7066,35.7066,35.1793,35.1843,37400.0
2005-05-25 10:00:00,70.71,70.82,70.49,70.51,11200.0,35.1744,35.2291,35.0649,35.0749,11200.0
2005-05-25 10:30:00,70.49,70.74,70.4,70.65,22400.0,35.0649,35.1893,35.0202,35.1445,22400.0
2005-05-25 11:00:00,70.65,70.65,70.46,70.58,10100.0,35.1445,35.1445,35.05,35.1097,10100.0
2005-05-25 11:30:00,70.63,70.75,70.25,70.3,20700.0,35.1346,35.1943,34.9455,34.9704,20700.0
2005-05-25 12:00:00,70.3,70.47,70.08,70.35,18600.0,34.9704,35.055,34.861,34.9953,18600.0
2005-05-25 12:30:00,70.45,70.5,70.45,70.46,5900.0,35.045,35.0699,35.045,35.05,5900.0
2005-05-25 13:00:00,70.45,70.45,70.3,70.31,7900.0,35.045,35.045,34.9704,34.9754,7900.0
2005-05-25 13:30:00,70.31,70.31,69.9,69.99,17400.0,34.9754,34.9754,34.7714,34.8162,17400.0
2005-05-25 14:00:00,69.99,70.45,69.98,70.45,43800.0,34.8162,35.045,34.8112,35.045,43800.0
2005-05-25 14:30:00,70.47,70.7,70.44,70.7,30800.0,35.055,35.1694,35.0401,35.1694,30800.0
2005-05-25 15:00:00,70.71,70.88,70.58,70.76,13600.0,35.1744,35.2589,35.1097,35.1992,13600.0
2005-05-25 15:30:00,70.77,70.83,70.7,70.7,10800.0,35.2042,35.2341,35.1694,35.1694,10800.0
2005-05-26 09:30:00,70.91,71.33,70.91,71.17,3700.0,35.2739,35.4828,35.2739,35.4032,3700.0
2005-05-26 10:00:00,71.17,71.17,70.84,70.99,15400.0,35.4032,35.4032,35.239,35.3137,15400.0
2005-05-26 10:30:00,70.91,70.98,70.91,70.95,8100.0,35.2739,35.3087,35.2739,35.2938,8100.0
2005-05-26 11:00:00,70.95,70.95,70.9,70.94,9400.0,35.2938,35.2938,35.2689,35.2888,9400.0
2005-05-26 11:30:00,70.95,70.99,70.93,70.96,8400.0,35.2938,35.3137,35.2838,35.2987,8400.0
2005-05-26 12:00:00,70.96,71.0,70.95,70.98,10700.0,35.2987,35.3186,35.2938,35.3087,10700.0
2005-05-26 12:30:00,71.0,71.0,70.75,70.92,10300.0,35.3186,35.3186,35.1943,35.2788,10300.0
2005-05-26 13:00:00,70.93,70.93,70.75,70.85,4600.0,35.2838,35.2838,35.1943,35.244,4600.0
2005-05-26 13:30:00,70.86,70.92,70.86,70.92,4700.0,35.249,35.2788,35.249,35.2788,4700.0
2005-05-26 14:00:00,70.92,70.94,70.87,70.92,5700.0,35.2788,35.2888,35.254,35.2788,5700.0
2005-05-26 14:30:00,70.92,70.93,70.85,70.9,3900.0,35.2788,35.2838,35.244,35.2689,3900.0
2005-05-26 15:00:00,70.88,71.13,70.88,71.05,10800.0,35.2589,35.3833,35.2589,35.3435,10800.0
2005-05-26 15:30:00,71.0,71.0,70.89,70.91,15700.0,35.3186,35.3186,35.2639,35.2739,15700.0
2005-05-27 09:30:00,70.98,71.0,70.88,71.0,8100.0,35.3087,35.3186,35.2589,35.3186,8100.0
2005-05-27 10:00:00,71.0,71.0,70.87,70.9,9000.0,35.3186,35.3186,35.254,35.2689,9000.0
2005-05-27 10:30:00,70.92,71.04,70.91,71.04,2400.0,35.2788,35.3385,35.2739,35.3385,2400.0
2005-05-27 11:00:00,71.04,71.1,71.02,71.02,2200.0,35.3385,35.3684,35.3286,35.3286,2200.0
2005-05-27 11:30:00,71.02,71.07,71.0,71.03,4200.0,35.3286,35.3534,35.3186,35.3335,4200.0
2005-05-27 12:00:00,71.06,71.13,70.98,70.98,2900.0,35.3485,35.3833,35.3087,35.3087,2900.0
2005-05-27 12:30:00,71.0,71.02,70.85,70.85,5300.0,35.3186,35.3286,35.244,35.244,5300.0
2005-05-27 13:00:00,70.85,70.95,70.84,70.9,18800.0,35.244,35.2938,35.239,35.2689,18800.0
2005-05-27 13:30:00,70.86,71.08,70.8,71.08,15000.0,35.249,35.3584,35.2191,35.3584,15000.0
2005-05-27 14:00:00,71.09,71.31,71.08,71.31,3200.0,35.3634,35.4728,35.3584,35.4728,3200.0
2005-05-27 14:30:00,71.32,71.37,71.29,71.34,1100.0,35.4778,35.5027,35.4629,35.4878,1100.0
2005-05-27 15:00:00,71.34,71.38,71.21,71.37,3300.0,35.4878,35.5077,35.4231,35.5027,3300.0
2005-05-27 15:30:00,71.37,71.38,71.25,71.31,2600.0,35.5027,35.5077,35.443,35.4728,2600.0
2005-05-31 09:30:00,71.25,71.4,71.1,71.21,2400.0,35.443,35.5176,35.3684,35.4231,2400.0
2005-05-31 10:00:00,71.22,71.25,71.16,71.2,2700.0,35.4281,35.443,35.3982,35.4181,2700.0
2005-05-31 10:30:00,71.2,71.2,70.95,71.04,4700.0,35.4181,35.4181,35.2938,35.3385,4700.0
2005-05-31 11:00:00,71.04,71.11,70.95,71.11,6500.0,35.3385,35.3733,35.2938,35.3733,6500.0
2005-05-31 11:30:00,71.08,71.1,71.03,71.06,2900.0,35.3584,35.3684,35.3335,35.3485,2900.0
2005-05-31 12:00:00,71.03,71.09,70.97,71.09,4500.0,35.3335,35.3634,35.3037,35.3634,4500.0
2005-05-31 12:30:00,71.09,71.15,71.09,71.13,4100.0,35.3634,35.3932,35.3634,35.3833,4100.0
2005-05-31 13:00:00,71.12,71.14,71.05,71.13,2500.0,35.3783,35.3883,35.3435,35.3833,2500.0
2005-05-31 13:30:00,71.13,71.13,71.07,71.12,4300.0,35.3833,35.3833,35.3534,35.3783,4300.0
2005-05-31 14:00:00,71.14,71.36,71.01,71.08,8000.0,35.3883,35.4977,35.3236,35.3584,8000.0
2005-05-31 14:30:00,71.1,71.13,71.04,71.13,7400.0,35.3684,35.3833,35.3385,35.3833,7400.0
2005-05-31 15:00:00,71.13,71.22,71.09,71.15,14000.0,35.3833,35.4281,35.3634,35.3932,14000.0
2005-05-31 15:30:00,71.15,71.15,71.04,71.07,20500.0,35.3932,35.3932,35.3385,35.3534,20500.0
2005-06-01 09:30:00,70.97,71.82,70.97,71.82,13100.0,35.3037,35.7265,35.3037,35.7265,13100.0
2005-06-01 10:00:00,71.85,72.32,71.8,72.04,37100.0,35.7415,35.9753,35.7166,35.836,37100.0
2005-06-01 10:30:00,72.14,72.24,72.02,72.15,16900.0,35.8857,35.9355,35.826,35.8907,16900.0
2005-06-01 11:00:00,72.16,72.51,72.08,72.41,14800.0,35.8957,36.0698,35.8559,36.02,14800.0
2005-06-01 11:30:00,72.43,72.74,72.43,72.74,6200.0,36.03,36.1842,36.03,36.1842,6200.0
2005-06-01 12:00:00,72.75,72.75,72.42,72.45,5700.0,36.1892,36.1892,36.025,36.0399,5700.0
2005-06-01 12:30:00,72.45,72.69,72.45,72.6,14100.0,36.0399,36.1593,36.0399,36.1145,14100.0
2005-06-01 13:00:00,72.6,72.76,72.58,72.76,5100.0,36.1145,36.1941,36.1046,36.1941,5100.0
2005-06-01 13:30:00,72.78,72.86,72.75,72.84,8700.0,36.2041,36.2439,36.1892,36.2339,8700.0
2005-06-01 14:00:00,72.86,72.95,72.67,72.81,16600.0,36.2439,36.2886,36.1494,36.219,16600.0
2005-06-01 14:30:00,72.81,72.87,72.3,72.4,13300.0,36.219,36.2488,35.9653,36.015,13300.0
2005-06-01 15:00:00,72.38,72.54,72.29,72.29,10400.0,36.0051,36.0847,35.9603,35.9603,10400.0
2005-06-01 15:30:00,72.34,72.52,72.34,72.52,17300.0,35.9852,36.0747,35.9852,36.0747,17300.0
2005-06-02 09:30:00,72.38,72.42,72.12,72.4,4500.0,36.0051,36.025,35.8758,36.015,4500.0
2005-06-02 10:00:00,72.42,72.47,72.3,72.4,5500.0,36.025,36.0499,35.9653,36.015,5500.0
2005-06-02 10:30:00,72.4,72.48,72.31,72.44,5700.0,36.015,36.0548,35.9703,36.0349,5700.0
2005-06-02 11:00:00,72.37,72.48,72.35,72.42,2900.0,36.0001,36.0548,35.9902,36.025,2900.0
2005-06-02 11:30:00,72.42,72.42,72.31,72.33,2900.0,36.025,36.025,35.9703,35.9802,2900.0
2005-06-02 12:00:00,72.41,72.48,72.39,72.42,3100.0,36.02,36.0548,36.0101,36.025,3100.0
2005-06-02 12:30:00,72.42,72.52,72.42,72.5,5000.0,36.025,36.0747,36.025,36.0648,5000.0
2005-06-02 13:00:00,72.51,72.51,72.37,72.5,3500.0,36.0698,36.0698,36.0001,36.0648,3500.0
2005-06-02 13:30:00,72.52,72.52,72.28,72.33,4600.0,36.0747,36.0747,35.9554,35.9802,4600.0
2005-06-02 14:00:00,72.32,72.43,72.28,72.31,7900.0,35.9753,36.03,35.9554,35.9703,7900.0
2005-06-02 14:30:00,72.32,72.32,72.15,72.31,19000.0,35.9753,35.9753,35.8907,35.9703,19000.0
2005-06-02 15:00:00,72.32,72.32,72.16,72.23,9000.0,35.9753,35.9753,35.8957,35.9305,9000.0
2005-06-02 15:30:00,72.22,72.4,72.19,72.27,12800.0,35.9255,36.015,35.9106,35.9504,12800.0
2005-06-03 09:30:00,72.16,72.55,71.9,72.45,11200.0,35.8957,36.0897,35.7663,36.0399,11200.0
2005-06-03 10:00:00,72.6,72.6,72.45,72.45,2100.0,36.1145,36.1145,36.0399,36.0399,2100.0
2005-06-03 10:30:00,72.46,72.46,72.28,72.31,3600.0,36.0449,36.0449,35.9554,35.9703,3600.0
2005-06-03 11:00:00,72.36,72.36,72.15,72.29,7900.0,35.9952,35.9952,35.8907,35.9603,7900.0
2005-06-03 11:30:00,72.29,72.42,72.09,72.1,8800.0,35.9603,36.025,35.8608,35.8658,8800.0
2005-06-03 12:00:00,72.06,72.1,71.82,71.92,5700.0,35.8459,35.8658,35.7265,35.7763,5700.0
2005-06-03 12:30:00,71.93,71.94,71.9,71.94,4300.0,35.7813,35.7862,35.7663,35.7862,4300.0
2005-06-03 13:00:00,71.94,72.09,71.94,72.09,4300.0,35.7862,35.8608,35.7862,35.8608,4300.0
2005-06-03 13:30:00,72.11,72.21,72.08,72.21,6200.0,35.8708,35.9205,35.8559,35.9205,6200.0
2005-06-03 14:00:00,72.21,72.21,72.1,72.1,7900.0,35.9205,35.9205,35.8658,35.8658,7900.0
2005-06-03 14:30:00,72.1,72.2,72.09,72.16,4800.0,35.8658,35.9156,35.8608,35.8957,4800.0
2005-06-03 15:00:00,72.16,72.17,72.01,72.01,7500.0,35.8957,35.9006,35.821,35.821,7500.0
2005-06-03 15:30:00,72.01,72.17,71.93,71.98,7800.0,35.821,35.9006,35.7813,35.8061,7800.0
2005-06-06 09:30:00,71.94,72.2,71.92,72.2,2100.0,35.7862,35.9156,35.7763,35.9156,2100.0
2005-06-06 10:00:00,72.11,72.27,72.07,72.22,2400.0,35.8708,35.9504,35.8509,35.9255,2400.0
2005-06-06 10:30:00,72.19,72.19,71.97,71.97,3800.0,35.9106,35.9106,35.8011,35.8011,3800.0
2005-06-06 11:00:00,71.98,72.04,71.95,71.99,3500.0,35.8061,35.836,35.7912,35.8111,3500.0
2005-06-06 11:30:00,71.98,71.98,71.85,71.9,3000.0,35.8061,35.8061,35.7415,35.7663,3000.0
2005-06-06 12:00:00,71.85,71.86,71.73,71.75,5400.0,35.7415,35.7464,35.6818,35.6917,5400.0
2005-06-06 12:30:00,71.77,71.93,71.77,71.93,1900.0,35.7017,35.7813,35.7017,35.7813,1900.0
2005-06-06 13:00:00,71.93,71.93,71.8,71.8,1800.0,35.7813,35.7813,35.7166,35.7166,1800.0
2005-06-06 13:30:00,71.8,71.94,71.73,71.84,4500.0,35.7166,35.7862,35.6818,35.7365,4500.0
2005-06-06 14:00:00,71.88,72.04,71.88,72.02,3700.0,35.7564,35.836,35.7564,35.826,3700.0
2005-06-06 14:30:00,72.01,72.01,71.75,72.0,4900.0,35.821,35.821,35.6917,35.8161,4900.0
2005-06-06 15:00:00,72.0,72.0,71.88,71.96,4700.0,35.8161,35.8161,35.7564,35.7962,4700.0
2005-06-06 15:30:00,71.96,72.0,71.85,71.99,8900.0,35.7962,35.8161,35.7415,35.8111,8900.0
2005-06-07 09:30:00,72.0,72.3,71.87,72.2,18200.0,35.8161,35.9653,35.7514,35.9156,18200.0
2005-06-07 10:00:00,72.25,72.9,72.23,72.79,10000.0,35.9404,36.2638,35.9305,36.2091,10000.0
2005-06-07 10:30:00,72.79,72.85,72.67,72.84,4900.0,36.2091,36.2389,36.1494,36.2339,4900.0
2005-06-07 11:00:00,72.82,72.82,72.44,72.44,5600.0,36.224,36.224,36.0349,36.0349,5600.0
2005-06-07 11:30:00,72.41,72.41,72.28,72.31,7800.0,36.02,36.02,35.9554,35.9703,7800.0
2005-06-07 12:00:00,72.27,72.27,72.11,72.14,6000.0,35.9504,35.9504,35.8708,35.8857,6000.0
2005-06-07 12:30:00,72.13,72.24,72.1,72.21,8400.0,35.8807,35.9355,35.8658,35.9205,8400.0
2005-06-07 13:00:00,72.17,72.27,72.16,72.26,14100.0,35.9006,35.9504,35.8957,35.9454,14100.0
2005-06-07 13:30:00,72.26,72.26,72.02,72.05,17000.0,35.9454,35.9454,35.826,35.8409,17000.0
2005-06-07 14:00:00,72.04,72.1,71.8,71.8,7500.0,35.836,35.8658,35.7166,35.7166,7500.0
2005-06-07 14:30:00,71.82,71.93,71.71,71.82,7200.0,35.7265,35.7813,35.6718,35.7265,7200.0
2005-06-07 15:00:00,71.81,71.81,71.7,71.74,9900.0,35.7216,35.7216,35.6668,35.6867,9900.0
2005-06-07 15:30:00,71.72,71.72,71.59,71.67,12400.0,35.6768,35.6768,35.6121,35.6519,12400.0
2005-06-08 09:30:00,71.67,71.7,71.47,71.68,10700.0,35.6519,35.6668,35.5524,35.6569,10700.0
2005-06-08 10:00:00,71.68,71.68,71.55,71.55,7000.0,35.6569,35.6569,35.5922,35.5922,7000.0
2005-06-08 10:30:00,71.5,71.62,71.13,71.52,15400.0,35.5673,35.627,35.3833,35.5773,15400.0
2005-06-08 11:00:00,71.52,71.65,71.5,71.64,6100.0,35.5773,35.642,35.5673,35.637,6100.0
2005-06-08 11:30:00,71.65,71.67,71.61,71.63,4400.0,35.642,35.6519,35.6221,35.632,4400.0
2005-06-08 12:00:00,71.64,71.64,71.61,71.61,3000.0,35.637,35.637,35.6221,35.6221,3000.0
2005-06-08 12:30:00,71.62,71.65,71.62,71.63,4100.0,35.627,35.642,35.627,35.632,4100.0
2005-06-08 13:00:00,71.58,71.62,71.58,71.61,3400.0,35.6071,35.627,35.6071,35.6221,3400.0
2005-06-08 13:30:00,71.61,71.61,71.25,71.25,4900.0,35.6221,35.6221,35.443,35.443,4900.0
2005-06-08 14:00:00,71.29,71.45,71.19,71.37,17000.0,35.4629,35.5425,35.4131,35.5027,17000.0
2005-06-08 14:30:00,71.37,71.4,71.22,71.24,13400.0,35.5027,35.5176,35.4281,35.438,13400.0
2005-06-08 15:00:00,71.24,71.3,71.13,71.15,9400.0,35.438,35.4679,35.3833,35.3932,9400.0
2005-06-08 15:30:00,71.16,71.29,71.14,71.15,18600.0,35.3982,35.4629,35.3883,35.3932,18600.0
2005-06-09 09:30:00,71.13,71.14,70.88,71.05,22100.0,35.3833,35.3883,35.2589,35.3435,22100.0
2005-06-09 10:00:00,71.05,71.14,70.85,70.94,10600.0,35.3435,35.3883,35.244,35.2888,10600.0
2005-06-09 10:30:00,70.96,71.09,70.92,71.07,9300.0,35.2987,35.3634,35.2788,35.3534,9300.0
2005-06-09 11:00:00,71.07,71.07,70.96,71.01,7500.0,35.3534,35.3534,35.2987,35.3236,7500.0
2005-06-09 11:30:00,71.03,71.17,71.01,71.11,12100.0,35.3335,35.4032,35.3236,35.3733,12100.0
2005-06-09 12:00:00,71.12,71.17,71.1,71.16,6900.0,35.3783,35.4032,35.3684,35.3982,6900.0
2005-06-09 12:30:00,71.16,71.26,71.1,71.25,14000.0,35.3982,35.448,35.3684,35.443,14000.0
2005-06-09 13:00:00,71.24,71.3,71.06,71.15,5800.0,35.438,35.4679,35.3485,35.3932,5800.0
2005-06-09 13:30:00,71.14,71.25,71.14,71.19,8700.0,35.3883,35.443,35.3883,35.4131,8700.0
2005-06-09 14:00:00,71.19,71.19,71.0,71.0,4500.0,35.4131,35.4131,35.3186,35.3186,4500.0
2005-06-09 14:30:00,71.0,71.17,71.0,71.16,6200.0,35.3186,35.4032,35.3186,35.3982,6200.0
2005-06-09 15:00:00,71.15,71.24,71.1,71.21,8500.0,35.3932,35.438,35.3684,35.4231,8500.0
2005-06-09 15:30:00,71.21,71.3,71.2,71.3,16400.0,35.4231,35.4679,35.4181,35.4679,16400.0
2005-06-10 09:30:00,71.2,71.67,71.1,71.43,29400.0,35.4181,35.6519,35.3684,35.5325,29400.0
2005-06-10 10:00:00,71.44,71.58,71.39,71.58,8700.0,35.5375,35.6071,35.5126,35.6071,8700.0
2005-06-10 10:30:00,71.58,71.65,71.54,71.65,18100.0,35.6071,35.642,35.5872,35.642,18100.0
2005-06-10 11:00:00,71.65,71.77,71.62,71.76,5500.0,35.642,35.7017,35.627,35.6967,5500.0
2005-06-10 11:30:00,71.77,71.85,71.75,71.85,7700.0,35.7017,35.7415,35.6917,35.7415,7700.0
2005-06-10 12:00:00,71.83,71.84,71.64,71.66,10500.0,35.7315,35.7365,35.637,35.6469,10500.0
2005-06-10 12:30:00,71.65,71.71,71.59,71.59,6200.0,35.642,35.6718,35.6121,35.6121,6200.0
2005-06-10 13:00:00,71.56,71.77,71.55,71.57,9000.0,35.5972,35.7017,35.5922,35.6022,9000.0
2005-06-10 13:30:00,71.54,71.67,71.54,71.59,7700.0,35.5872,35.6519,35.5872,35.6121,7700.0
2005-06-10 14:00:00,71.52,71.6,71.52,71.58,7800.0,35.5773,35.6171,35.5773,35.6071,7800.0
2005-06-10 14:30:00,71.57,71.68,71.57,71.68,7900.0,35.6022,35.6569,35.6022,35.6569,7900.0
2005-06-10 15:00:00,71.69,71.71,71.62,71.69,8900.0,35.6619,35.6718,35.627,35.6619,8900.0
2005-06-10 15:30:00,71.69,71.77,71.65,71.7,24500.0,35.6619,35.7017,35.642,35.6668,24500.0
2005-06-13 09:30:00,71.55,71.65,71.3,71.51,6200.0,35.5922,35.642,35.4679,35.5723,6200.0
2005-06-13 10:00:00,71.51,71.62,71.5,71.59,7200.0,35.5723,35.627,35.5673,35.6121,7200.0
2005-06-13 10:30:00,71.59,71.95,71.59,71.82,14900.0,35.6121,35.7912,35.6121,35.7265,14900.0
2005-06-13 11:00:00,71.85,71.99,71.84,71.96,7500.0,35.7415,35.8111,35.7365,35.7962,7500.0
2005-06-13 11:30:00,71.95,71.95,71.79,71.79,4700.0,35.7912,35.7912,35.7116,35.7116,4700.0
2005-06-13 12:00:00,71.8,71.81,71.69,71.7,3300.0,35.7166,35.7216,35.6619,35.6668,3300.0
2005-06-13 12:30:00,71.72,71.73,71.56,71.72,2700.0,35.6768,35.6818,35.5972,35.6768,2700.0
2005-06-13 13:00:00,71.71,71.71,71.64,71.65,1500.0,35.6718,35.6718,35.637,35.642,1500.0
2005-06-13 13:30:00,71.65,71.65,71.53,71.53,1700.0,35.642,35.642,35.5823,35.5823,1700.0
2005-06-13 14:00:00,71.53,71.54,71.44,71.44,4900.0,35.5823,35.5872,35.5375,35.5375,4900.0
2005-06-13 14:30:00,71.49,71.65,71.49,71.53,5900.0,35.5624,35.642,35.5624,35.5823,5900.0
2005-06-13 15:00:00,71.53,71.55,71.3,71.54,3100.0,35.5823,35.5922,35.4679,35.5872,3100.0
2005-06-13 15:30:00,71.54,71.6,71.46,71.54,6300.0,35.5872,35.6171,35.5475,35.5872,6300.0
2005-06-14 09:30:00,71.39,71.67,71.25,71.32,8400.0,35.5126,35.6519,35.443,35.4778,8400.0
2005-06-14 10:00:00,71.3,71.39,71.2,71.32,5800.0,35.4679,35.5126,35.4181,35.4778,5800.0
2005-06-14 10:30:00,71.3,71.43,71.29,71.41,4500.0,35.4679,35.5325,35.4629,35.5226,4500.0
2005-06-14 11:00:00,71.44,71.44,71.37,71.41,3600.0,35.5375,35.5375,35.5027,35.5226,3600.0
2005-06-14 11:30:00,71.41,71.47,71.35,71.35,5800.0,35.5226,35.5524,35.4927,35.4927,5800.0
2005-06-14 12:00:00,71.4,71.41,71.33,71.4,2800.0,35.5176,35.5226,35.4828,35.5176,2800.0
2005-06-14 12:30:00,71.38,71.38,71.05,71.16,9500.0,35.5077,35.5077,35.3435,35.3982,9500.0
2005-06-14 13:00:00,71.17,71.17,71.04,71.04,4300.0,35.4032,35.4032,35.3385,35.3385,4300.0
2005-06-14 13:30:00,71.04,71.2,71.04,71.19,6400.0,35.3385,35.4181,35.3385,35.4131,6400.0
2005-06-14 14:00:00,71.2,71.21,71.1,71.11,6200.0,35.4181,35.4231,35.3684,35.3733,6200.0
2005-06-14 14:30:00,71.11,71.12,71.09,71.12,4700.0,35.3733,35.3783,35.3634,35.3783,4700.0
2005-06-14 15:00:00,71.12,71.24,71.12,71.14,4800.0,35.3783,35.438,35.3783,35.3883,4800.0
2005-06-14 15:30:00,71.14,71.33,71.12,71.33,22700.0,35.3883,35.4828,35.3783,35.4828,22700.0
2005-06-15 09:30:00,71.39,71.69,71.39,71.62,8900.0,35.5126,35.6619,35.5126,35.627,8900.0
2005-06-15 10:00:00,71.57,72.0,71.49,71.99,11700.0,35.6022,35.8161,35.5624,35.8111,11700.0
2005-06-15 10:30:00,71.94,71.94,71.57,71.63,29800.0,35.7862,35.7862,35.6022,35.632,29800.0
2005-06-15 11:00:00,71.72,71.86,71.48,71.78,40600.0,35.6768,35.7464,35.5574,35.7066,40600.0
2005-06-15 11:30:00,71.75,71.9,71.7,71.78,3100.0,35.6917,35.7663,35.6668,35.7066,3100.0
2005-06-15 12:00:00,71.79,71.8,71.62,71.7,11800.0,35.7116,35.7166,35.627,35.6668,11800.0
2005-06-15 12:30:00,71.7,71.83,71.7,71.83,5700.0,35.6668,35.7315,35.6668,35.7315,5700.0
2005-06-15 13:00:00,71.84,71.98,71.84,71.9,4000.0,35.7365,35.8061,35.7365,35.7663,4000.0
2005-06-15 13:30:00,71.91,72.0,71.9,71.9,8400.0,35.7713,35.8161,35.7663,35.7663,8400.0
2005-06-15 14:00:00,71.89,71.96,71.81,71.89,6200.0,35.7614,35.7962,35.7216,35.7614,6200.0
2005-06-15 14:30:00,71.89,72.0,71.87,71.87,12000.0,35.7614,35.8161,35.7514,35.7514,12000.0
2005-06-15 15:00:00,71.84,71.96,71.83,71.96,14000.0,35.7365,35.7962,35.7315,35.7962,14000.0
2005-06-15 15:30:00,71.96,72.16,71.96,72.08,20200.0,35.7962,35.8957,35.7962,35.8559,20200.0
2005-06-16 09:30:00,72.08,72.44,71.78,71.91,14400.0,35.8559,36.0349,35.7066,35.7713,14400.0
2005-06-16 10:00:00,71.91,72.25,71.91,72.13,11200.0,35.7713,35.9404,35.7713,35.8807,11200.0
2005-06-16 10:30:00,72.13,72.28,71.99,72.04,19300.0,35.8807,35.9554,35.8111,35.836,19300.0
2005-06-16 11:00:00,72.04,72.61,72.04,72.44,35400.0,35.836,36.1195,35.836,36.0349,35400.0
2005-06-16 11:30:00,72.4,72.5,72.22,72.3,18800.0,36.015,36.0648,35.9255,35.9653,18800.0
2005-06-16 12:00:00,72.3,72.3,71.85,71.92,14400.0,35.9653,35.9653,35.7415,35.7763,14400.0
2005-06-16 12:30:00,71.92,72.02,71.92,72.02,3400.0,35.7763,35.826,35.7763,35.826,3400.0
2005-06-16 13:00:00,71.99,72.01,71.82,71.86,8000.0,35.8111,35.821,35.7265,35.7464,8000.0
2005-06-16 13:30:00,71.9,71.99,71.9,71.94,3500.0,35.7663,35.8111,35.7663,35.7862,3500.0
2005-06-16 14:00:00,71.95,72.02,71.92,72.0,4600.0,35.7912,35.826,35.7763,35.8161,4600.0
2005-06-16 14:30:00,71.99,72.16,71.99,72.07,6600.0,35.8111,35.8957,35.8111,35.8509,6600.0
2005-06-16 15:00:00,72.01,72.07,71.91,71.99,5100.0,35.821,35.8509,35.7713,35.8111,5100.0
2005-06-16 15:30:00,71.99,72.01,71.88,72.01,12200.0,35.8111,35.821,35.7564,35.821,12200.0
2005-06-17 09:30:00,72.01,72.02,71.61,71.79,44400.0,35.821,35.826,35.6221,35.7116,44400.0
2005-06-17 10:00:00,71.8,71.82,71.68,71.68,22800.0,35.7166,35.7265,35.6569,35.6569,22800.0
2005-06-17 10:30:00,71.69,71.72,71.61,71.61,11800.0,35.6619,35.6768,35.6221,35.6221,11800.0
2005-06-17 11:00:00,71.61,71.7,71.59,71.63,6300.0,35.6221,35.6668,35.6121,35.632,6300.0
2005-06-17 11:30:00,71.65,71.66,71.55,71.61,4400.0,35.642,35.6469,35.5922,35.6221,4400.0
2005-06-17 12:00:00,71.61,71.69,71.61,71.66,8200.0,35.6221,35.6619,35.6221,35.6469,8200.0
2005-06-17 12:30:00,71.66,71.8,71.63,71.73,2000.0,35.6469,35.7166,35.632,35.6818,2000.0
2005-06-17 13:00:00,71.72,71.76,71.6,71.66,3000.0,35.6768,35.6967,35.6171,35.6469,3000.0
2005-06-17 13:30:00,71.72,71.75,71.67,71.67,5100.0,35.6768,35.6917,35.6519,35.6519,5100.0
2005-06-17 14:00:00,71.72,71.78,71.57,71.66,10300.0,35.6768,35.7066,35.6022,35.6469,10300.0
2005-06-17 14:30:00,71.64,71.85,71.6,71.7,7500.0,35.637,35.7415,35.6171,35.6668,7500.0
2005-06-17 15:00:00,71.7,71.89,71.62,71.88,7000.0,35.6668,35.7614,35.627,35.7564,7000.0
2005-06-17 15:30:00,71.88,71.9,71.66,71.75,10000.0,35.7564,35.7663,35.6469,35.6917,10000.0
2005-06-20 09:30:00,71.11,71.12,71.02,71.05,4900.0,35.3733,35.3783,35.3286,35.3435,4900.0
2005-06-20 10:00:00,71.05,71.05,70.89,71.02,3900.0,35.3435,35.3435,35.2639,35.3286,3900.0
2005-06-20 10:30:00,71.03,71.08,70.99,71.07,9400.0,35.3335,35.3584,35.3137,35.3534,9400.0
2005-06-20 11:00:00,71.07,71.15,70.88,71.05,18900.0,35.3534,35.3932,35.2589,35.3435,18900.0
2005-06-20 11:30:00,71.05,71.18,71.05,71.12,2600.0,35.3435,35.4082,35.3435,35.3783,2600.0
2005-06-20 12:00:00,71.11,71.24,71.1,71.23,4300.0,35.3733,35.438,35.3684,35.433,4300.0
2005-06-20 12:30:00,71.27,71.4,71.25,71.31,2200.0,35.4529,35.5176,35.443,35.4728,2200.0
2005-06-20 13:00:00,71.32,71.4,71.28,71.31,3700.0,35.4778,35.5176,35.4579,35.4728,3700.0
2005-06-20 13:30:00,71.36,71.67,71.36,71.66,2800.0,35.4977,35.6519,35.4977,35.6469,2800.0
2005-06-20 14:00:00,71.66,71.75,71.6,71.75,7100.0,35.6469,35.6917,35.6171,35.6917,7100.0
2005-06-20 14:30:00,71.83,71.92,71.68,71.78,6100.0,35.7315,35.7763,35.6569,35.7066,6100.0
2005-06-20 15:00:00,71.84,71.95,71.76,71.83,8600.0,35.7365,35.7912,35.6967,35.7315,8600.0
2005-06-20 15:30:00,71.88,71.89,71.76,71.86,8000.0,35.7564,35.7614,35.6967,35.7464,8000.0
2005-06-21 09:30:00,71.57,71.62,71.23,71.25,9300.0,35.6022,35.627,35.433,35.443,9300.0
2005-06-21 10:00:00,71.23,71.23,70.75,70.86,5900.0,35.433,35.433,35.1943,35.249,5900.0
2005-06-21 10:30:00,70.78,71.1,70.77,71.03,5200.0,35.2092,35.3684,35.2042,35.3335,5200.0
2005-06-21 11:00:00,71.04,71.11,71.03,71.05,4600.0,35.3385,35.3733,35.3335,35.3435,4600.0
2005-06-21 11:30:00,71.05,71.3,71.04,71.3,3800.0,35.3435,35.4679,35.3385,35.4679,3800.0
2005-06-21 12:00:00,71.3,71.39,71.27,71.34,1800.0,35.4679,35.5126,35.4529,35.4878,1800.0
2005-06-21 12:30:00,71.34,71.38,71.34,71.35,3900.0,35.4878,35.5077,35.4878,35.4927,3900.0
2005-06-21 13:00:00,71.36,71.45,71.31,71.32,4600.0,35.4977,35.5425,35.4728,35.4778,4600.0
2005-06-21 13:30:00,71.37,71.4,71.3,71.35,3000.0,35.5027,35.5176,35.4679,35.4927,3000.0
2005-06-21 14:00:00,71.34,71.49,71.33,71.47,2300.0,35.4878,35.5624,35.4828,35.5524,2300.0
2005-06-21 14:30:00,71.42,71.59,71.32,71.44,7500.0,35.5276,35.6121,35.4778,35.5375,7500.0
2005-06-21 15:00:00,71.36,71.41,71.1,71.2,4000.0,35.4977,35.5226,35.3684,35.4181,4000.0
2005-06-21 15:30:00,71.2,71.47,71.2,71.21,20300.0,35.4181,35.5524,35.4181,35.4231,20300.0
2005-06-22 09:30:00,71.46,71.6,71.37,71.57,4200.0,35.5475,35.6171,35.5027,35.6022,4200.0
2005-06-22 10:00:00,71.53,71.8,71.51,71.72,6900.0,35.5823,35.7166,35.5723,35.6768,6900.0
2005-06-22 10:30:00,71.69,71.84,71.45,71.67,9200.0,35.6619,35.7365,35.5425,35.6519,9200.0
2005-06-22 11:00:00,71.74,71.75,71.54,71.55,12300.0,35.6867,35.6917,35.5872,35.5922,12300.0
2005-06-22 11:30:00,71.55,71.69,71.46,71.64,6700.0,35.5922,35.6619,35.5475,35.637,6700.0
2005-06-22 12:00:00,71.64,71.74,71.5,71.74,3900.0,35.637,35.6867,35.5673,35.6867,3900.0
2005-06-22 12:30:00,71.71,71.75,71.55,71.62,9700.0,35.6718,35.6917,35.5922,35.627,9700.0
2005-06-22 13:00:00,71.77,71.87,71.69,71.8,12800.0,35.7017,35.7514,35.6619,35.7166,12800.0
2005-06-22 13:30:00,71.79,71.8,71.69,71.7,2400.0,35.7116,35.7166,35.6619,35.6668,2400.0
2005-06-22 14:00:00,71.6,71.66,71.5,71.5,8900.0,35.6171,35.6469,35.5673,35.5673,8900.0
2005-06-22 14:30:00,71.51,71.52,71.26,71.42,8100.0,35.5723,35.5773,35.448,35.5276,8100.0
2005-06-22 15:00:00,71.42,71.5,71.31,71.31,7600.0,35.5276,35.5673,35.4728,35.4728,7600.0
2005-06-22 15:30:00,71.3,71.34,71.02,71.23,14300.0,35.4679,35.4878,35.3286,35.433,14300.0
2005-06-23 09:30:00,70.9,70.91,69.82,70.0,232400.0,35.2689,35.2739,34.7316,34.8212,232400.0
2005-06-23 10:00:00,70.01,70.26,69.85,70.25,113100.0,34.8262,34.9505,34.7466,34.9455,113100.0
2005-06-23 10:30:00,70.25,70.25,69.3,69.5,82200.0,34.9455,34.9455,34.473,34.5725,82200.0
2005-06-23 11:00:00,69.5,69.55,68.65,69.35,88000.0,34.5725,34.5973,34.1496,34.4978,88000.0
2005-06-23 11:30:00,69.34,69.44,69.17,69.39,27800.0,34.4929,34.5426,34.4083,34.5177,27800.0
2005-06-23 12:00:00,69.39,69.67,69.36,69.67,41800.0,34.5177,34.657,34.5028,34.657,41800.0
2005-06-23 12:30:00,69.66,70.06,69.61,70.06,37100.0,34.652,34.851,34.6272,34.851,37100.0
2005-06-23 13:00:00,70.07,70.41,70.07,70.23,71100.0,34.856,35.0251,34.856,34.9356,71100.0
2005-06-23 13:30:00,70.23,70.24,69.8,70.08,20000.0,34.9356,34.9406,34.7217,34.861,20000.0
2005-06-23 14:00:00,70.05,70.7,70.04,70.7,54800.0,34.8461,35.1694,34.8411,35.1694,54800.0
2005-06-23 14:30:00,70.7,71.15,70.56,70.75,37100.0,35.1694,35.3932,35.0997,35.1943,37100.0
2005-06-23 15:00:00,70.68,70.79,70.35,70.76,44100.0,35.1594,35.2142,34.9953,35.1992,44100.0
2005-06-23 15:30:00,70.77,70.77,70.53,70.64,55900.0,35.2042,35.2042,35.0848,35.1395,55900.0
2005-06-24 09:30:00,70.61,70.61,70.4,70.4,103900.0,35.1246,35.1246,35.0202,35.0202,103900.0
2005-06-24 10:00:00,70.4,70.61,70.4,70.46,40300.0,35.0202,35.1246,35.0202,35.05,40300.0
2005-06-24 10:30:00,70.45,70.62,70.41,70.6,32100.0,35.045,35.1296,35.0251,35.1196,32100.0
2005-06-24 11:00:00,70.67,71.25,70.6,70.95,14100.0,35.1545,35.443,35.1196,35.2938,14100.0
2005-06-24 11:30:00,70.88,70.89,70.6,70.6,6900.0,35.2589,35.2639,35.1196,35.1196,6900.0
2005-06-24 12:00:00,70.62,70.62,70.47,70.55,8300.0,35.1296,35.1296,35.055,35.0948,8300.0
2005-06-24 12:30:00,70.48,70.63,70.47,70.55,3200.0,35.06,35.1346,35.055,35.0948,3200.0
2005-06-24 13:00:00,70.55,70.59,70.49,70.51,10200.0,35.0948,35.1147,35.0649,35.0749,10200.0
2005-06-24 13:30:00,70.51,70.61,70.44,70.5,26400.0,35.0749,35.1246,35.0401,35.0699,26400.0
2005-06-24 14:00:00,70.49,70.51,70.42,70.46,21000.0,35.0649,35.0749,35.0301,35.05,21000.0
2005-06-24 14:30:00,70.47,70.51,70.38,70.49,15500.0,35.055,35.0749,35.0102,35.0649,15500.0
2005-06-24 15:00:00,70.42,70.51,70.38,70.46,9400.0,35.0301,35.0749,35.0102,35.05,9400.0
2005-06-24 15:30:00,70.46,70.6,70.39,70.42,16100.0,35.05,35.1196,35.0152,35.0301,16100.0
2005-06-27 09:30:00,70.0,70.06,69.52,69.56,11000.0,34.8212,34.851,34.5824,34.6023,11000.0
2005-06-27 10:00:00,69.5,69.5,69.3,69.42,19900.0,34.5725,34.5725,34.473,34.5327,19900.0
2005-06-27 10:30:00,69.42,69.71,69.42,69.69,8700.0,34.5327,34.6769,34.5327,34.667,8700.0
2005-06-27 11:00:00,69.67,69.77,69.6,69.77,9000.0,34.657,34.7068,34.6222,34.7068,9000.0
2005-06-27 11:30:00,69.75,69.76,69.69,69.76,8100.0,34.6968,34.7018,34.667,34.7018,8100.0
2005-06-27 12:00:00,69.76,69.88,69.76,69.81,9200.0,34.7018,34.7615,34.7018,34.7267,9200.0
2005-06-27 12:30:00,69.85,69.93,69.84,69.85,3600.0,34.7466,34.7864,34.7416,34.7466,3600.0
2005-06-27 13:00:00,69.8,69.8,69.69,69.75,3900.0,34.7217,34.7217,34.667,34.6968,3900.0
2005-06-27 13:30:00,69.75,69.77,69.59,69.59,4300.0,34.6968,34.7068,34.6172,34.6172,4300.0
2005-06-27 14:00:00,69.6,69.6,69.39,69.39,11000.0,34.6222,34.6222,34.5177,34.5177,11000.0
2005-06-27 14:30:00,69.39,69.6,69.3,69.3,10800.0,34.5177,34.6222,34.473,34.473,10800.0
2005-06-27 15:00:00,69.31,69.55,69.31,69.44,14500.0,34.4779,34.5973,34.4779,34.5426,14500.0
2005-06-27 15:30:00,69.45,69.45,69.38,69.41,11800.0,34.5476,34.5476,34.5128,34.5277,11800.0
2005-06-28 09:30:00,69.62,70.4,69.62,70.38,7500.0,34.6322,35.0202,34.6322,35.0102,7500.0
2005-06-28 10:00:00,70.38,70.4,70.2,70.25,7600.0,35.0102,35.0202,34.9207,34.9455,7600.0
2005-06-28 10:30:00,70.27,70.43,70.19,70.28,5300.0,34.9555,35.0351,34.9157,34.9605,5300.0
2005-06-28 11:00:00,70.28,70.28,70.12,70.14,5000.0,34.9605,34.9605,34.8809,34.8908,5000.0
2005-06-28 11:30:00,70.12,70.24,70.12,70.16,3900.0,34.8809,34.9406,34.8809,34.9008,3900.0
2005-06-28 12:00:00,70.15,70.2,70.15,70.16,2800.0,34.8958,34.9207,34.8958,34.9008,2800.0
2005-06-28 12:30:00,70.16,70.16,70.08,70.09,3200.0,34.9008,34.9008,34.861,34.866,3200.0
2005-06-28 13:00:00,70.08,70.18,70.0,70.13,8100.0,34.861,34.9107,34.8212,34.8858,8100.0
2005-06-28 13:30:00,70.14,70.17,70.04,70.1,2200.0,34.8908,34.9057,34.8411,34.8709,2200.0
2005-06-28 14:00:00,70.1,70.11,69.93,69.94,6600.0,34.8709,34.8759,34.7864,34.7913,6600.0
2005-06-28 14:30:00,69.9,70.12,69.86,69.98,7200.0,34.7714,34.8809,34.7515,34.8112,7200.0
2005-06-28 15:00:00,69.99,70.1,69.84,69.89,10900.0,34.8162,34.8709,34.7416,34.7665,10900.0
2005-06-28 15:30:00,69.89,70.24,69.88,70.24,21100.0,34.7665,34.9406,34.7615,34.9406,21100.0
2005-06-29 09:30:00,70.67,70.86,70.55,70.66,8600.0,35.1545,35.249,35.0948,35.1495,8600.0
2005-06-29 10:00:00,70.65,70.73,70.63,70.7,6600.0,35.1445,35.1843,35.1346,35.1694,6600.0
2005-06-29 10:30:00,70.67,71.07,70.65,70.98,11300.0,35.1545,35.3534,35.1445,35.3087,11300.0
2005-06-29 11:00:00,71.02,71.32,71.0,71.32,8600.0,35.3286,35.4778,35.3186,35.4778,8600.0
2005-06-29 11:30:00,71.25,71.71,71.24,71.65,8000.0,35.443,35.6718,35.438,35.642,8000.0
2005-06-29 12:00:00,71.67,71.8,71.57,71.65,5400.0,35.6519,35.7166,35.6022,35.642,5400.0
2005-06-29 12:30:00,71.69,71.7,71.63,71.65,4300.0,35.6619,35.6668,35.632,35.642,4300.0
2005-06-29 13:00:00,71.65,71.65,71.6,71.64,2600.0,35.642,35.642,35.6171,35.637,2600.0
2005-06-29 13:30:00,71.62,71.63,71.51,71.52,4800.0,35.627,35.632,35.5723,35.5773,4800.0
2005-06-29 14:00:00,71.52,71.55,71.42,71.47,8000.0,35.5773,35.5922,35.5276,35.5524,8000.0
2005-06-29 14:30:00,71.46,71.49,71.26,71.27,7300.0,35.5475,35.5624,35.448,35.4529,7300.0
2005-06-29 15:00:00,71.27,71.28,71.11,71.23,13000.0,35.4529,35.4579,35.3733,35.433,13000.0
2005-06-29 15:30:00,71.24,71.33,71.03,71.1,17800.0,35.438,35.4828,35.3335,35.3684,17800.0
2005-06-30 09:30:00,71.1,71.52,71.1,71.51,8500.0,35.3684,35.5773,35.3684,35.5723,8500.0
2005-06-30 10:00:00,71.45,71.87,71.45,71.82,8200.0,35.5425,35.7514,35.5425,35.7265,8200.0
2005-06-30 10:30:00,71.82,71.85,71.74,71.8,7100.0,35.7265,35.7415,35.6867,35.7166,7100.0
2005-06-30 11:00:00,71.79,71.8,71.54,71.55,7700.0,35.7116,35.7166,35.5872,35.5922,7700.0
2005-06-30 11:30:00,71.56,71.71,71.55,71.59,2700.0,35.5972,35.6718,35.5922,35.6121,2700.0
2005-06-30 12:00:00,71.59,71.59,71.43,71.49,3600.0,35.6121,35.6121,35.5325,35.5624,3600.0
2005-06-30 12:30:00,71.49,71.73,71.49,71.55,4200.0,35.5624,35.6818,35.5624,35.5922,4200.0
2005-06-30 13:00:00,71.57,71.59,71.44,71.57,6600.0,35.6022,35.6121,35.5375,35.6022,6600.0
2005-06-30 13:30:00,71.67,71.68,71.63,71.64,6200.0,35.6519,35.6569,35.632,35.637,6200.0
2005-06-30 14:00:00,71.64,71.72,71.5,71.5,7800.0,35.637,35.6768,35.5673,35.5673,7800.0
2005-06-30 14:30:00,71.5,71.52,71.34,71.5,12300.0,35.5673,35.5773,35.4878,35.5673,12300.0
2005-06-30 15:00:00,71.41,72.75,71.41,71.68,34400.0,35.5226,36.1892,35.5226,35.6569,34400.0
2005-06-30 15:30:00,71.64,71.66,71.25,71.3,14900.0,35.637,35.6469,35.443,35.4679,14900.0
2005-07-01 09:30:00,71.21,72.06,71.21,71.94,18400.0,35.4231,35.8459,35.4231,35.7862,18400.0
2005-07-01 10:00:00,71.94,72.11,71.81,72.1,16100.0,35.7862,35.8708,35.7216,35.8658,16100.0
2005-07-01 10:30:00,72.09,72.23,71.98,72.0,16100.0,35.8608,35.9305,35.8061,35.8161,16100.0
2005-07-01 11:00:00,71.97,71.97,71.64,71.93,8100.0,35.8011,35.8011,35.637,35.7813,8100.0
2005-07-01 11:30:00,71.91,71.91,71.79,71.79,3500.0,35.7713,35.7713,35.7116,35.7116,3500.0
2005-07-01 12:00:00,71.77,71.85,71.64,71.78,11600.0,35.7017,35.7415,35.637,35.7066,11600.0
2005-07-01 12:30:00,71.78,71.78,71.51,71.56,5500.0,35.7066,35.7066,35.5723,35.5972,5500.0
2005-07-01 13:00:00,71.56,71.8,71.55,71.72,7800.0,35.5972,35.7166,35.5922,35.6768,7800.0
2005-07-01 13:30:00,71.7,71.84,71.7,71.84,3000.0,35.6668,35.7365,35.6668,35.7365,3000.0
2005-07-01 14:00:00,71.84,72.1,71.81,71.97,7400.0,35.7365,35.8658,35.7216,35.8011,7400.0
2005-07-01 14:30:00,71.97,72.04,71.92,72.03,7700.0,35.8011,35.836,35.7763,35.831,7700.0
2005-07-01 15:00:00,72.04,72.05,71.83,71.83,10400.0,35.836,35.8409,35.7315,35.7315,10400.0
2005-07-01 15:30:00,71.84,71.9,71.73,71.9,22700.0,35.7365,35.7663,35.6818,35.7663,22700.0
2005-07-05 09:30:00,71.9,72.25,71.9,72.25,7800.0,35.7663,35.9404,35.7663,35.9404,7800.0
2005-07-05 10:00:00,72.37,72.79,72.33,72.75,12200.0,36.0001,36.2091,35.9802,36.1892,12200.0
2005-07-05 10:30:00,72.75,72.79,72.38,72.41,17300.0,36.1892,36.2091,36.0051,36.02,17300.0
2005-07-05 11:00:00,72.42,72.73,72.42,72.7,7100.0,36.025,36.1792,36.025,36.1643,7100.0
2005-07-05 11:30:00,72.7,72.7,72.62,72.62,3300.0,36.1643,36.1643,36.1245,36.1245,3300.0
2005-07-05 12:00:00,72.65,73.02,72.52,73.0,12000.0,36.1394,36.3235,36.0747,36.3135,12000.0
2005-07-05 12:30:00,73.09,73.2,72.95,73.0,7500.0,36.3583,36.413,36.2886,36.3135,7500.0
2005-07-05 13:00:00,73.0,73.02,72.97,73.01,6900.0,36.3135,36.3235,36.2986,36.3185,6900.0
2005-07-05 13:30:00,73.01,73.25,72.94,73.23,8200.0,36.3185,36.4379,36.2837,36.4279,8200.0
2005-07-05 14:00:00,73.2,73.27,72.95,73.17,12000.0,36.413,36.4478,36.2886,36.3981,12000.0
2005-07-05 14:30:00,73.17,73.17,72.91,73.13,7200.0,36.3981,36.3981,36.2687,36.3782,7200.0
2005-07-05 15:00:00,73.12,73.12,72.86,72.87,8800.0,36.3732,36.3732,36.2439,36.2488,8800.0
2005-07-05 15:30:00,72.87,73.1,72.81,73.0,13900.0,36.2488,36.3633,36.219,36.3135,13900.0
2005-07-06 09:30:00,72.82,73.11,72.75,72.85,6200.0,36.224,36.3682,36.1892,36.2389,6200.0
2005-07-06 10:00:00,73.11,73.82,73.11,73.44,40900.0,36.3682,36.7214,36.3682,36.5324,40900.0
2005-07-06 10:30:00,73.4,73.4,73.07,73.07,9300.0,36.5125,36.5125,36.3483,36.3483,9300.0
2005-07-06 11:00:00,73.07,73.08,72.65,72.78,11600.0,36.3483,36.3533,36.1394,36.2041,11600.0
2005-07-06 11:30:00,72.86,72.86,72.58,72.58,4900.0,36.2439,36.2439,36.1046,36.1046,4900.0
2005-07-06 12:00:00,72.59,72.76,72.56,72.62,8200.0,36.1096,36.1941,36.0946,36.1245,8200.0
2005-07-06 12:30:00,72.58,72.7,72.57,72.69,4400.0,36.1046,36.1643,36.0996,36.1593,4400.0
2005-07-06 13:00:00,72.69,72.69,72.59,72.6,3900.0,36.1593,36.1593,36.1096,36.1145,3900.0
2005-07-06 13:30:00,72.6,72.65,72.53,72.54,5900.0,36.1145,36.1394,36.0797,36.0847,5900.0
2005-07-06 14:00:00,72.53,72.57,72.5,72.53,14000.0,36.0797,36.0996,36.0648,36.0797,14000.0
2005-07-06 14:30:00,72.52,72.65,72.49,72.63,25400.0,36.0747,36.1394,36.0598,36.1295,25400.0
2005-07-06 15:00:00,72.63,72.95,72.63,72.85,13900.0,36.1295,36.2886,36.1295,36.2389,13900.0
2005-07-06 15:30:00,72.86,72.86,72.54,72.6,17600.0,36.2439,36.2439,36.0847,36.1145,17600.0
2005-07-07 09:30:00,72.58,72.58,72.21,72.21,5000.0,36.1046,36.1046,35.9205,35.9205,5000.0
2005-07-07 10:00:00,72.28,72.28,71.82,71.95,16700.0,35.9554,35.9554,35.7265,35.7912,16700.0
2005-07-07 10:30:00,71.96,72.29,71.95,72.2,10000.0,35.7962,35.9603,35.7912,35.9156,10000.0
2005-07-07 11:00:00,72.1,72.3,72.03,72.13,10100.0,35.8658,35.9653,35.831,35.8807,10100.0
2005-07-07 11:30:00,72.13,72.37,71.85,72.37,24000.0,35.8807,36.0001,35.7415,36.0001,24000.0
2005-07-07 12:00:00,72.38,72.7,72.38,72.46,7500.0,36.0051,36.1643,36.0051,36.0449,7500.0
2005-07-07 12:30:00,72.46,72.56,72.28,72.5,7400.0,36.0449,36.0946,35.9554,36.0648,7400.0
2005-07-07 13:00:00,72.57,72.57,72.26,72.55,16500.0,36.0996,36.0996,35.9454,36.0897,16500.0
2005-07-07 13:30:00,72.54,72.61,72.25,72.47,6300.0,36.0847,36.1195,35.9404,36.0499,6300.0
2005-07-07 14:00:00,72.47,72.47,71.95,71.98,26300.0,36.0499,36.0499,35.7912,35.8061,26300.0
2005-07-07 14:30:00,71.96,72.02,71.69,71.9,20200.0,35.7962,35.826,35.6619,35.7663,20200.0
2005-07-07 15:00:00,71.97,72.37,71.97,72.27,15400.0,35.8011,36.0001,35.8011,35.9504,15400.0
2005-07-07 15:30:00,72.26,72.46,72.24,72.3,14400.0,35.9454,36.0449,35.9355,35.9653,14400.0
2005-07-08 09:30:00,72.33,73.1,72.3,73.0,6600.0,35.9802,36.3633,35.9653,36.3135,6600.0
2005-07-08 10:00:00,72.93,73.19,72.87,73.12,8500.0,36.2787,36.408,36.2488,36.3732,8500.0
2005-07-08 10:30:00,73.06,73.45,72.96,73.3,9900.0,36.3434,36.5374,36.2936,36.4628,9900.0
2005-07-08 11:00:00,73.28,73.28,72.99,73.06,5100.0,36.4528,36.4528,36.3085,36.3434,5100.0
2005-07-08 11:30:00,73.15,73.58,73.15,73.58,4500.0,36.3881,36.602,36.3881,36.602,4500.0
2005-07-08 12:00:00,73.67,73.75,73.53,73.75,13700.0,36.6468,36.6866,36.5772,36.6866,13700.0
2005-07-08 12:30:00,73.75,73.85,73.75,73.79,3100.0,36.6866,36.7363,36.6866,36.7065,3100.0
2005-07-08 13:00:00,73.75,73.75,73.62,73.63,3000.0,36.6866,36.6866,36.6219,36.6269,3000.0
2005-07-08 13:30:00,73.64,73.7,73.58,73.66,3000.0,36.6319,36.6617,36.602,36.6418,3000.0
2005-07-08 14:00:00,73.66,73.75,73.59,73.63,3400.0,36.6418,36.6866,36.607,36.6269,3400.0
2005-07-08 14:30:00,73.64,73.68,73.58,73.66,7300.0,36.6319,36.6518,36.602,36.6418,7300.0
2005-07-08 15:00:00,73.68,73.76,73.66,73.69,5900.0,36.6518,36.6916,36.6418,36.6568,5900.0
2005-07-08 15:30:00,73.67,73.78,73.61,73.7,7100.0,36.6468,36.7015,36.617,36.6617,7100.0
2005-07-11 09:30:00,74.08,74.6,74.03,74.59,6100.0,36.8508,37.1094,36.8259,37.1045,6100.0
2005-07-11 10:00:00,74.59,74.59,74.31,74.31,4900.0,37.1045,37.1045,36.9652,36.9652,4900.0
2005-07-11 10:30:00,74.5,74.7,74.36,74.54,7700.0,37.0597,37.1592,36.99,37.0796,7700.0
2005-07-11 11:00:00,74.64,74.86,74.64,74.85,2900.0,37.1293,37.2388,37.1293,37.2338,2900.0
2005-07-11 11:30:00,74.85,74.92,74.72,74.85,6900.0,37.2338,37.2686,37.1691,37.2338,6900.0
2005-07-11 12:00:00,74.84,74.84,74.65,74.65,7300.0,37.2288,37.2288,37.1343,37.1343,7300.0
2005-07-11 12:30:00,74.62,74.71,74.54,74.54,5300.0,37.1194,37.1641,37.0796,37.0796,5300.0
2005-07-11 13:00:00,74.53,74.53,74.42,74.48,9100.0,37.0746,37.0746,37.0199,37.0497,9100.0
2005-07-11 13:30:00,74.48,74.6,74.28,74.35,11700.0,37.0497,37.1094,36.9502,36.9851,11700.0
2005-07-11 14:00:00,74.37,74.41,74.37,74.4,5200.0,36.995,37.0149,36.995,37.0099,5200.0
2005-07-11 14:30:00,74.4,74.51,74.24,74.46,7000.0,37.0099,37.0647,36.9303,37.0398,7000.0
2005-07-11 15:00:00,74.47,74.62,74.25,74.57,13100.0,37.0448,37.1194,36.9353,37.0945,13100.0
2005-07-11 15:30:00,74.57,74.72,74.57,74.65,4300.0,37.0945,37.1691,37.0945,37.1343,4300.0
2005-07-12 09:30:00,74.8,74.86,74.67,74.84,9900.0,37.2089,37.2388,37.1443,37.2288,9900.0
2005-07-12 10:00:00,74.82,74.95,74.62,74.63,6200.0,37.2189,37.2835,37.1194,37.1244,6200.0
2005-07-12 10:30:00,74.62,74.62,74.35,74.43,7600.0,37.1194,37.1194,36.9851,37.0249,7600.0
2005-07-12 11:00:00,74.43,74.43,74.27,74.35,7300.0,37.0249,37.0249,36.9453,36.9851,7300.0
2005-07-12 11:30:00,74.37,74.46,74.36,74.37,2800.0,36.995,37.0398,36.99,36.995,2800.0
2005-07-12 12:00:00,74.4,74.45,74.15,74.3,14900.0,37.0099,37.0348,36.8856,36.9602,14900.0
2005-07-12 12:30:00,74.3,74.41,74.3,74.31,5100.0,36.9602,37.0149,36.9602,36.9652,5100.0
2005-07-12 13:00:00,74.31,74.32,74.31,74.32,4600.0,36.9652,36.9701,36.9652,36.9701,4600.0
2005-07-12 13:30:00,74.32,74.55,74.27,74.49,13300.0,36.9701,37.0846,36.9453,37.0547,13300.0
2005-07-12 14:00:00,74.49,74.5,74.41,74.42,11300.0,37.0547,37.0597,37.0149,37.0199,11300.0
2005-07-12 14:30:00,74.37,74.44,74.37,74.4,5100.0,36.995,37.0298,36.995,37.0099,5100.0
2005-07-12 15:00:00,74.4,74.43,74.26,74.4,14500.0,37.0099,37.0249,36.9403,37.0099,14500.0
2005-07-12 15:30:00,74.4,74.88,74.4,74.45,31600.0,37.0099,37.2487,37.0099,37.0348,31600.0
2005-07-13 09:30:00,74.34,74.34,74.17,74.21,2800.0,36.9801,36.9801,36.8955,36.9154,2800.0
2005-07-13 10:00:00,74.19,74.22,73.62,73.69,6800.0,36.9055,36.9204,36.6219,36.6568,6800.0
2005-07-13 10:30:00,73.69,73.85,73.37,73.4,9800.0,36.6568,36.7363,36.4976,36.5125,9800.0
2005-07-13 11:00:00,73.39,73.42,73.04,73.04,17100.0,36.5075,36.5224,36.3334,36.3334,17100.0
2005-07-13 11:30:00,73.04,73.16,72.5,72.57,18700.0,36.3334,36.3931,36.0648,36.0996,18700.0
2005-07-13 12:00:00,72.58,73.14,72.41,72.93,22900.0,36.1046,36.3832,36.02,36.2787,22900.0
2005-07-13 12:30:00,72.93,72.99,72.67,72.8,18100.0,36.2787,36.3085,36.1494,36.214,18100.0
2005-07-13 13:00:00,72.76,72.92,72.7,72.73,10900.0,36.1941,36.2737,36.1643,36.1792,10900.0
2005-07-13 13:30:00,72.71,72.83,72.45,72.58,22400.0,36.1693,36.229,36.0399,36.1046,22400.0
2005-07-13 14:00:00,72.58,72.89,72.58,72.78,7000.0,36.1046,36.2588,36.1046,36.2041,7000.0
2005-07-13 14:30:00,72.79,72.93,72.72,72.8,13800.0,36.2091,36.2787,36.1742,36.214,13800.0
2005-07-13 15:00:00,72.78,73.02,72.68,72.97,15800.0,36.2041,36.3235,36.1543,36.2986,15800.0
2005-07-13 15:30:00,72.95,73.25,72.9,73.02,37000.0,36.2886,36.4379,36.2638,36.3235,37000.0
2005-07-14 09:30:00,73.25,74.37,73.25,74.19,14800.0,36.4379,36.995,36.4379,36.9055,14800.0
2005-07-14 10:00:00,74.12,74.12,73.85,73.98,10000.0,36.8707,36.8707,36.7363,36.801,10000.0
2005-07-14 10:30:00,73.99,74.12,73.84,73.95,12500.0,36.806,36.8707,36.7314,36.7861,12500.0
2005-07-14 11:00:00,73.94,74.05,73.83,73.83,6700.0,36.7811,36.8358,36.7264,36.7264,6700.0
2005-07-14 11:30:00,73.83,73.97,73.8,73.88,9100.0,36.7264,36.796,36.7115,36.7513,9100.0
2005-07-14 12:00:00,73.88,74.07,73.87,74.07,8600.0,36.7513,36.8458,36.7463,36.8458,8600.0
2005-07-14 12:30:00,74.07,74.25,74.07,74.11,7800.0,36.8458,36.9353,36.8458,36.8657,7800.0
2005-07-14 13:00:00,74.12,74.36,74.11,74.34,10800.0,36.8707,36.99,36.8657,36.9801,10800.0
2005-07-14 13:30:00,74.31,74.38,74.25,74.27,9200.0,36.9652,37.0,36.9353,36.9453,9200.0
2005-07-14 14:00:00,74.27,74.28,74.2,74.21,6700.0,36.9453,36.9502,36.9105,36.9154,6700.0
2005-07-14 14:30:00,74.24,74.56,74.22,74.55,9700.0,36.9303,37.0895,36.9204,37.0846,9700.0
2005-07-14 15:00:00,74.55,74.76,74.54,74.74,12100.0,37.0846,37.189,37.0796,37.1791,12100.0
2005-07-14 15:30:00,74.75,74.75,74.47,74.49,18000.0,37.184,37.184,37.0448,37.0547,18000.0
2005-07-15 09:30:00,74.5,74.59,74.25,74.25,1500.0,37.0597,37.1045,36.9353,36.9353,1500.0
2005-07-15 10:00:00,74.26,74.26,73.99,73.99,2400.0,36.9403,36.9403,36.806,36.806,2400.0
2005-07-15 10:30:00,73.99,74.05,73.95,74.03,3500.0,36.806,36.8358,36.7861,36.8259,3500.0
2005-07-15 11:00:00,74.03,74.08,73.98,74.08,3900.0,36.8259,36.8508,36.801,36.8508,3900.0
2005-07-15 11:30:00,74.12,74.15,74.05,74.08,2900.0,36.8707,36.8856,36.8358,36.8508,2900.0
2005-07-15 12:00:00,74.08,74.08,73.8,73.81,1800.0,36.8508,36.8508,36.7115,36.7164,1800.0
2005-07-15 12:30:00,73.81,73.85,73.72,73.79,9200.0,36.7164,36.7363,36.6717,36.7065,9200.0
2005-07-15 13:00:00,73.78,73.78,73.66,73.72,8200.0,36.7015,36.7015,36.6418,36.6717,8200.0
2005-07-15 13:30:00,73.67,73.67,73.66,73.66,1700.0,36.6468,36.6468,36.6418,36.6418,1700.0
2005-07-15 14:00:00,73.67,73.67,73.55,73.59,6700.0,36.6468,36.6468,36.5871,36.607,6700.0
2005-07-15 14:30:00,73.58,73.66,73.57,73.62,4000.0,36.602,36.6418,36.5971,36.6219,4000.0
2005-07-15 15:00:00,73.69,73.7,73.53,73.62,9000.0,36.6568,36.6617,36.5772,36.6219,9000.0
2005-07-15 15:30:00,73.62,73.7,73.56,73.65,12200.0,36.6219,36.6617,36.5921,36.6369,12200.0
2005-07-18 09:30:00,73.43,73.88,73.41,73.62,6000.0,36.5274,36.7513,36.5175,36.6219,6000.0
2005-07-18 10:00:00,73.72,73.88,73.58,73.78,3100.0,36.6717,36.7513,36.602,36.7015,3100.0
2005-07-18 10:30:00,73.88,73.88,73.6,73.6,3900.0,36.7513,36.7513,36.612,36.612,3900.0
2005-07-18 11:00:00,73.64,73.86,73.64,73.73,3300.0,36.6319,36.7413,36.6319,36.6767,3300.0
2005-07-18 11:30:00,73.75,73.76,73.61,73.61,2100.0,36.6866,36.6916,36.617,36.617,2100.0
2005-07-18 12:00:00,73.6,73.69,73.59,73.66,1700.0,36.612,36.6568,36.607,36.6418,1700.0
2005-07-18 12:30:00,73.68,73.69,73.59,73.59,1600.0,36.6518,36.6568,36.607,36.607,1600.0
2005-07-18 13:00:00,73.68,73.68,73.6,73.61,1000.0,36.6518,36.6518,36.612,36.617,1000.0
2005-07-18 13:30:00,73.61,73.83,73.61,73.65,3700.0,36.617,36.7264,36.617,36.6369,3700.0
2005-07-18 14:00:00,73.7,73.71,73.55,73.55,1700.0,36.6617,36.6667,36.5871,36.5871,1700.0
2005-07-18 14:30:00,73.53,73.59,73.41,73.59,5500.0,36.5772,36.607,36.5175,36.607,5500.0
2005-07-18 15:00:00,73.54,73.63,73.46,73.54,3600.0,36.5821,36.6269,36.5423,36.5821,3600.0
2005-07-18 15:30:00,73.53,73.56,73.35,73.45,9800.0,36.5772,36.5921,36.4876,36.5374,9800.0
2005-07-19 09:30:00,73.65,73.88,73.41,73.88,7000.0,36.6369,36.7513,36.5175,36.7513,7000.0
2005-07-19 10:00:00,73.88,73.88,73.47,73.61,8300.0,36.7513,36.7513,36.5473,36.617,8300.0
2005-07-19 10:30:00,73.63,73.67,73.5,73.65,6900.0,36.6269,36.6468,36.5622,36.6369,6900.0
2005-07-19 11:00:00,73.62,73.62,73.46,73.46,2600.0,36.6219,36.6219,36.5423,36.5423,2600.0
2005-07-19 11:30:00,73.48,73.62,73.45,73.59,5000.0,36.5523,36.6219,36.5374,36.607,5000.0
2005-07-19 12:00:00,73.6,73.67,73.6,73.66,3800.0,36.612,36.6468,36.612,36.6418,3800.0
2005-07-19 12:30:00,73.66,73.9,73.65,73.83,5100.0,36.6418,36.7612,36.6369,36.7264,5100.0
2005-07-19 13:00:00,73.95,74.1,73.89,74.06,5700.0,36.7861,36.8607,36.7562,36.8408,5700.0
2005-07-19 13:30:00,74.06,74.12,73.98,73.98,3200.0,36.8408,36.8707,36.801,36.801,3200.0
2005-07-19 14:00:00,74.0,74.15,73.82,74.11,4100.0,36.811,36.8856,36.7214,36.8657,4100.0
2005-07-19 14:30:00,74.11,74.11,73.82,73.9,4700.0,36.8657,36.8657,36.7214,36.7612,4700.0
2005-07-19 15:00:00,73.91,74.05,73.88,74.04,3900.0,36.7662,36.8358,36.7513,36.8309,3900.0
2005-07-19 15:30:00,74.11,74.31,74.09,74.09,10100.0,36.8657,36.9652,36.8557,36.8557,10100.0
2005-07-20 09:30:00,73.9,74.36,73.9,74.32,3300.0,36.7612,36.99,36.7612,36.9701,3300.0
2005-07-20 10:00:00,74.33,74.33,73.91,73.91,1000.0,36.9751,36.9751,36.7662,36.7662,1000.0
2005-07-20 10:30:00,74.06,74.1,73.99,74.08,2600.0,36.8408,36.8607,36.806,36.8508,2600.0
2005-07-20 11:00:00,74.08,74.43,74.08,74.43,3100.0,36.8508,37.0249,36.8508,37.0249,3100.0
2005-07-20 11:30:00,74.43,74.62,74.43,74.46,5600.0,37.0249,37.1194,37.0249,37.0398,5600.0
2005-07-20 12:00:00,74.56,74.56,74.35,74.41,3000.0,37.0895,37.0895,36.9851,37.0149,3000.0
2005-07-20 12:30:00,74.41,74.43,74.37,74.37,3500.0,37.0149,37.0249,36.995,36.995,3500.0
2005-07-20 13:00:00,74.4,74.43,74.29,74.43,6400.0,37.0099,37.0249,36.9552,37.0249,6400.0
2005-07-20 13:30:00,74.4,74.73,74.4,74.72,3400.0,37.0099,37.1741,37.0099,37.1691,3400.0
2005-07-20 14:00:00,74.75,74.84,74.69,74.84,5900.0,37.184,37.2288,37.1542,37.2288,5900.0
2005-07-20 14:30:00,74.84,74.84,74.46,74.6,10100.0,37.2288,37.2288,37.0398,37.1094,10100.0
2005-07-20 15:00:00,74.6,74.96,74.6,74.88,8300.0,37.1094,37.2885,37.1094,37.2487,8300.0
2005-07-20 15:30:00,74.77,74.98,74.77,74.96,11000.0,37.194,37.2985,37.194,37.2885,11000.0
2005-07-21 09:30:00,74.97,74.97,74.72,74.78,9700.0,37.2935,37.2935,37.1691,37.199,9700.0
2005-07-21 10:00:00,74.85,74.85,74.5,74.56,3900.0,37.2338,37.2338,37.0597,37.0895,3900.0
2005-07-21 10:30:00,74.55,74.65,74.35,74.43,4100.0,37.0846,37.1343,36.9851,37.0249,4100.0
2005-07-21 11:00:00,74.44,74.65,74.43,74.47,3600.0,37.0298,37.1343,37.0249,37.0448,3600.0
2005-07-21 11:30:00,74.55,74.61,74.5,74.55,4500.0,37.0846,37.1144,37.0597,37.0846,4500.0
2005-07-21 12:00:00,74.56,74.63,74.49,74.52,7100.0,37.0895,37.1244,37.0547,37.0696,7100.0
2005-07-21 12:30:00,74.52,74.69,74.51,74.69,7800.0,37.0696,37.1542,37.0647,37.1542,7800.0
2005-07-21 13:00:00,74.7,74.74,74.43,74.43,4500.0,37.1592,37.1791,37.0249,37.0249,4500.0
2005-07-21 13:30:00,74.44,74.44,74.31,74.34,3700.0,37.0298,37.0298,36.9652,36.9801,3700.0
2005-07-21 14:00:00,74.34,74.34,74.15,74.15,10700.0,36.9801,36.9801,36.8856,36.8856,10700.0
2005-07-21 14:30:00,74.1,74.25,74.01,74.08,10600.0,36.8607,36.9353,36.8159,36.8508,10600.0
2005-07-21 15:00:00,74.07,74.2,74.0,74.12,6000.0,36.8458,36.9105,36.811,36.8707,6000.0
2005-07-21 15:30:00,74.12,74.14,74.06,74.07,7100.0,36.8707,36.8806,36.8408,36.8458,7100.0
2005-07-22 09:30:00,74.37,74.68,74.25,74.41,6600.0,36.995,37.1492,36.9353,37.0149,6600.0
2005-07-22 10:00:00,74.52,74.52,74.39,74.4,2800.0,37.0696,37.0696,37.005,37.0099,2800.0
2005-07-22 10:30:00,74.4,74.4,74.27,74.29,2400.0,37.0099,37.0099,36.9453,36.9552,2400.0
2005-07-22 11:00:00,74.31,74.34,74.3,74.32,1000.0,36.9652,36.9801,36.9602,36.9701,1000.0
2005-07-22 11:30:00,74.31,74.37,74.31,74.33,1500.0,36.9652,36.995,36.9652,36.9751,1500.0
2005-07-22 12:00:00,74.33,74.47,74.31,74.4,2500.0,36.9751,37.0448,36.9652,37.0099,2500.0
2005-07-22 12:30:00,74.39,74.4,74.24,74.24,2800.0,37.005,37.0099,36.9303,36.9303,2800.0
2005-07-22 13:00:00,74.23,74.24,74.12,74.13,2800.0,36.9254,36.9303,36.8707,36.8756,2800.0
2005-07-22 13:30:00,74.14,74.15,73.85,73.92,7100.0,36.8806,36.8856,36.7363,36.7712,7100.0
2005-07-22 14:00:00,73.92,74.05,73.91,74.02,3000.0,36.7712,36.8358,36.7662,36.8209,3000.0
2005-07-22 14:30:00,74.02,74.5,74.01,74.49,8400.0,36.8209,37.0597,36.8159,37.0547,8400.0
2005-07-22 15:00:00,74.49,74.74,74.39,74.46,21800.0,37.0547,37.1791,37.005,37.0398,21800.0
2005-07-22 15:30:00,74.44,74.72,74.41,74.72,8300.0,37.0298,37.1691,37.0149,37.1691,8300.0
2005-07-25 09:30:00,74.72,74.98,74.72,74.86,13300.0,37.1691,37.2985,37.1691,37.2388,13300.0
2005-07-25 10:00:00,74.86,75.68,74.74,75.68,40300.0,37.2388,37.6467,37.1791,37.6467,40300.0
2005-07-25 10:30:00,75.67,76.39,75.67,76.38,21900.0,37.6417,37.9999,37.6417,37.9949,21900.0
2005-07-25 11:00:00,76.38,76.75,76.38,76.62,30700.0,37.9949,38.1789,37.9949,38.1143,30700.0
2005-07-25 11:30:00,76.62,76.62,76.35,76.38,19300.0,38.1143,38.1143,37.98,37.9949,19300.0
2005-07-25 12:00:00,76.38,76.38,75.82,75.82,37800.0,37.9949,37.9949,37.7163,37.7163,37800.0
2005-07-25 12:30:00,75.8,75.81,75.31,75.31,9700.0,37.7064,37.7113,37.4626,37.4626,9700.0
2005-07-25 13:00:00,75.32,75.75,75.29,75.55,13400.0,37.4676,37.6815,37.4527,37.582,13400.0
2005-07-25 13:30:00,75.55,75.66,75.55,75.59,2800.0,37.582,37.6367,37.582,37.6019,2800.0
2005-07-25 14:00:00,75.57,75.86,75.44,75.86,9700.0,37.592,37.7362,37.5273,37.7362,9700.0
2005-07-25 14:30:00,76.0,76.0,75.61,75.87,64900.0,37.8059,37.8059,37.6118,37.7412,64900.0
2005-07-25 15:00:00,75.9,75.95,75.75,75.95,21400.0,37.7561,37.781,37.6815,37.781,21400.0
2005-07-25 15:30:00,75.95,75.95,75.61,75.66,18200.0,37.781,37.781,37.6118,37.6367,18200.0
2005-07-26 09:30:00,75.7,75.7,75.09,75.4,13100.0,37.6566,37.6566,37.3532,37.5074,13100.0
2005-07-26 10:00:00,75.24,75.52,75.18,75.27,5800.0,37.4278,37.5671,37.3979,37.4427,5800.0
2005-07-26 10:30:00,75.21,75.33,74.93,74.93,8500.0,37.4129,37.4726,37.2736,37.2736,8500.0
2005-07-26 11:00:00,74.96,74.98,74.85,74.95,3500.0,37.2885,37.2985,37.2338,37.2835,3500.0
2005-07-26 11:30:00,74.95,75.2,74.89,75.01,34400.0,37.2835,37.4079,37.2537,37.3134,34400.0
2005-07-26 12:00:00,75.07,75.1,74.53,74.56,5700.0,37.3432,37.3582,37.0746,37.0895,5700.0
2005-07-26 12:30:00,74.56,74.6,74.29,74.3,11500.0,37.0895,37.1094,36.9552,36.9602,11500.0
2005-07-26 13:00:00,74.31,74.41,74.25,74.25,7100.0,36.9652,37.0149,36.9353,36.9353,7100.0
2005-07-26 13:30:00,74.25,74.25,74.02,74.14,20200.0,36.9353,36.9353,36.8209,36.8806,20200.0
2005-07-26 14:00:00,74.13,74.37,74.12,74.19,29800.0,36.8756,36.995,36.8707,36.9055,29800.0
2005-07-26 14:30:00,74.2,74.39,74.14,74.24,43500.0,36.9105,37.005,36.8806,36.9303,43500.0
2005-07-26 15:00:00,74.24,74.25,74.13,74.17,33000.0,36.9303,36.9353,36.8756,36.8955,33000.0
2005-07-26 15:30:00,74.19,74.34,74.13,74.14,45200.0,36.9055,36.9801,36.8756,36.8806,45200.0
2005-07-27 09:30:00,74.25,74.53,74.25,74.38,8700.0,36.9353,37.0746,36.9353,37.0,8700.0
2005-07-27 10:00:00,74.29,74.45,74.17,74.4,27500.0,36.9552,37.0348,36.8955,37.0099,27500.0
2005-07-27 10:30:00,74.38,74.38,74.02,74.25,10500.0,37.0,37.0,36.8209,36.9353,10500.0
2005-07-27 11:00:00,74.21,74.28,73.86,74.25,9600.0,36.9154,36.9502,36.7413,36.9353,9600.0
2005-07-27 11:30:00,74.23,74.43,74.21,74.28,12600.0,36.9254,37.0249,36.9154,36.9502,12600.0
2005-07-27 12:00:00,74.23,74.33,74.16,74.23,4800.0,36.9254,36.9751,36.8906,36.9254,4800.0
2005-07-27 12:30:00,74.22,74.34,74.09,74.15,4000.0,36.9204,36.9801,36.8557,36.8856,4000.0
2005-07-27 13:00:00,74.13,74.3,74.01,74.2,4200.0,36.8756,36.9602,36.8159,36.9105,4200.0
2005-07-27 13:30:00,74.25,74.78,74.25,74.74,13500.0,36.9353,37.199,36.9353,37.1791,13500.0
2005-07-27 14:00:00,74.69,74.88,74.68,74.85,9900.0,37.1542,37.2487,37.1492,37.2338,9900.0
2005-07-27 14:30:00,74.82,74.87,74.63,74.75,5900.0,37.2189,37.2437,37.1244,37.184,5900.0
2005-07-27 15:00:00,74.71,74.74,74.14,74.38,19800.0,37.1641,37.1791,36.8806,37.0,19800.0
2005-07-27 15:30:00,74.39,74.4,74.3,74.32,15100.0,37.005,37.0099,36.9602,36.9701,15100.0
2005-07-28 09:30:00,77.0,78.5,77.0,78.38,145200.0,38.3033,39.0495,38.3033,38.9898,145200.0
2005-07-28 10:00:00,78.34,79.1,77.9,78.63,71400.0,38.9699,39.3479,38.751,39.1141,71400.0
2005-07-28 10:30:00,78.84,78.84,78.0,78.3,68100.0,39.2186,39.2186,38.8007,38.95,68100.0
2005-07-28 11:00:00,78.28,78.53,78.12,78.2,50700.0,38.94,39.0644,38.8604,38.9002,50700.0
2005-07-28 11:30:00,78.17,78.75,78.17,78.63,80400.0,38.8853,39.1738,38.8853,39.1141,80400.0
2005-07-28 12:00:00,78.63,78.83,78.3,78.34,30000.0,39.1141,39.2136,38.95,38.9699,30000.0
2005-07-28 12:30:00,78.32,78.58,78.3,78.54,19900.0,38.9599,39.0893,38.95,39.0694,19900.0
2005-07-28 13:00:00,78.51,79.0,78.42,79.0,16800.0,39.0544,39.2982,39.0097,39.2982,16800.0
2005-07-28 13:30:00,78.97,79.05,78.86,79.0,16100.0,39.2833,39.3231,39.2285,39.2982,16100.0
2005-07-28 14:00:00,78.99,79.06,78.71,78.79,18300.0,39.2932,39.328,39.1539,39.1937,18300.0
2005-07-28 14:30:00,78.79,78.95,78.51,78.9,33700.0,39.1937,39.2733,39.0544,39.2484,33700.0
2005-07-28 15:00:00,78.9,78.91,78.78,78.78,37100.0,39.2484,39.2534,39.1888,39.1888,37100.0
2005-07-28 15:30:00,78.78,78.81,78.61,78.69,52700.0,39.1888,39.2037,39.1042,39.144,52700.0
2005-07-29 09:30:00,78.56,78.59,78.25,78.27,12700.0,39.0793,39.0942,38.9251,38.9351,12700.0
2005-07-29 10:00:00,78.29,78.37,78.1,78.1,15800.0,38.945,38.9848,38.8505,38.8505,15800.0
2005-07-29 10:30:00,78.1,78.11,77.75,77.78,11900.0,38.8505,38.8555,38.6764,38.6913,11900.0
2005-07-29 11:00:00,77.85,78.17,77.69,78.16,11400.0,38.7261,38.8853,38.6465,38.8803,11400.0
2005-07-29 11:30:00,78.09,78.35,77.84,77.84,7200.0,38.8455,38.9748,38.7212,38.7212,7200.0
2005-07-29 12:00:00,77.82,78.0,77.72,77.95,12300.0,38.7112,38.8007,38.6615,38.7759,12300.0
2005-07-29 12:30:00,77.93,78.17,77.87,78.13,8400.0,38.7659,38.8853,38.7361,38.8654,8400.0
2005-07-29 13:00:00,78.13,78.18,77.87,77.99,15400.0,38.8654,38.8903,38.7361,38.7958,15400.0
2005-07-29 13:30:00,77.96,78.0,77.85,77.86,16000.0,38.7808,38.8007,38.7261,38.7311,16000.0
2005-07-29 14:00:00,77.86,77.97,77.74,77.8,18600.0,38.7311,38.7858,38.6714,38.7013,18600.0
2005-07-29 14:30:00,77.81,78.04,77.81,78.0,18300.0,38.7062,38.8206,38.7062,38.8007,18300.0
2005-07-29 15:00:00,78.0,78.08,77.85,77.91,15300.0,38.8007,38.8405,38.7261,38.756,15300.0
2005-07-29 15:30:00,77.91,78.59,77.86,78.58,24400.0,38.756,39.0942,38.7311,39.0893,24400.0
2005-08-01 09:30:00,78.7,78.7,78.15,78.34,11400.0,39.149,39.149,38.8754,38.9699,11400.0
2005-08-01 10:00:00,78.32,78.32,77.5,77.59,32100.0,38.9599,38.9599,38.552,38.5968,32100.0
2005-08-01 10:30:00,77.64,77.77,77.36,77.63,15400.0,38.6217,38.6863,38.4824,38.6167,15400.0
2005-08-01 11:00:00,77.67,77.74,77.59,77.59,10500.0,38.6366,38.6714,38.5968,38.5968,10500.0
2005-08-01 11:30:00,77.6,77.6,77.35,77.35,16300.0,38.6018,38.6018,38.4774,38.4774,16300.0
2005-08-01 12:00:00,77.35,77.61,77.35,77.45,9100.0,38.4774,38.6067,38.4774,38.5271,9100.0
2005-08-01 12:30:00,77.51,77.61,77.46,77.6,14800.0,38.557,38.6067,38.5321,38.6018,14800.0
2005-08-01 13:00:00,77.61,77.66,77.49,77.53,7100.0,38.6067,38.6316,38.547,38.5669,7100.0
2005-08-01 13:30:00,77.55,77.73,77.55,77.69,9500.0,38.5769,38.6664,38.5769,38.6465,9500.0
2005-08-01 14:00:00,77.69,77.8,77.65,77.69,12600.0,38.6465,38.7013,38.6266,38.6465,12600.0
2005-08-01 14:30:00,77.7,77.7,77.5,77.55,8200.0,38.6515,38.6515,38.552,38.5769,8200.0
2005-08-01 15:00:00,77.55,77.83,77.54,77.76,11200.0,38.5769,38.7162,38.5719,38.6814,11200.0
2005-08-01 15:30:00,77.78,77.87,77.55,77.61,13700.0,38.6913,38.7361,38.5769,38.6067,13700.0
2005-08-02 09:30:00,77.9,78.0,77.72,77.95,11900.0,38.751,38.8007,38.6615,38.7759,11900.0
2005-08-02 10:00:00,77.95,78.05,77.91,78.0,26400.0,38.7759,38.8256,38.756,38.8007,26400.0
2005-08-02 10:30:00,78.02,78.02,77.9,77.96,19100.0,38.8107,38.8107,38.751,38.7808,19100.0
2005-08-02 11:00:00,77.97,78.01,77.78,77.91,5800.0,38.7858,38.8057,38.6913,38.756,5800.0
2005-08-02 11:30:00,77.93,78.19,77.85,78.19,13200.0,38.7659,38.8953,38.7261,38.8953,13200.0
2005-08-02 12:00:00,78.12,78.8,78.12,78.65,10600.0,38.8604,39.1987,38.8604,39.1241,10600.0
2005-08-02 12:30:00,78.65,78.65,78.43,78.55,11300.0,39.1241,39.1241,39.0146,39.0743,11300.0
2005-08-02 13:00:00,78.53,78.65,78.49,78.54,8500.0,39.0644,39.1241,39.0445,39.0694,8500.0
2005-08-02 13:30:00,78.54,78.69,78.48,78.69,4500.0,39.0694,39.144,39.0395,39.144,4500.0
2005-08-02 14:00:00,78.69,78.73,78.47,78.48,5300.0,39.144,39.1639,39.0345,39.0395,5300.0
2005-08-02 14:30:00,78.47,78.54,78.38,78.4,6200.0,39.0345,39.0694,38.9898,38.9997,6200.0
2005-08-02 15:00:00,78.37,78.62,78.37,78.55,10300.0,38.9848,39.1092,38.9848,39.0743,10300.0
2005-08-02 15:30:00,78.55,78.55,78.33,78.42,12500.0,39.0743,39.0743,38.9649,39.0097,12500.0
2005-08-03 09:30:00,78.45,78.9,78.45,78.75,5700.0,39.0246,39.2484,39.0246,39.1738,5700.0
2005-08-03 10:00:00,78.74,78.89,78.67,78.85,6600.0,39.1689,39.2435,39.134,39.2236,6600.0
2005-08-03 10:30:00,78.76,79.0,78.71,78.88,4300.0,39.1788,39.2982,39.1539,39.2385,4300.0
2005-08-03 11:00:00,78.89,79.0,78.89,78.93,8100.0,39.2435,39.2982,39.2435,39.2634,8100.0
2005-08-03 11:30:00,78.94,79.27,78.94,79.22,5100.0,39.2683,39.4325,39.2683,39.4076,5100.0
2005-08-03 12:00:00,79.16,79.16,79.0,79.03,5400.0,39.3778,39.3778,39.2982,39.3131,5400.0
2005-08-03 12:30:00,79.06,79.06,78.85,78.85,5100.0,39.328,39.328,39.2236,39.2236,5100.0
2005-08-03 13:00:00,78.85,78.9,78.84,78.87,4900.0,39.2236,39.2484,39.2186,39.2335,4900.0
2005-08-03 13:30:00,78.87,78.87,78.63,78.67,4400.0,39.2335,39.2335,39.1141,39.134,4400.0
2005-08-03 14:00:00,78.66,78.67,78.4,78.42,6200.0,39.1291,39.134,38.9997,39.0097,6200.0
2005-08-03 14:30:00,78.49,78.49,78.13,78.13,5200.0,39.0445,39.0445,38.8654,38.8654,5200.0
2005-08-03 15:00:00,78.11,78.26,78.11,78.23,8000.0,38.8555,38.9301,38.8555,38.9152,8000.0
2005-08-03 15:30:00,78.24,78.39,78.15,78.18,8400.0,38.9201,38.9947,38.8754,38.8903,8400.0
2005-08-04 09:30:00,78.06,78.42,78.06,78.3,6000.0,38.8306,39.0097,38.8306,38.95,6000.0
2005-08-04 10:00:00,78.31,78.37,78.24,78.3,2700.0,38.955,38.9848,38.9201,38.95,2700.0
2005-08-04 10:30:00,78.3,78.3,78.09,78.09,4500.0,38.95,38.95,38.8455,38.8455,4500.0
2005-08-04 11:00:00,78.01,78.02,77.78,77.81,3100.0,38.8057,38.8107,38.6913,38.7062,3100.0
2005-08-04 11:30:00,77.8,77.83,77.68,77.68,4300.0,38.7013,38.7162,38.6416,38.6416,4300.0
2005-08-04 12:00:00,77.62,77.64,77.45,77.53,1400.0,38.6117,38.6217,38.5271,38.5669,1400.0
2005-08-04 12:30:00,77.48,77.53,77.39,77.39,2100.0,38.5421,38.5669,38.4973,38.4973,2100.0
2005-08-04 13:00:00,77.27,77.45,77.14,77.14,3400.0,38.4376,38.5271,38.3729,38.3729,3400.0
2005-08-04 13:30:00,77.1,77.11,76.99,77.01,17600.0,38.353,38.358,38.2983,38.3083,17600.0
2005-08-04 14:00:00,77.0,77.09,76.98,76.99,5900.0,38.3033,38.3481,38.2933,38.2983,5900.0
2005-08-04 14:30:00,76.99,77.0,76.77,76.77,9600.0,38.2983,38.3033,38.1889,38.1889,9600.0
2005-08-04 15:00:00,76.79,77.05,76.73,77.04,7200.0,38.1988,38.3282,38.169,38.3232,7200.0
2005-08-04 15:30:00,77.0,77.19,76.63,76.69,28800.0,38.3033,38.3978,38.1192,38.1491,28800.0
2005-08-05 09:30:00,76.5,76.7,76.35,76.7,7100.0,38.0546,38.1541,37.98,38.1541,7100.0
2005-08-05 10:00:00,76.6,77.34,76.5,76.91,12500.0,38.1043,38.4724,38.0546,38.2585,12500.0
2005-08-05 10:30:00,76.9,76.98,76.8,76.86,8400.0,38.2536,38.2933,38.2038,38.2337,8400.0
2005-08-05 11:00:00,76.86,77.27,76.86,77.01,6100.0,38.2337,38.4376,38.2337,38.3083,6100.0
2005-08-05 11:30:00,77.01,77.04,76.9,77.01,4500.0,38.3083,38.3232,38.2536,38.3083,4500.0
2005-08-05 12:00:00,76.98,77.21,76.97,77.17,6700.0,38.2933,38.4078,38.2884,38.3879,6700.0
2005-08-05 12:30:00,77.17,77.19,77.07,77.07,6200.0,38.3879,38.3978,38.3381,38.3381,6200.0
2005-08-05 13:00:00,77.07,77.07,76.82,76.85,8400.0,38.3381,38.3381,38.2138,38.2287,8400.0
2005-08-05 13:30:00,76.85,76.95,76.5,76.5,6200.0,38.2287,38.2784,38.0546,38.0546,6200.0
2005-08-05 14:00:00,76.49,76.63,76.45,76.46,5700.0,38.0496,38.1192,38.0297,38.0347,5700.0
2005-08-05 14:30:00,76.55,76.66,76.47,76.52,5100.0,38.0794,38.1342,38.0397,38.0645,5100.0
2005-08-05 15:00:00,76.51,76.86,76.51,76.81,7700.0,38.0596,38.2337,38.0596,38.2088,7700.0
2005-08-05 15:30:00,76.8,77.0,76.67,76.81,18000.0,38.2038,38.3033,38.1391,38.2088,18000.0
2005-08-08 09:30:00,77.0,77.59,77.0,77.59,7300.0,38.3033,38.5968,38.3033,38.5968,7300.0
2005-08-08 10:00:00,77.64,77.83,77.51,77.61,6700.0,38.6217,38.7162,38.557,38.6067,6700.0
2005-08-08 10:30:00,77.61,77.61,77.28,77.36,15300.0,38.6067,38.6067,38.4426,38.4824,15300.0
2005-08-08 11:00:00,77.38,77.55,77.37,77.5,5700.0,38.4923,38.5769,38.4874,38.552,5700.0
2005-08-08 11:30:00,77.47,77.48,77.13,77.16,15700.0,38.5371,38.5421,38.368,38.3829,15700.0
2005-08-08 12:00:00,77.16,77.23,77.06,77.11,18300.0,38.3829,38.4177,38.3331,38.358,18300.0
2005-08-08 12:30:00,77.09,77.09,76.85,77.02,15100.0,38.3481,38.3481,38.2287,38.3132,15100.0
2005-08-08 13:00:00,77.01,77.19,77.01,77.19,8500.0,38.3083,38.3978,38.3083,38.3978,8500.0
2005-08-08 13:30:00,77.2,77.21,77.02,77.13,15200.0,38.4028,38.4078,38.3132,38.368,15200.0
2005-08-08 14:00:00,77.19,77.24,77.07,77.08,8100.0,38.3978,38.4227,38.3381,38.3431,8100.0
2005-08-08 14:30:00,77.08,77.27,77.0,77.19,17700.0,38.3431,38.4376,38.3033,38.3978,17700.0
2005-08-08 15:00:00,77.16,77.25,77.12,77.25,3900.0,38.3829,38.4277,38.363,38.4277,3900.0
2005-08-08 15:30:00,77.25,77.25,77.05,77.1,9500.0,38.4277,38.4277,38.3282,38.353,9500.0
2005-08-09 09:30:00,77.4,77.51,77.35,77.51,2000.0,38.5023,38.557,38.4774,38.557,2000.0
2005-08-09 10:00:00,77.51,77.58,77.42,77.58,2500.0,38.557,38.5918,38.5122,38.5918,2500.0
2005-08-09 10:30:00,77.58,77.65,77.51,77.65,3500.0,38.5918,38.6266,38.557,38.6266,3500.0
2005-08-09 11:00:00,77.58,77.71,77.58,77.67,2500.0,38.5918,38.6565,38.5918,38.6366,2500.0
2005-08-09 11:30:00,77.65,77.76,77.65,77.76,3500.0,38.6266,38.6814,38.6266,38.6814,3500.0
2005-08-09 12:00:00,77.74,77.76,77.73,77.73,600.0,38.6714,38.6814,38.6664,38.6664,600.0
2005-08-09 12:30:00,77.68,77.71,77.64,77.65,1800.0,38.6416,38.6565,38.6217,38.6266,1800.0
2005-08-09 13:00:00,77.65,77.7,77.5,77.65,5000.0,38.6266,38.6515,38.552,38.6266,5000.0
2005-08-09 13:30:00,77.66,77.71,77.66,77.7,1800.0,38.6316,38.6565,38.6316,38.6515,1800.0
2005-08-09 14:00:00,77.68,77.68,77.51,77.65,3500.0,38.6416,38.6416,38.557,38.6266,3500.0
2005-08-09 14:30:00,77.71,77.8,77.58,77.66,6700.0,38.6565,38.7013,38.5918,38.6316,6700.0
2005-08-09 15:00:00,77.65,77.97,77.62,77.65,10400.0,38.6266,38.7858,38.6117,38.6266,10400.0
2005-08-09 15:30:00,77.66,77.75,77.61,77.68,6700.0,38.6316,38.6764,38.6067,38.6416,6700.0
2005-08-10 09:30:00,77.96,78.05,77.96,77.99,6900.0,38.7808,38.8256,38.7808,38.7958,6900.0
2005-08-10 10:00:00,78.04,78.07,77.89,78.0,5400.0,38.8206,38.8356,38.746,38.8007,5400.0
2005-08-10 10:30:00,78.05,78.08,78.0,78.01,11000.0,38.8256,38.8405,38.8007,38.8057,11000.0
2005-08-10 11:00:00,78.02,78.2,78.01,78.2,38900.0,38.8107,38.9002,38.8057,38.9002,38900.0
2005-08-10 11:30:00,78.27,78.3,78.2,78.25,48900.0,38.9351,38.95,38.9002,38.9251,48900.0
2005-08-10 12:00:00,78.25,78.37,78.21,78.3,9700.0,38.9251,38.9848,38.9052,38.95,9700.0
2005-08-10 12:30:00,78.3,78.31,78.13,78.15,5600.0,38.95,38.955,38.8654,38.8754,5600.0
2005-08-10 13:00:00,78.15,78.16,77.96,78.06,5200.0,38.8754,38.8803,38.7808,38.8306,5200.0
2005-08-10 13:30:00,78.15,78.19,78.02,78.05,9400.0,38.8754,38.8953,38.8107,38.8256,9400.0
2005-08-10 14:00:00,78.06,78.11,77.99,78.1,31100.0,38.8306,38.8555,38.7958,38.8505,31100.0
2005-08-10 14:30:00,78.1,78.21,78.1,78.21,16600.0,38.8505,38.9052,38.8505,38.9052,16600.0
2005-08-10 15:00:00,78.21,78.25,77.9,78.01,32700.0,38.9052,38.9251,38.751,38.8057,32700.0
2005-08-10 15:30:00,78.0,78.21,77.99,78.05,43100.0,38.8007,38.9052,38.7958,38.8256,43100.0
2005-08-11 09:30:00,77.92,78.3,77.92,78.3,6200.0,38.7609,38.95,38.7609,38.95,6200.0
2005-08-11 10:00:00,78.3,78.51,78.29,78.4,12000.0,38.95,39.0544,38.945,38.9997,12000.0
2005-08-11 10:30:00,78.48,78.57,78.42,78.48,12600.0,39.0395,39.0843,39.0097,39.0395,12600.0
2005-08-11 11:00:00,78.48,78.6,78.47,78.51,8800.0,39.0395,39.0992,39.0345,39.0544,8800.0
2005-08-11 11:30:00,78.52,78.66,78.49,78.66,10900.0,39.0594,39.1291,39.0445,39.1291,10900.0
2005-08-11 12:00:00,78.65,78.66,78.61,78.63,6300.0,39.1241,39.1291,39.1042,39.1141,6300.0
2005-08-11 12:30:00,78.63,78.7,78.6,78.7,13100.0,39.1141,39.149,39.0992,39.149,13100.0
2005-08-11 13:00:00,78.69,78.72,78.65,78.72,5500.0,39.144,39.1589,39.1241,39.1589,5500.0
2005-08-11 13:30:00,78.72,78.72,78.65,78.66,5700.0,39.1589,39.1589,39.1241,39.1291,5700.0
2005-08-11 14:00:00,78.66,78.74,78.61,78.7,9100.0,39.1291,39.1689,39.1042,39.149,9100.0
2005-08-11 14:30:00,78.7,78.76,78.69,78.7,3100.0,39.149,39.1788,39.144,39.149,3100.0
2005-08-11 15:00:00,78.69,78.82,78.62,78.65,19500.0,39.144,39.2086,39.1092,39.1241,19500.0
2005-08-11 15:30:00,78.66,78.81,78.65,78.75,10600.0,39.1291,39.2037,39.1241,39.1738,10600.0
2005-08-12 09:30:00,78.45,78.73,78.4,78.73,8800.0,39.0246,39.1639,38.9997,39.1639,8800.0
2005-08-12 10:00:00,78.72,78.8,78.49,78.8,7300.0,39.1589,39.1987,39.0445,39.1987,7300.0
2005-08-12 10:30:00,78.77,78.93,78.73,78.87,4600.0,39.1838,39.2634,39.1639,39.2335,4600.0
2005-08-12 11:00:00,78.87,78.88,78.75,78.75,5900.0,39.2335,39.2385,39.1738,39.1738,5900.0
2005-08-12 11:30:00,78.74,78.75,78.61,78.63,14600.0,39.1689,39.1738,39.1042,39.1141,14600.0
2005-08-12 12:00:00,78.63,78.7,78.48,78.5,17500.0,39.1141,39.149,39.0395,39.0495,17500.0
2005-08-12 12:30:00,78.49,78.7,78.45,78.65,15900.0,39.0445,39.149,39.0246,39.1241,15900.0
2005-08-12 13:00:00,78.65,78.87,78.65,78.87,6500.0,39.1241,39.2335,39.1241,39.2335,6500.0
2005-08-12 13:30:00,78.85,79.02,78.8,79.0,12800.0,39.2236,39.3081,39.1987,39.2982,12800.0
2005-08-12 14:00:00,78.97,79.0,78.7,78.76,14000.0,39.2833,39.2982,39.149,39.1788,14000.0
2005-08-12 14:30:00,78.75,78.75,78.56,78.56,3400.0,39.1738,39.1738,39.0793,39.0793,3400.0
2005-08-12 15:00:00,78.6,78.96,78.5,78.96,11500.0,39.0992,39.2783,39.0495,39.2783,11500.0
2005-08-12 15:30:00,78.96,79.1,78.66,78.75,17700.0,39.2783,39.3479,39.1291,39.1738,17700.0
2005-08-15 09:30:00,79.35,79.75,79.26,79.26,8400.0,39.4723,39.6713,39.4275,39.4275,8400.0
2005-08-15 10:00:00,79.26,79.26,78.6,78.86,11100.0,39.4275,39.4275,39.0992,39.2285,11100.0
2005-08-15 10:30:00,78.84,79.0,78.8,78.86,5200.0,39.2186,39.2982,39.1987,39.2285,5200.0
2005-08-15 11:00:00,78.78,79.0,78.56,78.93,13800.0,39.1888,39.2982,39.0793,39.2634,13800.0
2005-08-15 11:30:00,78.79,79.14,78.64,79.07,14100.0,39.1937,39.3678,39.1191,39.333,14100.0
2005-08-15 12:00:00,79.04,79.13,78.87,79.07,10300.0,39.3181,39.3629,39.2335,39.333,10300.0
2005-08-15 12:30:00,79.08,79.22,79.08,79.16,2200.0,39.338,39.4076,39.338,39.3778,2200.0
2005-08-15 13:00:00,79.05,79.25,78.95,79.24,8700.0,39.3231,39.4226,39.2733,39.4176,8700.0
2005-08-15 13:30:00,79.24,79.34,79.11,79.11,4600.0,39.4176,39.4673,39.3529,39.3529,4600.0
2005-08-15 14:00:00,79.1,79.14,79.0,79.0,2600.0,39.3479,39.3678,39.2982,39.2982,2600.0
2005-08-15 14:30:00,78.95,79.05,78.91,79.05,5500.0,39.2733,39.3231,39.2534,39.3231,5500.0
2005-08-15 15:00:00,79.03,79.03,78.82,78.91,6000.0,39.3131,39.3131,39.2086,39.2534,6000.0
2005-08-15 15:30:00,78.98,79.07,78.93,79.06,8200.0,39.2882,39.333,39.2634,39.328,8200.0
2005-08-16 09:30:00,79.12,79.12,78.8,78.97,14700.0,39.4835,39.4835,39.3238,39.4086,14700.0
2005-08-16 10:00:00,78.96,79.1,78.85,78.89,14900.0,39.4037,39.4735,39.3488,39.3687,14900.0
2005-08-16 10:30:00,78.83,78.94,78.66,78.66,11200.0,39.3388,39.3937,39.2539,39.2539,11200.0
2005-08-16 11:00:00,78.66,78.66,78.2,78.5,52000.0,39.2539,39.2539,39.0244,39.1741,52000.0
2005-08-16 11:30:00,78.5,78.53,78.34,78.51,23500.0,39.1741,39.1891,39.0943,39.1791,23500.0
2005-08-16 12:00:00,78.49,78.54,78.29,78.39,17500.0,39.1691,39.1941,39.0693,39.1192,17500.0
2005-08-16 12:30:00,78.38,78.45,78.28,78.43,12300.0,39.1142,39.1491,39.0643,39.1392,12300.0
2005-08-16 13:00:00,78.43,78.49,78.3,78.48,18000.0,39.1392,39.1691,39.0743,39.1641,18000.0
2005-08-16 13:30:00,78.48,78.54,78.42,78.54,6300.0,39.1641,39.1941,39.1342,39.1941,6300.0
2005-08-16 14:00:00,78.51,78.52,78.43,78.43,8500.0,39.1791,39.1841,39.1392,39.1392,8500.0
2005-08-16 14:30:00,78.42,78.49,78.41,78.49,14800.0,39.1342,39.1691,39.1292,39.1691,14800.0
2005-08-16 15:00:00,78.5,78.51,78.36,78.43,14000.0,39.1741,39.1791,39.1042,39.1392,14000.0
2005-08-16 15:30:00,78.38,78.42,78.24,78.24,26200.0,39.1142,39.1342,39.0443,39.0443,26200.0
2005-08-17 09:30:00,81.3,82.1,81.04,81.45,102100.0,40.5714,40.9706,40.4416,40.6462,102100.0
2005-08-17 10:00:00,81.45,81.45,81.2,81.22,62500.0,40.6462,40.6462,40.5215,40.5315,62500.0
2005-08-17 10:30:00,81.2,81.31,81.13,81.19,53600.0,40.5215,40.5764,40.4866,40.5165,53600.0
2005-08-17 11:00:00,81.21,81.32,81.12,81.14,26700.0,40.5265,40.5814,40.4816,40.4915,26700.0
2005-08-17 11:30:00,81.14,81.29,81.11,81.29,39600.0,40.4915,40.5664,40.4766,40.5664,39600.0
2005-08-17 12:00:00,81.29,81.3,81.2,81.28,31300.0,40.5664,40.5714,40.5215,40.5614,31300.0
2005-08-17 12:30:00,81.28,81.3,81.23,81.24,13800.0,40.5614,40.5714,40.5365,40.5414,13800.0
2005-08-17 13:00:00,81.24,81.41,81.18,81.4,16700.0,40.5414,40.6263,40.5115,40.6213,16700.0
2005-08-17 13:30:00,81.44,81.8,81.44,81.8,24300.0,40.6413,40.8209,40.6413,40.8209,24300.0
2005-08-17 14:00:00,81.8,81.82,81.4,81.47,20000.0,40.8209,40.8309,40.6213,40.6562,20000.0
2005-08-17 14:30:00,81.47,81.53,81.23,81.23,25200.0,40.6562,40.6862,40.5365,40.5365,25200.0
2005-08-17 15:00:00,81.23,81.32,81.22,81.25,31400.0,40.5365,40.5814,40.5315,40.5464,31400.0
2005-08-17 15:30:00,81.24,81.26,81.2,81.21,18300.0,40.5414,40.5514,40.5215,40.5265,18300.0
2005-08-18 09:30:00,81.26,81.29,80.26,80.26,27600.0,40.5514,40.5664,40.0524,40.0524,27600.0
2005-08-18 10:00:00,80.26,80.35,80.0,80.12,21800.0,40.0524,40.0973,39.9226,39.9825,21800.0
2005-08-18 10:30:00,80.12,80.19,79.99,80.02,781200.0,39.9825,40.0175,39.9177,39.9326,781200.0
2005-08-18 11:00:00,80.02,80.02,79.8,79.88,25100.0,39.9326,39.9326,39.8228,39.8628,25100.0
2005-08-18 11:30:00,79.77,79.77,79.2,79.49,23900.0,39.8079,39.8079,39.5234,39.6681,23900.0
2005-08-18 12:00:00,79.47,79.75,79.47,79.71,24800.0,39.6582,39.7979,39.6582,39.7779,24800.0
2005-08-18 12:30:00,79.72,79.8,79.57,79.58,10000.0,39.7829,39.8228,39.7081,39.7131,10000.0
2005-08-18 13:00:00,79.59,79.61,79.55,79.56,16100.0,39.718,39.728,39.6981,39.7031,16100.0
2005-08-18 13:30:00,79.57,79.7,79.54,79.61,17100.0,39.7081,39.7729,39.6931,39.728,17100.0
2005-08-18 14:00:00,79.61,79.85,79.61,79.8,16700.0,39.728,39.8478,39.728,39.8228,16700.0
2005-08-18 14:30:00,79.81,79.97,79.73,79.79,21900.0,39.8278,39.9077,39.7879,39.8179,21900.0
2005-08-18 15:00:00,79.84,79.87,79.62,79.65,20900.0,39.8428,39.8578,39.733,39.748,20900.0
2005-08-18 15:30:00,79.65,79.78,79.42,79.66,28700.0,39.748,39.8129,39.6332,39.753,28700.0
2005-08-19 09:30:00,79.15,79.4,78.77,79.15,18800.0,39.4985,39.6232,39.3088,39.4985,18800.0
2005-08-19 10:00:00,79.13,79.53,78.78,79.48,16100.0,39.4885,39.6881,39.3138,39.6632,16100.0
2005-08-19 10:30:00,79.54,79.65,79.48,79.6,5300.0,39.6931,39.748,39.6632,39.723,5300.0
2005-08-19 11:00:00,79.59,80.29,79.59,80.23,16900.0,39.718,40.0674,39.718,40.0374,16900.0
2005-08-19 11:30:00,80.23,80.34,80.0,80.16,15300.0,40.0374,40.0923,39.9226,40.0025,15300.0
2005-08-19 12:00:00,80.17,80.23,80.12,80.12,10500.0,40.0075,40.0374,39.9825,39.9825,10500.0
2005-08-19 12:30:00,80.19,80.2,80.02,80.06,4400.0,40.0175,40.0225,39.9326,39.9526,4400.0
2005-08-19 13:00:00,80.05,80.11,79.74,79.93,7800.0,39.9476,39.9775,39.7929,39.8877,7800.0
2005-08-19 13:30:00,79.85,79.94,79.78,79.93,8100.0,39.8478,39.8927,39.8129,39.8877,8100.0
2005-08-19 14:00:00,79.95,80.17,79.9,80.13,12500.0,39.8977,40.0075,39.8727,39.9875,12500.0
2005-08-19 14:30:00,80.05,80.16,79.98,80.05,7200.0,39.9476,40.0025,39.9127,39.9476,7200.0
2005-08-19 15:00:00,80.04,80.1,80.03,80.1,8100.0,39.9426,39.9726,39.9376,39.9726,8100.0
2005-08-19 15:30:00,80.1,80.15,79.9,80.09,17800.0,39.9726,39.9975,39.8727,39.9676,17800.0
2005-08-22 09:30:00,80.6,81.09,80.6,80.91,8200.0,40.2221,40.4666,40.2221,40.3768,8200.0
2005-08-22 10:00:00,80.91,81.06,80.84,80.87,6900.0,40.3768,40.4516,40.3418,40.3568,6900.0
2005-08-22 10:30:00,80.88,80.89,80.79,80.82,3900.0,40.3618,40.3668,40.3169,40.3319,3900.0
2005-08-22 11:00:00,80.79,80.86,80.77,80.86,6300.0,40.3169,40.3518,40.3069,40.3518,6300.0
2005-08-22 11:30:00,80.86,80.86,80.63,80.64,8200.0,40.3518,40.3518,40.237,40.242,8200.0
2005-08-22 12:00:00,80.64,80.67,80.45,80.61,8500.0,40.242,40.257,40.1472,40.2271,8500.0
2005-08-22 12:30:00,80.55,80.55,80.34,80.35,5400.0,40.1971,40.1971,40.0923,40.0973,5400.0
2005-08-22 13:00:00,80.36,80.55,80.3,80.55,4200.0,40.1023,40.1971,40.0724,40.1971,4200.0
2005-08-22 13:30:00,80.54,80.8,80.54,80.78,8900.0,40.1921,40.3219,40.1921,40.3119,8900.0
2005-08-22 14:00:00,80.76,80.78,80.67,80.68,5500.0,40.3019,40.3119,40.257,40.262,5500.0
2005-08-22 14:30:00,80.63,80.67,80.49,80.51,14400.0,40.237,40.257,40.1672,40.1772,14400.0
2005-08-22 15:00:00,80.51,80.52,80.21,80.26,13200.0,40.1772,40.1821,40.0274,40.0524,13200.0
2005-08-22 15:30:00,80.26,80.54,80.23,80.31,17800.0,40.0524,40.1921,40.0374,40.0773,17800.0
2005-08-23 09:30:00,80.25,80.25,79.98,80.01,51900.0,40.0474,40.0474,39.9127,39.9276,51900.0
2005-08-23 10:00:00,80.02,80.19,80.0,80.16,18900.0,39.9326,40.0175,39.9226,40.0025,18900.0
2005-08-23 10:30:00,80.16,80.22,80.14,80.15,10600.0,40.0025,40.0324,39.9925,39.9975,10600.0
2005-08-23 11:00:00,80.15,80.6,80.12,80.57,20800.0,39.9975,40.2221,39.9825,40.2071,20800.0
2005-08-23 11:30:00,80.57,80.57,80.2,80.21,8100.0,40.2071,40.2071,40.0225,40.0274,8100.0
2005-08-23 12:00:00,80.21,80.21,80.07,80.09,10900.0,40.0274,40.0274,39.9576,39.9676,10900.0
2005-08-23 12:30:00,80.09,80.15,80.01,80.13,10000.0,39.9676,39.9975,39.9276,39.9875,10000.0
2005-08-23 13:00:00,80.12,80.2,80.09,80.11,7700.0,39.9825,40.0225,39.9676,39.9775,7700.0
2005-08-23 13:30:00,80.11,80.14,80.09,80.1,3900.0,39.9775,39.9925,39.9676,39.9726,3900.0
2005-08-23 14:00:00,80.09,80.26,80.05,80.13,7200.0,39.9676,40.0524,39.9476,39.9875,7200.0
2005-08-23 14:30:00,80.12,80.47,80.12,80.42,7300.0,39.9825,40.1572,39.9825,40.1322,7300.0
2005-08-23 15:00:00,80.42,80.43,80.22,80.24,10300.0,40.1322,40.1372,40.0324,40.0424,10300.0
2005-08-23 15:30:00,80.23,80.3,80.15,80.2,14800.0,40.0374,40.0724,39.9975,40.0225,14800.0
2005-08-24 09:30:00,80.1,80.27,80.0,80.03,24000.0,39.9726,40.0574,39.9226,39.9376,24000.0
2005-08-24 10:00:00,80.08,80.47,79.97,80.47,17500.0,39.9626,40.1572,39.9077,40.1572,17500.0
2005-08-24 10:30:00,80.52,80.93,80.52,80.62,16900.0,40.1821,40.3867,40.1821,40.232,16900.0
2005-08-24 11:00:00,80.62,80.63,80.28,80.44,13700.0,40.232,40.237,40.0624,40.1422,13700.0
2005-08-24 11:30:00,80.44,80.5,80.29,80.5,5800.0,40.1422,40.1722,40.0674,40.1722,5800.0
2005-08-24 12:00:00,80.5,80.9,80.5,80.9,9400.0,40.1722,40.3718,40.1722,40.3718,9400.0
2005-08-24 12:30:00,80.88,80.88,80.8,80.85,5100.0,40.3618,40.3618,40.3219,40.3468,5100.0
2005-08-24 13:00:00,80.86,80.9,80.79,80.8,5700.0,40.3518,40.3718,40.3169,40.3219,5700.0
2005-08-24 13:30:00,80.8,80.81,80.72,80.73,6400.0,40.3219,40.3269,40.282,40.2869,6400.0
2005-08-24 14:00:00,80.71,80.91,80.7,80.78,6500.0,40.277,40.3768,40.272,40.3119,6500.0
2005-08-24 14:30:00,80.79,80.8,80.58,80.59,12600.0,40.3169,40.3219,40.2121,40.2171,12600.0
2005-08-24 15:00:00,80.58,80.58,80.0,80.01,27700.0,40.2121,40.2121,39.9226,39.9276,27700.0
2005-08-24 15:30:00,80.01,80.1,80.0,80.03,29400.0,39.9276,39.9726,39.9226,39.9376,29400.0
2005-08-25 09:30:00,80.25,80.25,80.07,80.14,3500.0,40.0474,40.0474,39.9576,39.9925,3500.0
2005-08-25 10:00:00,80.15,80.34,80.05,80.23,5000.0,39.9975,40.0923,39.9476,40.0374,5000.0
2005-08-25 10:30:00,80.23,80.25,80.19,80.25,3600.0,40.0374,40.0474,40.0175,40.0474,3600.0
2005-08-25 11:00:00,80.34,80.45,80.32,80.44,7900.0,40.0923,40.1472,40.0823,40.1422,7900.0
2005-08-25 11:30:00,80.43,80.49,80.31,80.46,4700.0,40.1372,40.1672,40.0773,40.1522,4700.0
2005-08-25 12:00:00,80.47,80.5,80.4,80.41,1900.0,40.1572,40.1722,40.1223,40.1273,1900.0
2005-08-25 12:30:00,80.41,80.42,80.38,80.38,3200.0,40.1273,40.1322,40.1123,40.1123,3200.0
2005-08-25 13:00:00,80.34,80.49,80.34,80.38,2600.0,40.0923,40.1672,40.0923,40.1123,2600.0
2005-08-25 13:30:00,80.38,80.46,80.38,80.45,4700.0,40.1123,40.1522,40.1123,40.1472,4700.0
2005-08-25 14:00:00,80.45,80.45,80.38,80.38,3400.0,40.1472,40.1472,40.1123,40.1123,3400.0
2005-08-25 14:30:00,80.36,80.41,80.21,80.3,8500.0,40.1023,40.1273,40.0274,40.0724,8500.0
2005-08-25 15:00:00,80.3,80.31,80.07,80.15,6800.0,40.0724,40.0773,39.9576,39.9975,6800.0
2005-08-25 15:30:00,80.14,80.23,80.12,80.13,7800.0,39.9925,40.0374,39.9825,39.9875,7800.0
2005-08-26 09:30:00,80.55,80.55,80.15,80.45,16300.0,40.1971,40.1971,39.9975,40.1472,16300.0
2005-08-26 10:00:00,80.5,80.8,80.17,80.6,13600.0,40.1722,40.3219,40.0075,40.2221,13600.0
2005-08-26 10:30:00,80.61,80.99,80.5,80.9,21400.0,40.2271,40.4167,40.1722,40.3718,21400.0
2005-08-26 11:00:00,80.91,80.96,80.84,80.84,10600.0,40.3768,40.4017,40.3418,40.3418,10600.0
2005-08-26 11:30:00,80.84,80.85,80.61,80.64,9800.0,40.3418,40.3468,40.2271,40.242,9800.0
2005-08-26 12:00:00,80.65,80.93,80.65,80.81,11400.0,40.247,40.3867,40.247,40.3269,11400.0
2005-08-26 12:30:00,80.85,80.93,80.74,80.75,4100.0,40.3468,40.3867,40.2919,40.2969,4100.0
2005-08-26 13:00:00,80.75,80.94,80.75,80.88,5000.0,40.2969,40.3917,40.2969,40.3618,5000.0
2005-08-26 13:30:00,80.89,80.95,80.88,80.89,4100.0,40.3668,40.3967,40.3618,40.3668,4100.0
2005-08-26 14:00:00,80.9,81.19,80.88,81.19,20000.0,40.3718,40.5165,40.3618,40.5165,20000.0
2005-08-26 14:30:00,81.19,81.29,81.1,81.29,12500.0,40.5165,40.5664,40.4716,40.5664,12500.0
2005-08-26 15:00:00,81.29,81.29,81.1,81.11,12700.0,40.5664,40.5664,40.4716,40.4766,12700.0
2005-08-26 15:30:00,81.11,81.19,80.82,80.84,17400.0,40.4766,40.5165,40.3319,40.3418,17400.0
2005-08-29 09:30:00,80.95,81.04,80.37,80.55,16300.0,40.3967,40.4416,40.1073,40.1971,16300.0
2005-08-29 10:00:00,80.54,80.58,80.3,80.53,24100.0,40.1921,40.2121,40.0724,40.1871,24100.0
2005-08-29 10:30:00,80.53,80.7,80.41,80.41,9300.0,40.1871,40.272,40.1273,40.1273,9300.0
2005-08-29 11:00:00,80.42,80.52,80.38,80.43,14300.0,40.1322,40.1821,40.1123,40.1372,14300.0
2005-08-29 11:30:00,80.43,80.44,80.32,80.39,11100.0,40.1372,40.1422,40.0823,40.1173,11100.0
2005-08-29 12:00:00,80.38,80.56,80.37,80.47,11700.0,40.1123,40.2021,40.1073,40.1572,11700.0
2005-08-29 12:30:00,80.48,80.51,80.44,80.49,12800.0,40.1622,40.1772,40.1422,40.1672,12800.0
2005-08-29 13:00:00,80.49,80.65,80.4,80.65,33300.0,40.1672,40.247,40.1223,40.247,33300.0
2005-08-29 13:30:00,80.66,81.14,80.63,81.14,12400.0,40.252,40.4915,40.237,40.4915,12400.0
2005-08-29 14:00:00,81.18,81.25,80.98,80.99,12800.0,40.5115,40.5464,40.4117,40.4167,12800.0
2005-08-29 14:30:00,80.95,81.13,80.93,80.94,13900.0,40.3967,40.4866,40.3867,40.3917,13900.0
2005-08-29 15:00:00,80.93,81.22,80.93,81.09,18600.0,40.3867,40.5315,40.3867,40.4666,18600.0
2005-08-29 15:30:00,81.08,81.09,80.91,80.98,17800.0,40.4616,40.4666,40.3768,40.4117,17800.0
2005-08-30 09:30:00,81.06,81.4,80.7,81.0,34400.0,40.4516,40.6213,40.272,40.4217,34400.0
2005-08-30 10:00:00,81.0,81.2,80.63,80.63,8600.0,40.4217,40.5215,40.237,40.237,8600.0
2005-08-30 10:30:00,80.63,80.64,80.5,80.5,2900.0,40.237,40.242,40.1722,40.1722,2900.0
2005-08-30 11:00:00,80.45,80.61,80.4,80.59,8300.0,40.1472,40.2271,40.1223,40.2171,8300.0
2005-08-30 11:30:00,80.59,80.64,80.59,80.6,2500.0,40.2171,40.242,40.2171,40.2221,2500.0
2005-08-30 12:00:00,80.6,80.87,80.55,80.87,3500.0,40.2221,40.3568,40.1971,40.3568,3500.0
2005-08-30 12:30:00,80.84,80.88,80.75,80.88,4700.0,40.3418,40.3618,40.2969,40.3618,4700.0
2005-08-30 13:00:00,80.87,80.87,80.74,80.82,4300.0,40.3568,40.3568,40.2919,40.3319,4300.0
2005-08-30 13:30:00,80.76,80.81,80.68,80.68,8300.0,40.3019,40.3269,40.262,40.262,8300.0
2005-08-30 14:00:00,80.65,80.65,80.35,80.5,19600.0,40.247,40.247,40.0973,40.1722,19600.0
2005-08-30 14:30:00,80.47,80.61,80.2,80.21,15700.0,40.1572,40.2271,40.0225,40.0274,15700.0
2005-08-30 15:00:00,80.21,80.6,80.21,80.56,11400.0,40.0274,40.2221,40.0274,40.2021,11400.0
2005-08-30 15:30:00,80.54,80.9,80.54,80.66,17000.0,40.1921,40.3718,40.1921,40.252,17000.0
2005-08-31 09:30:00,80.95,81.08,80.78,80.79,5200.0,40.3967,40.4616,40.3119,40.3169,5200.0
2005-08-31 10:00:00,80.76,80.89,80.6,80.6,10600.0,40.3019,40.3668,40.2221,40.2221,10600.0
2005-08-31 10:30:00,80.61,80.98,80.51,80.98,11700.0,40.2271,40.4117,40.1772,40.4117,11700.0
2005-08-31 11:00:00,80.98,81.31,80.97,81.19,9100.0,40.4117,40.5764,40.4067,40.5165,9100.0
2005-08-31 11:30:00,81.2,81.28,81.2,81.26,6700.0,40.5215,40.5614,40.5215,40.5514,6700.0
2005-08-31 12:00:00,81.24,81.24,80.87,80.88,2000.0,40.5414,40.5414,40.3568,40.3618,2000.0
2005-08-31 12:30:00,80.88,80.91,80.84,80.9,4200.0,40.3618,40.3768,40.3418,40.3718,4200.0
2005-08-31 13:00:00,80.88,81.17,80.87,81.17,5700.0,40.3618,40.5065,40.3568,40.5065,5700.0
2005-08-31 13:30:00,81.17,81.25,81.14,81.25,7700.0,40.5065,40.5464,40.4915,40.5464,7700.0
2005-08-31 14:00:00,81.25,81.25,81.14,81.16,7100.0,40.5464,40.5464,40.4915,40.5015,7100.0
2005-08-31 14:30:00,81.16,81.26,81.16,81.24,8800.0,40.5015,40.5514,40.5015,40.5414,8800.0
2005-08-31 15:00:00,81.21,81.72,81.14,81.72,18300.0,40.5265,40.781,40.4915,40.781,18300.0
2005-08-31 15:30:00,81.75,81.89,81.45,81.85,25200.0,40.796,40.8658,40.6462,40.8459,25200.0
2005-09-01 09:30:00,81.98,83.25,81.74,82.87,28200.0,40.9107,41.5445,40.791,41.3549,28200.0
2005-09-01 10:00:00,82.72,83.28,82.65,82.65,37600.0,41.28,41.5595,41.2451,41.2451,37600.0
2005-09-01 10:30:00,82.58,82.97,82.42,82.97,13900.0,41.2102,41.4048,41.1303,41.4048,13900.0
2005-09-01 11:00:00,82.97,83.39,82.97,83.37,10000.0,41.4048,41.6144,41.4048,41.6044,10000.0
2005-09-01 11:30:00,83.35,83.35,82.96,82.97,19900.0,41.5944,41.5944,41.3998,41.4048,19900.0
2005-09-01 12:00:00,82.97,82.98,82.58,82.66,12400.0,41.4048,41.4098,41.2102,41.2501,12400.0
2005-09-01 12:30:00,82.66,82.66,82.02,82.03,17800.0,41.2501,41.2501,40.9307,40.9357,17800.0
2005-09-01 13:00:00,82.03,82.31,82.02,82.16,12100.0,40.9357,41.0754,40.9307,41.0006,12100.0
2005-09-01 13:30:00,82.16,82.16,81.86,81.87,14900.0,41.0006,41.0006,40.8508,40.8558,14900.0
2005-09-01 14:00:00,81.86,82.0,81.7,81.99,13800.0,40.8508,40.9207,40.771,40.9157,13800.0
2005-09-01 14:30:00,82.0,82.4,82.0,82.4,15800.0,40.9207,41.1203,40.9207,41.1203,15800.0
2005-09-01 15:00:00,82.37,82.43,82.22,82.22,8200.0,41.1054,41.1353,41.0305,41.0305,8200.0
2005-09-01 15:30:00,82.23,82.56,82.1,82.42,19300.0,41.0355,41.2002,40.9706,41.1303,19300.0
2005-09-02 09:30:00,82.74,82.75,82.33,82.55,10600.0,41.29,41.295,41.0854,41.1952,10600.0
2005-09-02 10:00:00,82.54,82.7,82.46,82.47,9700.0,41.1902,41.27,41.1503,41.1553,9700.0
2005-09-02 10:30:00,82.46,82.56,82.19,82.49,20700.0,41.1503,41.2002,41.0155,41.1652,20700.0
2005-09-02 11:00:00,82.4,82.69,82.4,82.68,8600.0,41.1203,41.265,41.1203,41.2601,8600.0
2005-09-02 11:30:00,82.62,82.63,82.39,82.39,14100.0,41.2301,41.2351,41.1153,41.1153,14100.0
2005-09-02 12:00:00,82.43,82.5,82.38,82.38,11700.0,41.1353,41.1702,41.1103,41.1103,11700.0
2005-09-02 12:30:00,82.4,82.44,82.25,82.38,3000.0,41.1203,41.1403,41.0455,41.1103,3000.0
2005-09-02 13:00:00,82.29,82.5,82.29,82.45,3300.0,41.0654,41.1702,41.0654,41.1453,3300.0
2005-09-02 13:30:00,82.47,82.59,82.39,82.56,6500.0,41.1553,41.2151,41.1153,41.2002,6500.0
2005-09-02 14:00:00,82.58,82.93,82.58,82.92,4500.0,41.2102,41.3848,41.2102,41.3798,4500.0
2005-09-02 14:30:00,82.93,83.0,82.91,82.95,13300.0,41.3848,41.4197,41.3748,41.3948,13300.0
2005-09-02 15:00:00,82.95,83.02,82.83,82.85,10000.0,41.3948,41.4297,41.3349,41.3449,10000.0
2005-09-02 15:30:00,82.88,83.06,82.8,82.99,9800.0,41.3599,41.4497,41.3199,41.4148,9800.0
2005-09-06 09:30:00,83.22,83.53,83.16,83.53,2500.0,41.5295,41.6842,41.4996,41.6842,2500.0
2005-09-06 10:00:00,83.47,83.9,83.47,83.82,5500.0,41.6543,41.8689,41.6543,41.829,5500.0
2005-09-06 10:30:00,83.81,83.85,83.64,83.64,4600.0,41.824,41.8439,41.7391,41.7391,4600.0
2005-09-06 11:00:00,83.64,83.95,83.64,83.88,10500.0,41.7391,41.8938,41.7391,41.8589,10500.0
2005-09-06 11:30:00,83.8,83.9,83.79,83.8,15900.0,41.819,41.8689,41.814,41.819,15900.0
2005-09-06 12:00:00,83.81,83.9,83.8,83.84,6100.0,41.824,41.8689,41.819,41.8389,6100.0
2005-09-06 12:30:00,83.83,83.88,83.83,83.88,4600.0,41.8339,41.8589,41.8339,41.8589,4600.0
2005-09-06 13:00:00,83.88,83.9,83.78,83.78,5400.0,41.8589,41.8689,41.809,41.809,5400.0
2005-09-06 13:30:00,83.81,83.85,83.76,83.78,5500.0,41.824,41.8439,41.799,41.809,5500.0
2005-09-06 14:00:00,83.82,83.82,83.67,83.67,2400.0,41.829,41.829,41.7541,41.7541,2400.0
2005-09-06 14:30:00,83.67,83.68,83.38,83.39,5800.0,41.7541,41.7591,41.6094,41.6144,5800.0
2005-09-06 15:00:00,83.38,83.5,83.3,83.3,9700.0,41.6094,41.6693,41.5695,41.5695,9700.0
2005-09-06 15:30:00,83.3,83.41,83.28,83.41,13000.0,41.5695,41.6244,41.5595,41.6244,13000.0
2005-09-07 09:30:00,84.0,84.17,83.58,83.7,10700.0,41.9188,42.0036,41.7092,41.7691,10700.0
2005-09-07 10:00:00,83.65,83.75,83.2,83.21,16500.0,41.7441,41.794,41.5196,41.5245,16500.0
2005-09-07 10:30:00,83.37,83.54,83.34,83.53,20300.0,41.6044,41.6892,41.5894,41.6842,20300.0
2005-09-07 11:00:00,83.52,83.85,83.52,83.71,6700.0,41.6792,41.8439,41.6792,41.7741,6700.0
2005-09-07 11:30:00,83.71,83.79,83.67,83.79,1200.0,41.7741,41.814,41.7541,41.814,1200.0
2005-09-07 12:00:00,83.72,83.72,83.42,83.42,2200.0,41.7791,41.7791,41.6293,41.6293,2200.0
2005-09-07 12:30:00,83.38,83.39,83.37,83.39,3000.0,41.6094,41.6144,41.6044,41.6144,3000.0
2005-09-07 13:00:00,83.45,83.5,83.41,83.41,2900.0,41.6443,41.6693,41.6244,41.6244,2900.0
2005-09-07 13:30:00,83.45,83.47,83.11,83.27,15300.0,41.6443,41.6543,41.4746,41.5545,15300.0
2005-09-07 14:00:00,83.27,83.37,83.18,83.33,9300.0,41.5545,41.6044,41.5096,41.5844,9300.0
2005-09-07 14:30:00,83.27,83.32,83.19,83.31,4300.0,41.5545,41.5794,41.5146,41.5744,4300.0
2005-09-07 15:00:00,83.32,83.5,83.32,83.5,9400.0,41.5794,41.6693,41.5794,41.6693,9400.0
2005-09-07 15:30:00,83.53,83.55,83.48,83.5,12900.0,41.6842,41.6942,41.6593,41.6693,12900.0
2005-09-08 09:30:00,83.35,83.5,83.21,83.35,2400.0,41.5944,41.6693,41.5245,41.5944,2400.0
2005-09-08 10:00:00,83.36,83.54,83.36,83.5,3400.0,41.5994,41.6892,41.5994,41.6693,3400.0
2005-09-08 10:30:00,83.54,83.75,83.54,83.59,4400.0,41.6892,41.794,41.6892,41.7142,4400.0
2005-09-08 11:00:00,83.54,83.6,83.3,83.51,10200.0,41.6892,41.7192,41.5695,41.6743,10200.0
2005-09-08 11:30:00,83.51,83.55,83.48,83.48,7400.0,41.6743,41.6942,41.6593,41.6593,7400.0
2005-09-08 12:00:00,83.47,83.48,83.21,83.22,8300.0,41.6543,41.6593,41.5245,41.5295,8300.0
2005-09-08 12:30:00,83.22,83.22,83.07,83.1,9800.0,41.5295,41.5295,41.4547,41.4697,9800.0
2005-09-08 13:00:00,83.11,83.3,83.11,83.3,11700.0,41.4746,41.5695,41.4746,41.5695,11700.0
2005-09-08 13:30:00,83.27,83.48,83.27,83.48,5000.0,41.5545,41.6593,41.5545,41.6593,5000.0
2005-09-08 14:00:00,83.48,83.55,83.33,83.36,10800.0,41.6593,41.6942,41.5844,41.5994,10800.0
2005-09-08 14:30:00,83.36,83.5,83.3,83.45,15400.0,41.5994,41.6693,41.5695,41.6443,15400.0
2005-09-08 15:00:00,83.42,83.5,83.4,83.48,6300.0,41.6293,41.6693,41.6194,41.6593,6300.0
2005-09-08 15:30:00,83.48,83.49,83.28,83.4,15500.0,41.6593,41.6643,41.5595,41.6194,15500.0
2005-09-09 09:30:00,83.44,83.44,83.21,83.25,5400.0,41.6393,41.6393,41.5245,41.5445,5400.0
2005-09-09 10:00:00,83.17,83.4,83.17,83.37,7900.0,41.5046,41.6194,41.5046,41.6044,7900.0
2005-09-09 10:30:00,83.37,83.37,83.28,83.3,3700.0,41.6044,41.6044,41.5595,41.5695,3700.0
2005-09-09 11:00:00,83.3,83.35,83.23,83.34,4300.0,41.5695,41.5944,41.5345,41.5894,4300.0
2005-09-09 11:30:00,83.35,83.5,83.34,83.45,6700.0,41.5944,41.6693,41.5894,41.6443,6700.0
2005-09-09 12:00:00,83.45,83.68,83.45,83.61,3700.0,41.6443,41.7591,41.6443,41.7242,3700.0
2005-09-09 12:30:00,83.62,83.7,83.59,83.59,3100.0,41.7291,41.7691,41.7142,41.7142,3100.0
2005-09-09 13:00:00,83.56,84.0,83.56,84.0,6100.0,41.6992,41.9188,41.6992,41.9188,6100.0
2005-09-09 13:30:00,84.0,84.0,83.59,83.59,3800.0,41.9188,41.9188,41.7142,41.7142,3800.0
2005-09-09 14:00:00,83.6,83.66,83.59,83.65,6300.0,41.7192,41.7491,41.7142,41.7441,6300.0
2005-09-09 14:30:00,83.59,83.61,83.56,83.56,3500.0,41.7142,41.7242,41.6992,41.6992,3500.0
2005-09-09 15:00:00,83.56,83.56,83.44,83.46,5500.0,41.6992,41.6992,41.6393,41.6493,5500.0
2005-09-09 15:30:00,83.45,83.65,83.43,83.61,18100.0,41.6443,41.7441,41.6343,41.7242,18100.0
2005-09-12 09:30:00,83.66,83.7,83.53,83.53,5200.0,41.7491,41.7691,41.6842,41.6842,5200.0
2005-09-12 10:00:00,83.53,83.62,83.37,83.52,9200.0,41.6842,41.7291,41.6044,41.6792,9200.0
2005-09-12 10:30:00,83.53,83.75,83.48,83.75,6500.0,41.6842,41.794,41.6593,41.794,6500.0
2005-09-12 11:00:00,83.75,83.75,83.59,83.66,4900.0,41.794,41.794,41.7142,41.7491,4900.0
2005-09-12 11:30:00,83.66,83.68,83.6,83.64,3600.0,41.7491,41.7591,41.7192,41.7391,3600.0
2005-09-12 12:00:00,83.63,83.71,83.63,83.7,2900.0,41.7341,41.7741,41.7341,41.7691,2900.0
2005-09-12 12:30:00,83.71,83.72,83.71,83.71,2600.0,41.7741,41.7791,41.7741,41.7741,2600.0
2005-09-12 13:00:00,83.72,83.84,83.71,83.84,4900.0,41.7791,41.8389,41.7741,41.8389,4900.0
2005-09-12 13:30:00,83.83,83.84,83.81,83.84,2500.0,41.8339,41.8389,41.824,41.8389,2500.0
2005-09-12 14:00:00,83.83,83.96,83.83,83.89,3700.0,41.8339,41.8988,41.8339,41.8639,3700.0
2005-09-12 14:30:00,83.87,84.05,83.79,84.05,5200.0,41.8539,41.9437,41.814,41.9437,5200.0
2005-09-12 15:00:00,84.04,84.1,83.93,84.0,4500.0,41.9387,41.9687,41.8838,41.9188,4500.0
2005-09-12 15:30:00,84.0,84.15,83.95,84.03,10100.0,41.9188,41.9936,41.8938,41.9338,10100.0
2005-09-13 09:30:00,83.9,83.9,83.5,83.5,44400.0,41.8689,41.8689,41.6693,41.6693,44400.0
2005-09-13 10:00:00,83.5,83.59,83.5,83.55,23700.0,41.6693,41.7142,41.6693,41.6942,23700.0
2005-09-13 10:30:00,83.54,83.75,83.54,83.73,15500.0,41.6892,41.794,41.6892,41.784,15500.0
2005-09-13 11:00:00,83.73,83.74,83.51,83.62,9000.0,41.784,41.789,41.6743,41.7291,9000.0
2005-09-13 11:30:00,83.62,83.62,83.5,83.54,15000.0,41.7291,41.7291,41.6693,41.6892,15000.0
2005-09-13 12:00:00,83.54,83.6,83.52,83.57,5500.0,41.6892,41.7192,41.6792,41.7042,5500.0
2005-09-13 12:30:00,83.56,83.59,83.5,83.58,7100.0,41.6992,41.7142,41.6693,41.7092,7100.0
2005-09-13 13:00:00,83.6,83.61,83.59,83.6,4100.0,41.7192,41.7242,41.7142,41.7192,4100.0
2005-09-13 13:30:00,83.6,83.65,83.52,83.59,5400.0,41.7192,41.7441,41.6792,41.7142,5400.0
2005-09-13 14:00:00,83.56,83.6,83.54,83.55,6800.0,41.6992,41.7192,41.6892,41.6942,6800.0
2005-09-13 14:30:00,83.55,83.57,83.5,83.5,13400.0,41.6942,41.7042,41.6693,41.6693,13400.0
2005-09-13 15:00:00,83.5,83.59,83.24,83.47,53200.0,41.6693,41.7142,41.5395,41.6543,53200.0
2005-09-13 15:30:00,83.47,83.75,83.47,83.51,28000.0,41.6543,41.794,41.6543,41.6743,28000.0
2005-09-14 09:30:00,83.7,84.12,83.7,83.95,4800.0,41.7691,41.9787,41.7691,41.8938,4800.0
2005-09-14 10:00:00,83.89,84.16,83.84,83.84,4300.0,41.8639,41.9986,41.8389,41.8389,4300.0
2005-09-14 10:30:00,83.81,83.97,83.63,83.87,14300.0,41.824,41.9038,41.7341,41.8539,14300.0
2005-09-14 11:00:00,83.87,84.4,83.87,84.4,4800.0,41.8539,42.1184,41.8539,42.1184,4800.0
2005-09-14 11:30:00,84.42,84.68,84.42,84.61,5900.0,42.1284,42.2581,42.1284,42.2232,5900.0
2005-09-14 12:00:00,84.58,84.58,84.37,84.46,6400.0,42.2082,42.2082,42.1034,42.1483,6400.0
2005-09-14 12:30:00,84.53,84.7,84.44,84.45,6300.0,42.1833,42.2681,42.1384,42.1433,6300.0
2005-09-14 13:00:00,84.49,84.49,84.44,84.45,4100.0,42.1633,42.1633,42.1384,42.1433,4100.0
2005-09-14 13:30:00,84.44,84.45,84.17,84.18,2800.0,42.1384,42.1433,42.0036,42.0086,2800.0
2005-09-14 14:00:00,84.18,84.49,84.18,84.37,12300.0,42.0086,42.1633,42.0086,42.1034,12300.0
2005-09-14 14:30:00,84.32,84.5,84.31,84.37,9300.0,42.0785,42.1683,42.0735,42.1034,9300.0
2005-09-14 15:00:00,84.33,84.33,83.97,83.97,5800.0,42.0835,42.0835,41.9038,41.9038,5800.0
2005-09-14 15:30:00,83.97,84.22,83.97,84.16,8300.0,41.9038,42.0286,41.9038,41.9986,8300.0
2005-09-15 09:30:00,84.76,84.76,83.87,83.99,10400.0,42.298,42.298,41.8539,41.9138,10400.0
2005-09-15 10:00:00,83.85,84.13,83.85,84.03,8100.0,41.8439,41.9837,41.8439,41.9338,8100.0
2005-09-15 10:30:00,84.03,84.23,83.86,83.88,5800.0,41.9338,42.0336,41.8489,41.8589,5800.0
2005-09-15 11:00:00,83.85,84.03,83.7,84.03,18600.0,41.8439,41.9338,41.7691,41.9338,18600.0
2005-09-15 11:30:00,83.99,84.02,83.92,83.95,12900.0,41.9138,41.9288,41.8789,41.8938,12900.0
2005-09-15 12:00:00,83.91,84.1,83.85,84.08,16000.0,41.8739,41.9687,41.8439,41.9587,16000.0
2005-09-15 12:30:00,84.08,84.08,83.9,83.9,3900.0,41.9587,41.9587,41.8689,41.8689,3900.0
2005-09-15 13:00:00,83.91,84.24,83.9,84.19,7800.0,41.8739,42.0385,41.8689,42.0136,7800.0
2005-09-15 13:30:00,84.19,84.19,83.89,83.92,13600.0,42.0136,42.0136,41.8639,41.8789,13600.0
2005-09-15 14:00:00,83.93,83.99,83.9,83.96,2900.0,41.8838,41.9138,41.8689,41.8988,2900.0
2005-09-15 14:30:00,83.96,84.03,83.95,84.01,8000.0,41.8988,41.9338,41.8938,41.9238,8000.0
2005-09-15 15:00:00,84.01,84.08,83.85,83.85,9500.0,41.9238,41.9587,41.8439,41.8439,9500.0
2005-09-15 15:30:00,83.85,83.89,83.7,83.89,9000.0,41.8439,41.8639,41.7691,41.8639,9000.0
2005-09-16 09:30:00,83.87,84.01,83.66,83.78,41700.0,41.8539,41.9238,41.7491,41.809,41700.0
2005-09-16 10:00:00,83.78,84.0,83.78,84.0,11600.0,41.809,41.9188,41.809,41.9188,11600.0
2005-09-16 10:30:00,84.0,84.08,83.73,84.06,28400.0,41.9188,41.9587,41.784,41.9487,28400.0
2005-09-16 11:00:00,84.08,84.31,84.02,84.16,7400.0,41.9587,42.0735,41.9288,41.9986,7400.0
2005-09-16 11:30:00,84.17,84.2,84.0,84.01,7800.0,42.0036,42.0186,41.9188,41.9238,7800.0
2005-09-16 12:00:00,84.0,84.07,83.9,84.04,15200.0,41.9188,41.9537,41.8689,41.9387,15200.0
2005-09-16 12:30:00,84.04,84.25,83.98,84.25,10600.0,41.9387,42.0435,41.9088,42.0435,10600.0
2005-09-16 13:00:00,84.24,84.25,84.0,84.22,9800.0,42.0385,42.0435,41.9188,42.0286,9800.0
2005-09-16 13:30:00,84.19,84.19,84.03,84.17,7800.0,42.0136,42.0136,41.9338,42.0036,7800.0
2005-09-16 14:00:00,84.24,84.3,84.16,84.28,8100.0,42.0385,42.0685,41.9986,42.0585,8100.0
2005-09-16 14:30:00,84.28,84.57,84.27,84.55,13200.0,42.0585,42.2032,42.0535,42.1932,13200.0
2005-09-16 15:00:00,84.62,84.99,84.62,84.89,16100.0,42.2282,42.4128,42.2282,42.3629,16100.0
2005-09-16 15:30:00,84.89,84.9,84.01,84.05,96400.0,42.3629,42.3679,41.9238,41.9437,96400.0
2005-09-19 09:30:00,83.8,84.12,83.8,83.81,12100.0,41.819,41.9787,41.819,41.824,12100.0
2005-09-19 10:00:00,83.81,84.25,83.8,84.25,9100.0,41.824,42.0435,41.819,42.0435,9100.0
2005-09-19 10:30:00,84.25,84.35,83.94,84.0,11800.0,42.0435,42.0934,41.8888,41.9188,11800.0
2005-09-19 11:00:00,84.0,84.2,83.76,83.89,9800.0,41.9188,42.0186,41.799,41.8639,9800.0
2005-09-19 11:30:00,83.89,84.0,83.85,83.94,13400.0,41.8639,41.9188,41.8439,41.8888,13400.0
2005-09-19 12:00:00,83.94,84.26,83.94,84.24,8200.0,41.8888,42.0485,41.8888,42.0385,8200.0
2005-09-19 12:30:00,84.24,84.59,84.24,84.59,3700.0,42.0385,42.2132,42.0385,42.2132,3700.0
2005-09-19 13:00:00,84.59,84.6,84.35,84.36,7200.0,42.2132,42.2182,42.0934,42.0984,7200.0
2005-09-19 13:30:00,84.39,84.5,84.37,84.48,4700.0,42.1134,42.1683,42.1034,42.1583,4700.0
2005-09-19 14:00:00,84.47,84.51,84.43,84.48,7300.0,42.1533,42.1733,42.1334,42.1583,7300.0
2005-09-19 14:30:00,84.46,84.47,84.33,84.33,8200.0,42.1483,42.1533,42.0835,42.0835,8200.0
2005-09-19 15:00:00,84.32,84.38,84.3,84.35,6600.0,42.0785,42.1084,42.0685,42.0934,6600.0
2005-09-19 15:30:00,84.34,84.35,84.21,84.25,19000.0,42.0885,42.0934,42.0236,42.0435,19000.0
2005-09-20 09:30:00,84.0,84.58,84.0,84.2,10600.0,41.9188,42.2082,41.9188,42.0186,10600.0
2005-09-20 10:00:00,84.17,84.23,84.07,84.23,7000.0,42.0036,42.0336,41.9537,42.0336,7000.0
2005-09-20 10:30:00,84.22,84.25,83.96,84.0,77700.0,42.0286,42.0435,41.8988,41.9188,77700.0
2005-09-20 11:00:00,84.0,84.15,83.98,84.11,26200.0,41.9188,41.9936,41.9088,41.9737,26200.0
2005-09-20 11:30:00,84.11,84.11,83.98,84.01,8000.0,41.9737,41.9737,41.9088,41.9238,8000.0
2005-09-20 12:00:00,84.01,84.06,83.96,83.99,14400.0,41.9238,41.9487,41.8988,41.9138,14400.0
2005-09-20 12:30:00,83.97,84.09,83.71,84.0,32700.0,41.9038,41.9637,41.7741,41.9188,32700.0
2005-09-20 13:00:00,83.98,84.06,83.88,84.01,16200.0,41.9088,41.9487,41.8589,41.9238,16200.0
2005-09-20 13:30:00,84.01,84.08,83.91,84.08,24000.0,41.9238,41.9587,41.8739,41.9587,24000.0
2005-09-20 14:00:00,84.09,84.12,83.98,84.0,11500.0,41.9637,41.9787,41.9088,41.9188,11500.0
2005-09-20 14:30:00,84.02,84.09,83.98,84.06,20500.0,41.9288,41.9637,41.9088,41.9487,20500.0
2005-09-20 15:00:00,84.06,84.06,83.96,83.97,30500.0,41.9487,41.9487,41.8988,41.9038,30500.0
2005-09-20 15:30:00,83.97,84.05,83.97,84.0,16000.0,41.9038,41.9437,41.9038,41.9188,16000.0
2005-09-21 09:30:00,83.5,83.65,82.97,83.4,47500.0,41.6693,41.7441,41.4048,41.6194,47500.0
2005-09-21 10:00:00,83.4,83.4,82.78,83.08,33400.0,41.6194,41.6194,41.31,41.4597,33400.0
2005-09-21 10:30:00,83.08,83.21,83.04,83.14,10500.0,41.4597,41.5245,41.4397,41.4896,10500.0
2005-09-21 11:00:00,83.09,83.22,82.97,83.07,50900.0,41.4647,41.5295,41.4048,41.4547,50900.0
2005-09-21 11:30:00,83.08,83.11,82.95,83.0,11700.0,41.4597,41.4746,41.3948,41.4197,11700.0
2005-09-21 12:00:00,83.01,83.22,83.0,83.08,8600.0,41.4247,41.5295,41.4197,41.4597,8600.0
2005-09-21 12:30:00,83.08,83.23,83.08,83.18,6700.0,41.4597,41.5345,41.4597,41.5096,6700.0
2005-09-21 13:00:00,83.16,83.16,82.95,83.13,12800.0,41.4996,41.4996,41.3948,41.4846,12800.0
2005-09-21 13:30:00,83.14,83.39,82.68,82.9,127400.0,41.4896,41.6144,41.2601,41.3698,127400.0
2005-09-21 14:00:00,82.83,83.25,82.7,83.16,53800.0,41.3349,41.5445,41.27,41.4996,53800.0
2005-09-21 14:30:00,83.15,83.35,83.14,83.33,17500.0,41.4946,41.5944,41.4896,41.5844,17500.0
2005-09-21 15:00:00,83.34,83.34,82.96,83.0,17100.0,41.5894,41.5894,41.3998,41.4197,17100.0
2005-09-21 15:30:00,82.99,83.18,82.99,83.12,66900.0,41.4148,41.5096,41.4148,41.4796,66900.0
2005-09-22 09:30:00,83.25,83.3,82.82,82.91,19600.0,41.5445,41.5695,41.3299,41.3748,19600.0
2005-09-22 10:00:00,82.91,83.1,82.91,83.09,19700.0,41.3748,41.4697,41.3748,41.4647,19700.0
2005-09-22 10:30:00,83.1,83.11,82.97,83.03,43100.0,41.4697,41.4746,41.4048,41.4347,43100.0
2005-09-22 11:00:00,83.04,83.09,83.0,83.04,15400.0,41.4397,41.4647,41.4197,41.4397,15400.0
2005-09-22 11:30:00,83.01,83.25,82.91,83.25,34600.0,41.4247,41.5445,41.3748,41.5445,34600.0
2005-09-22 12:00:00,83.24,83.24,83.14,83.14,17800.0,41.5395,41.5395,41.4896,41.4896,17800.0
2005-09-22 12:30:00,83.15,83.15,83.1,83.15,4600.0,41.4946,41.4946,41.4697,41.4946,4600.0
2005-09-22 13:00:00,83.1,83.3,83.1,83.29,13600.0,41.4697,41.5695,41.4697,41.5645,13600.0
2005-09-22 13:30:00,83.22,83.63,83.22,83.54,13100.0,41.5295,41.7341,41.5295,41.6892,13100.0
2005-09-22 14:00:00,83.45,83.46,83.23,83.35,6200.0,41.6443,41.6493,41.5345,41.5944,6200.0
2005-09-22 14:30:00,83.31,83.73,83.22,83.6,14000.0,41.5744,41.784,41.5295,41.7192,14000.0
2005-09-22 15:00:00,83.6,83.6,83.4,83.42,15500.0,41.7192,41.7192,41.6194,41.6293,15500.0
2005-09-22 15:30:00,83.41,83.72,83.33,83.59,24600.0,41.6244,41.7791,41.5844,41.7142,24600.0
2005-09-23 09:30:00,83.75,83.82,83.12,83.8,15100.0,41.794,41.829,41.4796,41.819,15100.0
2005-09-23 10:00:00,83.81,83.9,83.6,83.68,25400.0,41.824,41.8689,41.7192,41.7591,25400.0
2005-09-23 10:30:00,83.68,83.75,83.62,83.75,15600.0,41.7591,41.794,41.7291,41.794,15600.0
2005-09-23 11:00:00,83.75,84.08,83.74,84.08,11500.0,41.794,41.9587,41.789,41.9587,11500.0
2005-09-23 11:30:00,84.09,84.1,83.87,84.06,14300.0,41.9637,41.9687,41.8539,41.9487,14300.0
2005-09-23 12:00:00,84.05,84.05,83.75,83.8,5300.0,41.9437,41.9437,41.794,41.819,5300.0
2005-09-23 12:30:00,83.8,83.9,83.75,83.83,3800.0,41.819,41.8689,41.794,41.8339,3800.0
2005-09-23 13:00:00,83.83,84.0,83.83,83.85,14400.0,41.8339,41.9188,41.8339,41.8439,14400.0
2005-09-23 13:30:00,83.73,83.94,83.65,83.94,17900.0,41.784,41.8888,41.7441,41.8888,17900.0
2005-09-23 14:00:00,83.91,84.0,83.77,83.8,20400.0,41.8739,41.9188,41.804,41.819,20400.0
2005-09-23 14:30:00,83.82,83.89,83.76,83.89,19200.0,41.829,41.8639,41.799,41.8639,19200.0
2005-09-23 15:00:00,83.89,84.01,83.8,83.99,40100.0,41.8639,41.9238,41.819,41.9138,40100.0
2005-09-23 15:30:00,84.0,84.04,83.93,84.02,14400.0,41.9188,41.9387,41.8838,41.9288,14400.0
2005-09-26 09:30:00,84.6,84.6,84.02,84.29,11000.0,42.2182,42.2182,41.9288,42.0635,11000.0
2005-09-26 10:00:00,84.28,84.94,84.28,84.83,6500.0,42.0585,42.3879,42.0585,42.333,6500.0
2005-09-26 10:30:00,84.85,84.86,84.55,84.63,6200.0,42.343,42.3479,42.1932,42.2332,6200.0
2005-09-26 11:00:00,84.63,84.66,84.55,84.58,15300.0,42.2332,42.2481,42.1932,42.2082,15300.0
2005-09-26 11:30:00,84.58,84.59,84.2,84.2,3900.0,42.2082,42.2132,42.0186,42.0186,3900.0
2005-09-26 12:00:00,84.2,84.21,84.0,84.1,30700.0,42.0186,42.0236,41.9188,41.9687,30700.0
2005-09-26 12:30:00,84.1,84.1,83.69,84.09,21400.0,41.9687,41.9687,41.7641,41.9637,21400.0
2005-09-26 13:00:00,84.15,84.24,84.12,84.14,5400.0,41.9936,42.0385,41.9787,41.9886,5400.0
2005-09-26 13:30:00,84.14,84.15,84.09,84.15,5200.0,41.9886,41.9936,41.9637,41.9936,5200.0
2005-09-26 14:00:00,84.14,84.15,83.94,83.99,3300.0,41.9886,41.9936,41.8888,41.9138,3300.0
2005-09-26 14:30:00,83.99,84.04,83.86,84.04,13300.0,41.9138,41.9387,41.8489,41.9387,13300.0
2005-09-26 15:00:00,84.03,84.2,84.03,84.15,10000.0,41.9338,42.0186,41.9338,41.9936,10000.0
2005-09-26 15:30:00,84.16,84.4,84.16,84.34,15300.0,41.9986,42.1184,41.9986,42.0885,15300.0
2005-09-27 09:30:00,84.5,84.76,84.3,84.76,10300.0,42.1683,42.298,42.0685,42.298,10300.0
2005-09-27 10:00:00,84.77,84.77,84.09,84.09,6600.0,42.303,42.303,41.9637,41.9637,6600.0
2005-09-27 10:30:00,84.09,84.09,83.97,84.0,19800.0,41.9637,41.9637,41.9038,41.9188,19800.0
2005-09-27 11:00:00,83.99,84.0,83.91,83.91,24600.0,41.9138,41.9188,41.8739,41.8739,24600.0
2005-09-27 11:30:00,83.87,83.89,83.72,83.88,6600.0,41.8539,41.8639,41.7791,41.8589,6600.0
2005-09-27 12:00:00,83.87,83.93,83.73,83.83,4500.0,41.8539,41.8838,41.784,41.8339,4500.0
2005-09-27 12:30:00,83.84,83.96,83.82,83.96,8900.0,41.8389,41.8988,41.829,41.8988,8900.0
2005-09-27 13:00:00,83.96,84.0,83.95,84.0,2300.0,41.8988,41.9188,41.8938,41.9188,2300.0
2005-09-27 13:30:00,84.0,84.05,83.9,84.04,11900.0,41.9188,41.9437,41.8689,41.9387,11900.0
2005-09-27 14:00:00,84.05,84.05,83.98,84.02,10700.0,41.9437,41.9437,41.9088,41.9288,10700.0
2005-09-27 14:30:00,84.02,84.6,84.0,84.58,19100.0,41.9288,42.2182,41.9188,42.2082,19100.0
2005-09-27 15:00:00,84.67,84.8,84.58,84.71,11500.0,42.2531,42.318,42.2082,42.2731,11500.0
2005-09-27 15:30:00,84.69,84.78,84.64,84.72,12800.0,42.2631,42.308,42.2382,42.2781,12800.0
2005-09-28 09:30:00,85.0,86.04,84.9,85.9,33400.0,42.4178,42.9368,42.3679,42.8669,33400.0
2005-09-28 10:00:00,85.89,86.89,85.76,86.18,26100.0,42.862,43.361,42.7971,43.0067,26100.0
2005-09-28 10:30:00,86.16,86.17,86.03,86.16,13000.0,42.9967,43.0017,42.9318,42.9967,13000.0
2005-09-28 11:00:00,86.17,86.26,86.08,86.19,3400.0,43.0017,43.0466,42.9568,43.0117,3400.0
2005-09-28 11:30:00,86.16,86.21,85.85,85.96,7700.0,42.9967,43.0216,42.842,42.8969,7700.0
2005-09-28 12:00:00,86.0,86.0,85.72,85.72,16100.0,42.9168,42.9168,42.7771,42.7771,16100.0
2005-09-28 12:30:00,85.73,85.81,85.61,85.79,20400.0,42.7821,42.822,42.7222,42.812,20400.0
2005-09-28 13:00:00,85.8,85.9,85.74,85.78,16300.0,42.817,42.8669,42.7871,42.8071,16300.0
2005-09-28 13:30:00,85.82,85.96,85.74,85.77,32400.0,42.827,42.8969,42.7871,42.8021,32400.0
2005-09-28 14:00:00,85.77,85.86,85.74,85.86,18400.0,42.8021,42.847,42.7871,42.847,18400.0
2005-09-28 14:30:00,85.87,85.9,85.8,85.89,8100.0,42.852,42.8669,42.817,42.862,8100.0
2005-09-28 15:00:00,85.89,85.9,85.77,85.77,10200.0,42.862,42.8669,42.8021,42.8021,10200.0
2005-09-28 15:30:00,85.77,85.83,85.74,85.77,27600.0,42.8021,42.832,42.7871,42.8021,27600.0
2005-09-29 09:30:00,85.78,85.84,85.68,85.68,9300.0,42.8071,42.837,42.7572,42.7572,9300.0
2005-09-29 10:00:00,85.68,85.91,85.68,85.9,8600.0,42.7572,42.8719,42.7572,42.8669,8600.0
2005-09-29 10:30:00,85.9,85.9,85.79,85.79,5300.0,42.8669,42.8669,42.812,42.812,5300.0
2005-09-29 11:00:00,85.8,85.85,85.75,85.75,16000.0,42.817,42.842,42.7921,42.7921,16000.0
2005-09-29 11:30:00,85.75,86.0,85.75,85.98,10300.0,42.7921,42.9168,42.7921,42.9069,10300.0
2005-09-29 12:00:00,85.99,86.0,85.88,85.96,4900.0,42.9119,42.9168,42.857,42.8969,4900.0
2005-09-29 12:30:00,85.96,86.25,85.96,86.15,30700.0,42.8969,43.0416,42.8969,42.9917,30700.0
2005-09-29 13:00:00,86.09,86.29,86.09,86.1,3300.0,42.9618,43.0616,42.9618,42.9667,3300.0
2005-09-29 13:30:00,86.13,86.31,86.06,86.24,5500.0,42.9817,43.0715,42.9468,43.0366,5500.0
2005-09-29 14:00:00,86.23,86.23,86.07,86.1,5800.0,43.0316,43.0316,42.9518,42.9667,5800.0
2005-09-29 14:30:00,86.11,86.21,86.01,86.02,7200.0,42.9717,43.0216,42.9218,42.9268,7200.0
2005-09-29 15:00:00,86.02,86.08,85.98,86.08,11800.0,42.9268,42.9568,42.9069,42.9568,11800.0
2005-09-29 15:30:00,86.08,86.2,86.04,86.2,16100.0,42.9568,43.0167,42.9368,43.0167,16100.0
2005-09-30 09:30:00,86.35,86.67,86.35,86.59,4200.0,43.0915,43.2512,43.0915,43.2113,4200.0
2005-09-30 10:00:00,86.55,86.64,86.4,86.62,3700.0,43.1913,43.2362,43.1165,43.2262,3700.0
2005-09-30 10:30:00,86.69,87.18,86.69,87.13,7100.0,43.2612,43.5057,43.2612,43.4808,7100.0
2005-09-30 11:00:00,87.1,87.16,86.86,87.16,14900.0,43.4658,43.4957,43.346,43.4957,14900.0
2005-09-30 11:30:00,87.13,87.28,87.03,87.09,3200.0,43.4808,43.5556,43.4309,43.4608,3200.0
2005-09-30 12:00:00,86.97,87.14,86.97,87.13,1600.0,43.4009,43.4857,43.4009,43.4808,1600.0
2005-09-30 12:30:00,87.16,87.48,87.16,87.48,6300.0,43.4957,43.6554,43.4957,43.6554,6300.0
2005-09-30 13:00:00,87.48,87.75,87.43,87.62,10100.0,43.6554,43.7902,43.6305,43.7253,10100.0
2005-09-30 13:30:00,87.63,87.75,87.59,87.65,9300.0,43.7303,43.7902,43.7103,43.7403,9300.0
2005-09-30 14:00:00,87.69,87.92,87.67,87.72,13300.0,43.7602,43.875,43.7502,43.7752,13300.0
2005-09-30 14:30:00,87.72,88.33,87.72,88.14,25000.0,43.7752,44.0796,43.7752,43.9848,25000.0
2005-09-30 15:00:00,88.14,88.14,87.83,87.85,19400.0,43.9848,43.9848,43.8301,43.8401,19400.0
2005-09-30 15:30:00,87.84,88.1,87.8,87.92,26600.0,43.8351,43.9648,43.8151,43.875,26600.0
2005-10-03 09:30:00,88.08,88.25,88.06,88.25,7700.0,43.9548,44.0397,43.9449,44.0397,7700.0
2005-10-03 10:00:00,88.19,88.25,87.45,87.45,8700.0,44.0097,44.0397,43.6404,43.6404,8700.0
2005-10-03 10:30:00,87.45,87.45,86.8,87.04,13600.0,43.6404,43.6404,43.3161,43.4358,13600.0
2005-10-03 11:00:00,87.04,87.13,86.86,86.96,11000.0,43.4358,43.4808,43.346,43.3959,11000.0
2005-10-03 11:30:00,86.97,87.01,86.89,86.91,7400.0,43.4009,43.4209,43.361,43.371,7400.0
2005-10-03 12:00:00,86.9,86.9,86.58,86.66,10500.0,43.366,43.366,43.2063,43.2462,10500.0
2005-10-03 12:30:00,86.6,86.6,86.32,86.37,8000.0,43.2163,43.2163,43.0765,43.1015,8000.0
2005-10-03 13:00:00,86.37,86.37,86.11,86.16,15700.0,43.1015,43.1015,42.9717,42.9967,15700.0
2005-10-03 13:30:00,86.18,86.21,86.0,86.12,11600.0,43.0067,43.0216,42.9168,42.9767,11600.0
2005-10-03 14:00:00,86.12,86.15,86.01,86.15,7700.0,42.9767,42.9917,42.9218,42.9917,7700.0
2005-10-03 14:30:00,86.18,86.27,86.1,86.27,10600.0,43.0067,43.0516,42.9667,43.0516,10600.0
2005-10-03 15:00:00,86.27,86.68,86.26,86.54,24200.0,43.0516,43.2562,43.0466,43.1863,24200.0
2005-10-03 15:30:00,86.54,86.54,86.19,86.29,35600.0,43.1863,43.1863,43.0117,43.0616,35600.0
2005-10-04 09:30:00,86.29,86.49,86.0,86.45,11600.0,43.0616,43.1614,42.9168,43.1414,11600.0
2005-10-04 10:00:00,86.46,86.53,86.34,86.48,9400.0,43.1464,43.1813,43.0865,43.1564,9400.0
2005-10-04 10:30:00,86.47,86.7,86.31,86.7,9000.0,43.1514,43.2662,43.0715,43.2662,9000.0
2005-10-04 11:00:00,86.7,87.5,86.7,87.5,14700.0,43.2662,43.6654,43.2662,43.6654,14700.0
2005-10-04 11:30:00,87.5,87.93,87.5,87.93,11500.0,43.6654,43.88,43.6654,43.88,11500.0
2005-10-04 12:00:00,87.92,88.37,87.92,88.35,8700.0,43.875,44.0996,43.875,44.0896,8700.0
2005-10-04 12:30:00,88.36,88.42,87.94,88.01,9700.0,44.0946,44.1245,43.885,43.9199,9700.0
2005-10-04 13:00:00,88.02,88.02,87.9,87.97,13400.0,43.9249,43.9249,43.865,43.8999,13400.0
2005-10-04 13:30:00,87.97,87.99,87.79,87.82,5300.0,43.8999,43.9099,43.8101,43.8251,5300.0
2005-10-04 14:00:00,87.82,87.82,87.74,87.74,22200.0,43.8251,43.8251,43.7852,43.7852,22200.0
2005-10-04 14:30:00,87.74,87.74,87.21,87.22,15000.0,43.7852,43.7852,43.5207,43.5257,15000.0
2005-10-04 15:00:00,87.22,87.22,86.3,86.43,26300.0,43.5257,43.5257,43.0666,43.1314,26300.0
2005-10-04 15:30:00,86.41,86.51,86.11,86.17,17700.0,43.1214,43.1714,42.9717,43.0017,17700.0
2005-10-05 09:30:00,86.23,86.37,86.05,86.29,11100.0,43.0316,43.1015,42.9418,43.0616,11100.0
2005-10-05 10:00:00,86.27,86.32,85.93,85.94,10700.0,43.0516,43.0765,42.8819,42.8869,10700.0
2005-10-05 10:30:00,85.94,85.94,85.31,85.32,13700.0,42.8869,42.8869,42.5725,42.5775,13700.0
2005-10-05 11:00:00,85.32,85.32,85.04,85.04,8200.0,42.5775,42.5775,42.4378,42.4378,8200.0
2005-10-05 11:30:00,85.0,85.13,84.93,85.0,13400.0,42.4178,42.4827,42.3829,42.4178,13400.0
2005-10-05 12:00:00,84.99,85.04,84.61,84.89,24600.0,42.4128,42.4378,42.2232,42.3629,24600.0
2005-10-05 12:30:00,84.9,85.25,84.89,85.23,7500.0,42.3679,42.5426,42.3629,42.5326,7500.0
2005-10-05 13:00:00,85.23,85.53,85.22,85.35,9300.0,42.5326,42.6823,42.5276,42.5925,9300.0
2005-10-05 13:30:00,85.32,85.33,84.85,85.0,9000.0,42.5775,42.5825,42.343,42.4178,9000.0
2005-10-05 14:00:00,85.01,85.49,84.9,85.38,13700.0,42.4228,42.6623,42.3679,42.6074,13700.0
2005-10-05 14:30:00,85.39,85.39,85.0,85.05,6700.0,42.6124,42.6124,42.4178,42.4428,6700.0
2005-10-05 15:00:00,85.08,85.08,84.88,85.01,10300.0,42.4577,42.4577,42.3579,42.4228,10300.0
2005-10-05 15:30:00,85.0,85.0,84.69,84.76,39800.0,42.4178,42.4178,42.2631,42.298,39800.0
2005-10-06 09:30:00,84.95,85.54,84.85,85.54,16100.0,42.3929,42.6873,42.343,42.6873,16100.0
2005-10-06 10:00:00,85.57,85.57,84.87,84.99,37300.0,42.7023,42.7023,42.3529,42.4128,37300.0
2005-10-06 10:30:00,84.99,85.0,84.65,84.75,19200.0,42.4128,42.4178,42.2432,42.2931,19200.0
2005-10-06 11:00:00,84.79,85.06,84.67,84.79,26300.0,42.313,42.4478,42.2531,42.313,26300.0
2005-10-06 11:30:00,84.85,84.99,84.73,84.74,12400.0,42.343,42.4128,42.2831,42.2881,12400.0
2005-10-06 12:00:00,84.85,85.0,84.75,84.77,13900.0,42.343,42.4178,42.2931,42.303,13900.0
2005-10-06 12:30:00,84.69,84.72,84.1,84.61,31800.0,42.2631,42.2781,41.9687,42.2232,31800.0
2005-10-06 13:00:00,84.61,84.62,84.3,84.5,38600.0,42.2232,42.2282,42.0685,42.1683,38600.0
2005-10-06 13:30:00,84.5,84.57,83.8,83.8,27000.0,42.1683,42.2032,41.819,41.819,27000.0
2005-10-06 14:00:00,83.86,83.94,82.77,82.9,67400.0,41.8489,41.8888,41.305,41.3698,67400.0
2005-10-06 14:30:00,82.9,83.05,82.9,83.02,34500.0,41.3698,41.4447,41.3698,41.4297,34500.0
2005-10-06 15:00:00,83.02,83.09,82.75,82.78,45500.0,41.4297,41.4647,41.295,41.31,45500.0
2005-10-06 15:30:00,82.76,83.46,82.73,83.32,42600.0,41.3,41.6493,41.285,41.5794,42600.0
2005-10-07 09:30:00,84.3,86.2,84.29,85.71,55100.0,42.0685,43.0167,42.0635,42.7721,55100.0
2005-10-07 10:00:00,85.7,86.05,85.17,85.6,79300.0,42.7671,42.9418,42.5026,42.7172,79300.0
2005-10-07 10:30:00,85.64,85.65,85.4,85.6,19100.0,42.7372,42.7422,42.6174,42.7172,19100.0
2005-10-07 11:00:00,85.45,85.65,85.45,85.63,21000.0,42.6424,42.7422,42.6424,42.7322,21000.0
2005-10-07 11:30:00,85.47,86.0,85.47,86.0,20700.0,42.6524,42.9168,42.6524,42.9168,20700.0
2005-10-07 12:00:00,86.0,86.4,85.77,85.95,10300.0,42.9168,43.1165,42.8021,42.8919,10300.0
2005-10-07 12:30:00,85.95,86.3,85.93,86.2,22100.0,42.8919,43.0666,42.8819,43.0167,22100.0
2005-10-07 13:00:00,86.14,86.35,85.93,86.09,10800.0,42.9867,43.0915,42.8819,42.9618,10800.0
2005-10-07 13:30:00,86.09,86.22,86.08,86.09,6000.0,42.9618,43.0266,42.9568,42.9618,6000.0
2005-10-07 14:00:00,86.02,86.03,85.34,85.34,24000.0,42.9268,42.9318,42.5875,42.5875,24000.0
2005-10-07 14:30:00,85.3,85.37,85.23,85.35,19900.0,42.5675,42.6025,42.5326,42.5925,19900.0
2005-10-07 15:00:00,85.35,85.45,85.34,85.42,21200.0,42.5925,42.6424,42.5875,42.6274,21200.0
2005-10-07 15:30:00,85.42,85.42,85.35,85.37,18400.0,42.6274,42.6274,42.5925,42.6025,18400.0
2005-10-10 09:30:00,85.31,86.26,85.26,86.19,11000.0,42.5725,43.0466,42.5476,43.0117,11000.0
2005-10-10 10:00:00,86.05,86.07,85.88,85.99,10700.0,42.9418,42.9518,42.857,42.9119,10700.0
2005-10-10 10:30:00,86.0,86.16,85.89,86.01,7200.0,42.9168,42.9967,42.862,42.9218,7200.0
2005-10-10 11:00:00,86.01,86.24,85.87,85.87,13400.0,42.9218,43.0366,42.852,42.852,13400.0
2005-10-10 11:30:00,85.82,85.83,85.49,85.5,6900.0,42.827,42.832,42.6623,42.6673,6900.0
2005-10-10 12:00:00,85.5,85.63,85.49,85.49,3700.0,42.6673,42.7322,42.6623,42.6623,3700.0
2005-10-10 12:30:00,85.49,85.5,85.1,85.26,14300.0,42.6623,42.6673,42.4677,42.5476,14300.0
2005-10-10 13:00:00,85.24,85.25,85.15,85.19,3300.0,42.5376,42.5426,42.4927,42.5126,3300.0
2005-10-10 13:30:00,85.18,85.24,85.08,85.09,3900.0,42.5076,42.5376,42.4577,42.4627,3900.0
2005-10-10 14:00:00,85.0,85.06,84.93,85.0,10300.0,42.4178,42.4478,42.3829,42.4178,10300.0
2005-10-10 14:30:00,85.0,85.06,84.95,85.0,24600.0,42.4178,42.4478,42.3929,42.4178,24600.0
2005-10-10 15:00:00,85.01,85.09,84.94,84.94,21000.0,42.4228,42.4627,42.3879,42.3879,21000.0
2005-10-10 15:30:00,84.86,85.0,84.86,84.99,27600.0,42.3479,42.4178,42.3479,42.4128,27600.0
2005-10-11 09:30:00,85.45,86.23,85.3,86.14,9600.0,42.6424,43.0316,42.5675,42.9867,9600.0
2005-10-11 10:00:00,86.14,86.14,85.88,85.97,6400.0,42.9867,42.9867,42.857,42.9019,6400.0
2005-10-11 10:30:00,85.89,86.01,85.88,85.89,6000.0,42.862,42.9218,42.857,42.862,6000.0
2005-10-11 11:00:00,85.92,85.97,85.69,85.74,6000.0,42.8769,42.9019,42.7621,42.7871,6000.0
2005-10-11 11:30:00,85.71,85.71,85.46,85.54,4900.0,42.7721,42.7721,42.6474,42.6873,4900.0
2005-10-11 12:00:00,85.55,85.62,85.41,85.41,7000.0,42.6923,42.7272,42.6224,42.6224,7000.0
2005-10-11 12:30:00,85.41,85.41,85.26,85.26,4700.0,42.6224,42.6224,42.5476,42.5476,4700.0
2005-10-11 13:00:00,85.27,85.3,85.11,85.19,6400.0,42.5526,42.5675,42.4727,42.5126,6400.0
2005-10-11 13:30:00,85.29,85.4,85.23,85.32,6900.0,42.5625,42.6174,42.5326,42.5775,6900.0
2005-10-11 14:00:00,85.24,85.73,85.2,85.68,9300.0,42.5376,42.7821,42.5176,42.7572,9300.0
2005-10-11 14:30:00,85.61,85.61,85.28,85.28,7800.0,42.7222,42.7222,42.5575,42.5575,7800.0
2005-10-11 15:00:00,85.29,85.39,85.25,85.25,10400.0,42.5625,42.6124,42.5426,42.5426,10400.0
2005-10-11 15:30:00,85.13,85.26,85.1,85.26,12700.0,42.4827,42.5476,42.4677,42.5476,12700.0
2005-10-12 09:30:00,85.1,85.81,85.1,85.72,6600.0,42.4677,42.822,42.4677,42.7771,6600.0
2005-10-12 10:00:00,85.71,85.83,85.28,85.35,6700.0,42.7721,42.832,42.5575,42.5925,6700.0
2005-10-12 10:30:00,85.31,85.4,85.2,85.33,9000.0,42.5725,42.6174,42.5176,42.5825,9000.0
2005-10-12 11:00:00,85.3,85.32,85.05,85.05,10000.0,42.5675,42.5775,42.4428,42.4428,10000.0
2005-10-12 11:30:00,85.06,85.14,84.98,85.0,8300.0,42.4478,42.4877,42.4078,42.4178,8300.0
2005-10-12 12:00:00,85.0,85.17,84.9,85.05,18700.0,42.4178,42.5026,42.3679,42.4428,18700.0
2005-10-12 12:30:00,85.08,85.15,84.99,85.15,6500.0,42.4577,42.4927,42.4128,42.4927,6500.0
2005-10-12 13:00:00,85.11,85.18,85.0,85.05,4400.0,42.4727,42.5076,42.4178,42.4428,4400.0
2005-10-12 13:30:00,85.05,85.08,84.93,85.04,13300.0,42.4428,42.4577,42.3829,42.4378,13300.0
2005-10-12 14:00:00,85.03,85.03,84.49,84.59,6900.0,42.4328,42.4328,42.1633,42.2132,6900.0
2005-10-12 14:30:00,84.64,84.64,84.35,84.51,12000.0,42.2382,42.2382,42.0934,42.1733,12000.0
2005-10-12 15:00:00,84.51,85.0,84.51,84.81,23100.0,42.1733,42.4178,42.1733,42.323,23100.0
2005-10-12 15:30:00,84.74,85.2,84.72,85.05,61100.0,42.2881,42.5176,42.2781,42.4428,61100.0
2005-10-13 09:30:00,85.0,85.25,85.0,85.16,6100.0,42.4178,42.5426,42.4178,42.4977,6100.0
2005-10-13 10:00:00,85.15,85.7,85.15,85.7,4500.0,42.4927,42.7671,42.4927,42.7671,4500.0
2005-10-13 10:30:00,85.7,85.71,85.37,85.37,6900.0,42.7671,42.7721,42.6025,42.6025,6900.0
2005-10-13 11:00:00,85.4,85.4,85.01,85.19,10500.0,42.6174,42.6174,42.4228,42.5126,10500.0
2005-10-13 11:30:00,85.2,85.2,85.0,85.0,14800.0,42.5176,42.5176,42.4178,42.4178,14800.0
2005-10-13 12:00:00,85.01,85.08,84.9,84.97,24700.0,42.4228,42.4577,42.3679,42.4028,24700.0
2005-10-13 12:30:00,84.98,85.12,84.83,85.0,23700.0,42.4078,42.4777,42.333,42.4178,23700.0
2005-10-13 13:00:00,85.0,85.0,84.32,84.43,7600.0,42.4178,42.4178,42.0785,42.1334,7600.0
2005-10-13 13:30:00,84.45,84.56,84.32,84.48,19600.0,42.1433,42.1982,42.0785,42.1583,19600.0
2005-10-13 14:00:00,84.48,85.15,84.48,84.98,29500.0,42.1583,42.4927,42.1583,42.4078,29500.0
2005-10-13 14:30:00,84.96,85.15,84.7,84.7,21800.0,42.3979,42.4927,42.2681,42.2681,21800.0
2005-10-13 15:00:00,84.71,85.06,84.53,84.54,44500.0,42.2731,42.4478,42.1833,42.1883,44500.0
2005-10-13 15:30:00,84.54,84.86,84.54,84.74,51300.0,42.1883,42.3479,42.1883,42.2881,51300.0
2005-10-14 09:30:00,85.05,85.37,85.02,85.15,8600.0,42.4428,42.6025,42.4278,42.4927,8600.0
2005-10-14 10:00:00,85.12,85.25,85.05,85.22,4800.0,42.4777,42.5426,42.4428,42.5276,4800.0
2005-10-14 10:30:00,85.18,85.22,84.88,84.99,55400.0,42.5076,42.5276,42.3579,42.4128,55400.0
2005-10-14 11:00:00,85.0,85.3,84.95,85.3,9500.0,42.4178,42.5675,42.3929,42.5675,9500.0
2005-10-14 11:30:00,85.3,85.37,85.15,85.37,3300.0,42.5675,42.6025,42.4927,42.6025,3300.0
2005-10-14 12:00:00,85.39,85.54,85.32,85.44,3700.0,42.6124,42.6873,42.5775,42.6374,3700.0
2005-10-14 12:30:00,85.34,85.38,85.05,85.05,7700.0,42.5875,42.6074,42.4428,42.4428,7700.0
2005-10-14 13:00:00,85.0,85.05,84.95,85.01,3000.0,42.4178,42.4428,42.3929,42.4228,3000.0
2005-10-14 13:30:00,85.02,85.06,84.95,85.06,1500.0,42.4278,42.4478,42.3929,42.4478,1500.0
2005-10-14 14:00:00,85.06,85.15,85.0,85.02,3500.0,42.4478,42.4927,42.4178,42.4278,3500.0
2005-10-14 14:30:00,84.99,85.4,84.99,85.4,2700.0,42.4128,42.6174,42.4128,42.6174,2700.0
2005-10-14 15:00:00,85.4,85.65,85.35,85.46,9500.0,42.6174,42.7422,42.5925,42.6474,9500.0
2005-10-14 15:30:00,85.45,85.45,85.12,85.3,19000.0,42.6424,42.6424,42.4777,42.5675,19000.0
2005-10-17 09:30:00,85.3,85.7,85.3,85.4,7800.0,42.5675,42.7671,42.5675,42.6174,7800.0
2005-10-17 10:00:00,85.34,85.52,85.34,85.37,5000.0,42.5875,42.6773,42.5875,42.6025,5000.0
2005-10-17 10:30:00,85.4,85.47,85.32,85.32,9200.0,42.6174,42.6524,42.5775,42.5775,9200.0
2005-10-17 11:00:00,85.28,85.31,85.19,85.19,5800.0,42.5575,42.5725,42.5126,42.5126,5800.0
2005-10-17 11:30:00,85.15,85.3,85.09,85.11,4000.0,42.4927,42.5675,42.4627,42.4727,4000.0
2005-10-17 12:00:00,85.12,85.12,85.05,85.1,2800.0,42.4777,42.4777,42.4428,42.4677,2800.0
2005-10-17 12:30:00,85.07,85.07,84.8,84.89,3400.0,42.4527,42.4527,42.318,42.3629,3400.0
2005-10-17 13:00:00,84.83,84.83,84.69,84.8,4400.0,42.333,42.333,42.2631,42.318,4400.0
2005-10-17 13:30:00,84.76,84.82,84.66,84.8,3600.0,42.298,42.328,42.2481,42.318,3600.0
2005-10-17 14:00:00,84.81,84.82,84.69,84.79,2500.0,42.323,42.328,42.2631,42.313,2500.0
2005-10-17 14:30:00,84.8,85.13,84.73,85.13,12700.0,42.318,42.4827,42.2831,42.4827,12700.0
2005-10-17 15:00:00,85.15,85.29,85.15,85.18,6100.0,42.4927,42.5625,42.4927,42.5076,6100.0
2005-10-17 15:30:00,85.14,85.29,85.14,85.25,9500.0,42.4877,42.5625,42.4877,42.5426,9500.0
2005-10-18 09:30:00,85.35,85.59,85.25,85.5,8500.0,42.5925,42.7122,42.5426,42.6673,8500.0
2005-10-18 10:00:00,85.53,85.7,85.39,85.7,9700.0,42.6823,42.7671,42.6124,42.7671,9700.0
2005-10-18 10:30:00,85.68,85.68,85.05,85.17,18900.0,42.7572,42.7572,42.4428,42.5026,18900.0
2005-10-18 11:00:00,85.15,85.19,85.0,85.03,20900.0,42.4927,42.5126,42.4178,42.4328,20900.0
2005-10-18 11:30:00,85.03,85.05,84.78,84.88,18000.0,42.4328,42.4428,42.308,42.3579,18000.0
2005-10-18 12:00:00,84.81,84.98,84.8,84.84,9000.0,42.323,42.4078,42.318,42.338,9000.0
2005-10-18 12:30:00,84.8,84.84,84.75,84.8,11100.0,42.318,42.338,42.2931,42.318,11100.0
2005-10-18 13:00:00,84.76,84.78,84.55,84.69,7200.0,42.298,42.308,42.1932,42.2631,7200.0
2005-10-18 13:30:00,84.68,84.71,84.24,84.6,29000.0,42.2581,42.2731,42.0385,42.2182,29000.0
2005-10-18 14:00:00,84.6,84.61,84.54,84.6,5100.0,42.2182,42.2232,42.1883,42.2182,5100.0
2005-10-18 14:30:00,84.58,84.58,84.25,84.31,6800.0,42.2082,42.2082,42.0435,42.0735,6800.0
2005-10-18 15:00:00,84.35,84.47,84.3,84.46,15900.0,42.0934,42.1533,42.0685,42.1483,15900.0
2005-10-18 15:30:00,84.49,84.49,84.21,84.27,10800.0,42.1633,42.1633,42.0236,42.0535,10800.0
2005-10-19 09:30:00,84.5,84.5,83.66,84.11,25700.0,42.1683,42.1683,41.7491,41.9737,25700.0
2005-10-19 10:00:00,84.11,84.35,83.98,84.05,20200.0,41.9737,42.0934,41.9088,41.9437,20200.0
2005-10-19 10:30:00,84.07,84.38,83.95,84.1,32000.0,41.9537,42.1084,41.8938,41.9687,32000.0
2005-10-19 11:00:00,84.13,84.39,84.08,84.31,19000.0,41.9837,42.1134,41.9587,42.0735,19000.0
2005-10-19 11:30:00,84.32,84.34,84.2,84.29,10700.0,42.0785,42.0885,42.0186,42.0635,10700.0
2005-10-19 12:00:00,84.3,84.35,84.24,84.34,4200.0,42.0685,42.0934,42.0385,42.0885,4200.0
2005-10-19 12:30:00,84.34,84.78,84.34,84.46,7200.0,42.0885,42.308,42.0885,42.1483,7200.0
2005-10-19 13:00:00,84.46,85.0,84.43,84.92,7100.0,42.1483,42.4178,42.1334,42.3779,7100.0
2005-10-19 13:30:00,84.9,85.5,84.9,85.35,15300.0,42.3679,42.6673,42.3679,42.5925,15300.0
2005-10-19 14:00:00,85.35,85.4,85.08,85.18,11000.0,42.5925,42.6174,42.4577,42.5076,11000.0
2005-10-19 14:30:00,85.2,85.26,85.0,85.24,13300.0,42.5176,42.5476,42.4178,42.5376,13300.0
2005-10-19 15:00:00,85.22,85.3,85.1,85.14,15500.0,42.5276,42.5675,42.4677,42.4877,15500.0
2005-10-19 15:30:00,85.15,85.16,85.09,85.14,34400.0,42.4927,42.4977,42.4627,42.4877,34400.0
2005-10-20 09:30:00,84.96,85.4,84.8,84.98,19300.0,42.3979,42.6174,42.318,42.4078,19300.0
2005-10-20 10:00:00,85.0,85.08,84.9,85.0,18600.0,42.4178,42.4577,42.3679,42.4178,18600.0
2005-10-20 10:30:00,85.0,85.33,85.0,85.25,11900.0,42.4178,42.5825,42.4178,42.5426,11900.0
2005-10-20 11:00:00,85.27,85.29,85.03,85.15,10600.0,42.5526,42.5625,42.4328,42.4927,10600.0
2005-10-20 11:30:00,85.15,85.23,85.0,85.21,15100.0,42.4927,42.5326,42.4178,42.5226,15100.0
2005-10-20 12:00:00,85.26,85.32,85.05,85.18,6200.0,42.5476,42.5775,42.4428,42.5076,6200.0
2005-10-20 12:30:00,85.18,85.24,85.05,85.05,6000.0,42.5076,42.5376,42.4428,42.4428,6000.0
2005-10-20 13:00:00,85.04,85.2,85.03,85.09,6800.0,42.4378,42.5176,42.4328,42.4627,6800.0
2005-10-20 13:30:00,85.09,85.1,84.97,85.1,13200.0,42.4627,42.4677,42.4028,42.4677,13200.0
2005-10-20 14:00:00,85.08,85.25,85.0,85.08,9600.0,42.4577,42.5426,42.4178,42.4577,9600.0
2005-10-20 14:30:00,85.03,85.1,85.0,85.06,3900.0,42.4328,42.4677,42.4178,42.4478,3900.0
2005-10-20 15:00:00,85.1,85.13,84.59,84.59,6600.0,42.4677,42.4827,42.2132,42.2132,6600.0
2005-10-20 15:30:00,84.54,84.97,84.54,84.76,19500.0,42.1883,42.4028,42.1883,42.298,19500.0
2005-10-21 09:30:00,85.0,85.75,85.0,85.6,9500.0,42.4178,42.7921,42.4178,42.7172,9500.0
2005-10-21 10:00:00,85.68,85.71,85.4,85.45,8400.0,42.7572,42.7721,42.6174,42.6424,8400.0
2005-10-21 10:30:00,85.45,85.45,85.28,85.43,4200.0,42.6424,42.6424,42.5575,42.6324,4200.0
2005-10-21 11:00:00,85.4,85.5,85.35,85.45,9700.0,42.6174,42.6673,42.5925,42.6424,9700.0
2005-10-21 11:30:00,85.39,85.39,85.09,85.18,3100.0,42.6124,42.6124,42.4627,42.5076,3100.0
2005-10-21 12:00:00,85.2,85.35,85.14,85.35,15900.0,42.5176,42.5925,42.4877,42.5925,15900.0
2005-10-21 12:30:00,85.35,85.9,85.31,85.9,28800.0,42.5925,42.8669,42.5725,42.8669,28800.0
2005-10-21 13:00:00,85.81,85.85,85.55,85.57,7600.0,42.822,42.842,42.6923,42.7023,7600.0
2005-10-21 13:30:00,85.59,85.75,85.45,85.66,13400.0,42.7122,42.7921,42.6424,42.7472,13400.0
2005-10-21 14:00:00,85.75,85.79,85.55,85.56,7600.0,42.7921,42.812,42.6923,42.6973,7600.0
2005-10-21 14:30:00,85.56,85.56,85.49,85.55,17700.0,42.6973,42.6973,42.6623,42.6923,17700.0
2005-10-21 15:00:00,85.58,85.59,85.4,85.57,9100.0,42.7073,42.7122,42.6174,42.7023,9100.0
2005-10-21 15:30:00,85.57,85.59,85.4,85.49,11900.0,42.7023,42.7122,42.6174,42.6623,11900.0
2005-10-24 09:30:00,85.6,86.06,85.55,86.01,6400.0,42.7172,42.9468,42.6923,42.9218,6400.0
2005-10-24 10:00:00,86.04,86.5,86.04,86.3,5700.0,42.9368,43.1664,42.9368,43.0666,5700.0
2005-10-24 10:30:00,86.31,86.5,85.64,85.66,12500.0,43.0715,43.1664,42.7372,42.7472,12500.0
2005-10-24 11:00:00,85.74,86.01,85.74,85.93,9300.0,42.7871,42.9218,42.7871,42.8819,9300.0
2005-10-24 11:30:00,86.05,86.25,86.05,86.18,2500.0,42.9418,43.0416,42.9418,43.0067,2500.0
2005-10-24 12:00:00,86.18,86.38,86.18,86.28,2700.0,43.0067,43.1065,43.0067,43.0566,2700.0
2005-10-24 12:30:00,86.4,86.59,86.35,86.42,3200.0,43.1165,43.2113,43.0915,43.1264,3200.0
2005-10-24 13:00:00,86.42,86.57,86.41,86.54,4200.0,43.1264,43.2013,43.1214,43.1863,4200.0
2005-10-24 13:30:00,86.54,86.75,86.54,86.75,3400.0,43.1863,43.2911,43.1863,43.2911,3400.0
2005-10-24 14:00:00,86.65,86.65,86.26,86.26,3900.0,43.2412,43.2412,43.0466,43.0466,3900.0
2005-10-24 14:30:00,86.24,86.31,86.05,86.16,10900.0,43.0366,43.0715,42.9418,42.9967,10900.0
2005-10-24 15:00:00,86.18,86.45,86.18,86.37,3500.0,43.0067,43.1414,43.0067,43.1015,3500.0
2005-10-24 15:30:00,86.33,86.55,86.26,86.53,11200.0,43.0815,43.1913,43.0466,43.1813,11200.0
2005-10-25 09:30:00,86.6,87.3,86.6,87.22,7800.0,43.2163,43.5656,43.2163,43.5257,7800.0
2005-10-25 10:00:00,87.3,87.3,86.75,86.83,9900.0,43.5656,43.5656,43.2911,43.331,9900.0
2005-10-25 10:30:00,86.82,87.21,86.77,87.21,7400.0,43.3261,43.5207,43.3011,43.5207,7400.0
2005-10-25 11:00:00,87.21,87.21,86.28,86.28,6800.0,43.5207,43.5207,43.0566,43.0566,6800.0
2005-10-25 11:30:00,86.2,86.4,86.15,86.24,9200.0,43.0167,43.1165,42.9917,43.0366,9200.0
2005-10-25 12:00:00,86.2,86.31,86.11,86.24,4800.0,43.0167,43.0715,42.9717,43.0366,4800.0
2005-10-25 12:30:00,86.28,86.32,85.87,85.95,5400.0,43.0566,43.0765,42.852,42.8919,5400.0
2005-10-25 13:00:00,85.91,86.06,85.65,85.91,5500.0,42.8719,42.9468,42.7422,42.8719,5500.0
2005-10-25 13:30:00,85.87,85.87,85.72,85.75,3700.0,42.852,42.852,42.7771,42.7921,3700.0
2005-10-25 14:00:00,85.75,86.06,85.67,86.06,4400.0,42.7921,42.9468,42.7522,42.9468,4400.0
2005-10-25 14:30:00,86.09,86.35,86.03,86.34,5700.0,42.9618,43.0915,42.9318,43.0865,5700.0
2005-10-25 15:00:00,86.34,86.34,86.02,86.2,5800.0,43.0865,43.0865,42.9268,43.0167,5800.0
2005-10-25 15:30:00,86.2,86.46,86.09,86.45,21600.0,43.0167,43.1464,42.9618,43.1414,21600.0
2005-10-26 09:30:00,86.12,86.13,85.09,85.41,17500.0,42.9767,42.9817,42.4627,42.6224,17500.0
2005-10-26 10:00:00,85.4,86.0,85.0,85.87,25100.0,42.6174,42.9168,42.4178,42.852,25100.0
2005-10-26 10:30:00,85.78,86.53,85.55,85.99,11800.0,42.8071,43.1813,42.6923,42.9119,11800.0
2005-10-26 11:00:00,85.98,85.98,85.81,85.98,8900.0,42.9069,42.9069,42.822,42.9069,8900.0
2005-10-26 11:30:00,85.97,85.97,85.63,85.63,6900.0,42.9019,42.9019,42.7322,42.7322,6900.0
2005-10-26 12:00:00,85.63,85.69,84.85,85.0,15900.0,42.7322,42.7621,42.343,42.4178,15900.0
2005-10-26 12:30:00,85.06,85.34,85.0,85.34,17900.0,42.4478,42.5875,42.4178,42.5875,17900.0
2005-10-26 13:00:00,85.27,85.35,84.78,84.95,23200.0,42.5526,42.5925,42.308,42.3929,23200.0
2005-10-26 13:30:00,84.95,84.97,84.65,84.91,21500.0,42.3929,42.4028,42.2432,42.3729,21500.0
2005-10-26 14:00:00,84.91,85.15,84.87,84.95,39100.0,42.3729,42.4927,42.3529,42.3929,39100.0
2005-10-26 14:30:00,84.95,85.1,84.7,84.7,25300.0,42.3929,42.4677,42.2681,42.2681,25300.0
2005-10-26 15:00:00,84.7,84.7,83.68,83.68,81100.0,42.2681,42.2681,41.7591,41.7591,81100.0
2005-10-26 15:30:00,83.71,83.71,82.81,83.47,109400.0,41.7741,41.7741,41.3249,41.6543,109400.0
2005-10-27 09:30:00,85.46,86.7,85.4,85.81,65500.0,42.6474,43.2662,42.6174,42.822,65500.0
2005-10-27 10:00:00,85.81,86.05,84.95,85.1,45800.0,42.822,42.9418,42.3929,42.4677,45800.0
2005-10-27 10:30:00,85.07,85.86,85.0,85.75,27100.0,42.4527,42.847,42.4178,42.7921,27100.0
2005-10-27 11:00:00,85.85,87.05,85.82,86.95,43600.0,42.842,43.4408,42.827,43.3909,43600.0
2005-10-27 11:30:00,86.8,87.18,86.15,86.15,39500.0,43.3161,43.5057,42.9917,42.9917,39500.0
2005-10-27 12:00:00,86.16,86.51,85.47,86.15,29500.0,42.9967,43.1714,42.6524,42.9917,29500.0
2005-10-27 12:30:00,86.15,86.26,85.65,85.65,21400.0,42.9917,43.0466,42.7422,42.7422,21400.0
2005-10-27 13:00:00,85.75,86.17,85.4,85.9,13400.0,42.7921,43.0017,42.6174,42.8669,13400.0
2005-10-27 13:30:00,85.9,86.01,85.2,85.58,18700.0,42.8669,42.9218,42.5176,42.7073,18700.0
2005-10-27 14:00:00,85.6,86.94,85.6,86.85,16700.0,42.7172,43.3859,42.7172,43.341,16700.0
2005-10-27 14:30:00,86.89,87.03,86.45,86.74,28900.0,43.361,43.4309,43.1414,43.2861,28900.0
2005-10-27 15:00:00,86.73,87.04,86.6,87.02,24000.0,43.2811,43.4358,43.2163,43.4259,24000.0
2005-10-27 15:30:00,87.04,87.3,86.56,86.57,34400.0,43.4358,43.5656,43.1963,43.2013,34400.0
2005-10-28 09:30:00,86.78,87.48,86.78,87.02,11400.0,43.3061,43.6554,43.3061,43.4259,11400.0
2005-10-28 10:00:00,87.01,88.57,86.85,88.42,30700.0,43.4209,44.1994,43.341,44.1245,30700.0
2005-10-28 10:30:00,88.42,88.42,87.52,87.57,22500.0,44.1245,44.1245,43.6754,43.7003,22500.0
2005-10-28 11:00:00,87.65,87.85,87.51,87.6,32100.0,43.7403,43.8401,43.6704,43.7153,32100.0
2005-10-28 11:30:00,87.61,87.75,87.58,87.71,33700.0,43.7203,43.7902,43.7053,43.7702,33700.0
2005-10-28 12:00:00,87.73,87.77,87.56,87.73,51100.0,43.7802,43.8001,43.6953,43.7802,51100.0
2005-10-28 12:30:00,87.5,87.72,87.43,87.68,14700.0,43.6654,43.7752,43.6305,43.7552,14700.0
2005-10-28 13:00:00,87.65,87.7,87.53,87.54,22700.0,43.7403,43.7652,43.6804,43.6854,22700.0
2005-10-28 13:30:00,87.55,87.58,87.49,87.55,25100.0,43.6903,43.7053,43.6604,43.6903,25100.0
2005-10-28 14:00:00,87.54,87.55,87.43,87.55,20400.0,43.6854,43.6903,43.6305,43.6903,20400.0
2005-10-28 14:30:00,87.55,87.55,87.48,87.54,20600.0,43.6903,43.6903,43.6554,43.6854,20600.0
2005-10-28 15:00:00,87.54,87.55,87.44,87.49,27500.0,43.6854,43.6903,43.6355,43.6604,27500.0
2005-10-28 15:30:00,87.48,87.55,87.37,87.52,51300.0,43.6554,43.6903,43.6005,43.6754,51300.0
2005-10-31 09:30:00,87.65,88.24,87.65,87.85,29100.0,43.7403,44.0347,43.7403,43.8401,29100.0
2005-10-31 10:00:00,87.9,88.01,87.76,87.85,33000.0,43.865,43.9199,43.7951,43.8401,33000.0
2005-10-31 10:30:00,87.84,87.95,87.73,87.92,23300.0,43.8351,43.89,43.7802,43.875,23300.0
2005-10-31 11:00:00,87.95,88.09,87.91,88.09,28800.0,43.89,43.9598,43.87,43.9598,28800.0
2005-10-31 11:30:00,88.15,88.23,87.92,87.93,16900.0,43.9898,44.0297,43.875,43.88,16900.0
2005-10-31 12:00:00,87.9,88.06,87.84,87.9,17200.0,43.865,43.9449,43.8351,43.865,17200.0
2005-10-31 12:30:00,87.9,87.97,87.88,87.96,35700.0,43.865,43.8999,43.855,43.895,35700.0
2005-10-31 13:00:00,87.97,88.0,87.95,87.99,23200.0,43.8999,43.9149,43.89,43.9099,23200.0
2005-10-31 13:30:00,88.0,88.0,87.94,87.96,13200.0,43.9149,43.9149,43.885,43.895,13200.0
2005-10-31 14:00:00,87.96,88.01,87.86,87.95,15500.0,43.895,43.9199,43.845,43.89,15500.0
2005-10-31 14:30:00,87.95,88.0,87.89,87.94,16200.0,43.89,43.9149,43.86,43.885,16200.0
2005-10-31 15:00:00,87.94,88.0,87.91,87.98,20800.0,43.885,43.9149,43.87,43.9049,20800.0
2005-10-31 15:30:00,87.94,87.95,87.78,87.78,35200.0,43.885,43.89,43.8051,43.8051,35200.0
2005-11-01 09:30:00,87.95,88.0,87.45,87.54,15100.0,43.89,43.9149,43.6404,43.6854,15100.0
2005-11-01 10:00:00,87.54,88.59,87.54,88.59,39300.0,43.6854,44.2093,43.6854,44.2093,39300.0
2005-11-01 10:30:00,88.5,89.01,88.49,89.01,25100.0,44.1644,44.4189,44.1594,44.4189,25100.0
2005-11-01 11:00:00,89.04,89.7,89.03,89.35,40900.0,44.4339,44.7633,44.4289,44.5886,40900.0
2005-11-01 11:30:00,89.36,89.36,89.13,89.3,26700.0,44.5936,44.5936,44.4788,44.5637,26700.0
2005-11-01 12:00:00,89.3,89.36,89.2,89.32,33200.0,44.5637,44.5936,44.5138,44.5736,33200.0
2005-11-01 12:30:00,89.32,89.39,89.31,89.33,16400.0,44.5736,44.6086,44.5686,44.5786,16400.0
2005-11-01 13:00:00,89.36,89.39,89.26,89.34,38800.0,44.5936,44.6086,44.5437,44.5836,38800.0
2005-11-01 13:30:00,89.34,89.34,89.16,89.16,28600.0,44.5836,44.5836,44.4938,44.4938,28600.0
2005-11-01 14:00:00,89.22,89.47,89.22,89.44,30100.0,44.5237,44.6485,44.5237,44.6335,30100.0
2005-11-01 14:30:00,89.4,89.55,89.34,89.5,33300.0,44.6136,44.6884,44.5836,44.6635,33300.0
2005-11-01 15:00:00,89.51,89.91,89.35,89.83,23800.0,44.6685,44.8681,44.5886,44.8281,23800.0
2005-11-01 15:30:00,89.82,89.9,89.71,89.89,43300.0,44.8232,44.8631,44.7683,44.8581,43300.0
2005-11-02 09:30:00,90.0,91.21,90.0,91.01,58300.0,44.913,45.5168,44.913,45.417,58300.0
2005-11-02 10:00:00,91.0,91.85,90.86,91.8,35900.0,45.412,45.8362,45.3421,45.8112,35900.0
2005-11-02 10:30:00,91.83,91.9,91.08,91.44,39000.0,45.8262,45.8611,45.4519,45.6316,39000.0
2005-11-02 11:00:00,91.31,91.49,91.03,91.07,20900.0,45.5667,45.6565,45.427,45.4469,20900.0
2005-11-02 11:30:00,91.09,91.2,91.01,91.07,23300.0,45.4569,45.5118,45.417,45.4469,23300.0
2005-11-02 12:00:00,91.06,91.13,91.0,91.09,12000.0,45.442,45.4769,45.412,45.4569,12000.0
2005-11-02 12:30:00,91.04,91.1,90.95,91.05,22800.0,45.432,45.4619,45.3871,45.437,22800.0
2005-11-02 13:00:00,91.08,91.1,90.96,90.97,8700.0,45.4519,45.4619,45.3921,45.397,8700.0
2005-11-02 13:30:00,90.96,91.0,90.9,90.91,8000.0,45.3921,45.412,45.3621,45.3671,8000.0
2005-11-02 14:00:00,90.93,91.0,90.9,90.93,11500.0,45.3771,45.412,45.3621,45.3771,11500.0
2005-11-02 14:30:00,90.93,90.94,90.83,90.83,15000.0,45.3771,45.3821,45.3272,45.3272,15000.0
2005-11-02 15:00:00,90.85,90.86,90.66,90.76,19800.0,45.3372,45.3421,45.2423,45.2922,19800.0
2005-11-02 15:30:00,90.75,90.75,90.39,90.39,51700.0,45.2873,45.2873,45.1076,45.1076,51700.0
2005-11-03 09:30:00,90.9,91.14,90.5,91.0,19000.0,45.3621,45.4819,45.1625,45.412,19000.0
2005-11-03 10:00:00,91.0,91.0,90.64,90.67,26600.0,45.412,45.412,45.2324,45.2473,26600.0
2005-11-03 10:30:00,90.65,90.72,90.21,90.24,28000.0,45.2374,45.2723,45.0178,45.0327,28000.0
2005-11-03 11:00:00,90.19,90.22,89.81,89.96,18300.0,45.0078,45.0228,44.8182,44.893,18300.0
2005-11-03 11:30:00,89.9,90.0,89.78,89.78,15700.0,44.8631,44.913,44.8032,44.8032,15700.0
2005-11-03 12:00:00,89.7,89.88,89.58,89.88,7900.0,44.7633,44.8531,44.7034,44.8531,7900.0
2005-11-03 12:30:00,89.91,90.0,89.76,90.0,5800.0,44.8681,44.913,44.7932,44.913,5800.0
2005-11-03 13:00:00,89.98,89.98,89.73,89.73,4900.0,44.903,44.903,44.7782,44.7782,4900.0
2005-11-03 13:30:00,89.73,89.75,89.6,89.6,12000.0,44.7782,44.7882,44.7134,44.7134,12000.0
2005-11-03 14:00:00,89.62,89.63,89.44,89.5,8700.0,44.7233,44.7283,44.6335,44.6635,8700.0
2005-11-03 14:30:00,89.47,89.47,88.87,88.93,32300.0,44.6485,44.6485,44.3491,44.379,32300.0
2005-11-03 15:00:00,88.92,89.08,88.6,89.07,32900.0,44.374,44.4539,44.2143,44.4489,32900.0
2005-11-03 15:30:00,89.07,89.1,88.85,89.0,37900.0,44.4489,44.4638,44.3391,44.4139,37900.0
2005-11-04 09:30:00,88.6,89.53,88.6,89.52,21900.0,44.2143,44.6784,44.2143,44.6734,21900.0
2005-11-04 10:00:00,89.58,90.55,89.55,89.97,26900.0,44.7034,45.1874,44.6884,44.898,26900.0
2005-11-04 10:30:00,89.97,90.0,89.89,89.94,17300.0,44.898,44.913,44.8581,44.883,17300.0
2005-11-04 11:00:00,89.96,90.0,89.93,89.99,26900.0,44.893,44.913,44.878,44.908,26900.0
2005-11-04 11:30:00,89.99,90.0,89.92,90.0,22700.0,44.908,44.913,44.8731,44.913,22700.0
2005-11-04 12:00:00,89.99,90.11,89.96,90.05,23900.0,44.908,44.9679,44.893,44.9379,23900.0
2005-11-04 12:30:00,90.03,90.03,89.94,89.98,12800.0,44.9279,44.9279,44.883,44.903,12800.0
2005-11-04 13:00:00,89.99,90.0,89.9,89.99,17200.0,44.908,44.913,44.8631,44.908,17200.0
2005-11-04 13:30:00,90.0,90.0,89.94,90.0,9000.0,44.913,44.913,44.883,44.913,9000.0
2005-11-04 14:00:00,89.99,90.0,89.87,90.0,25000.0,44.908,44.913,44.8481,44.913,25000.0
2005-11-04 14:30:00,90.0,90.0,89.92,90.0,27100.0,44.913,44.913,44.8731,44.913,27100.0
2005-11-04 15:00:00,89.96,90.0,89.94,89.98,18400.0,44.893,44.913,44.883,44.903,18400.0
2005-11-04 15:30:00,89.98,90.13,89.96,89.97,50000.0,44.903,44.9779,44.893,44.898,50000.0
2005-11-07 09:30:00,90.15,90.63,90.12,90.5,7500.0,44.9878,45.2274,44.9729,45.1625,7500.0
2005-11-07 10:00:00,90.55,90.6,89.9,90.0,56500.0,45.1874,45.2124,44.8631,44.913,56500.0
2005-11-07 10:30:00,90.0,90.0,89.9,89.99,8900.0,44.913,44.913,44.8631,44.908,8900.0
2005-11-07 11:00:00,89.98,90.1,89.86,89.98,58100.0,44.903,44.9629,44.8431,44.903,58100.0
2005-11-07 11:30:00,89.94,90.0,89.81,89.83,6700.0,44.883,44.913,44.8182,44.8281,6700.0
2005-11-07 12:00:00,89.83,89.93,89.75,89.85,2600.0,44.8281,44.878,44.7882,44.8381,2600.0
2005-11-07 12:30:00,89.84,89.99,89.7,89.9,6600.0,44.8331,44.908,44.7633,44.8631,6600.0
2005-11-07 13:00:00,89.89,89.98,89.7,89.92,3200.0,44.8581,44.903,44.7633,44.8731,3200.0
2005-11-07 13:30:00,89.91,89.99,89.85,89.96,2500.0,44.8681,44.908,44.8381,44.893,2500.0
2005-11-07 14:00:00,89.84,89.96,89.8,89.96,3600.0,44.8331,44.893,44.8132,44.893,3600.0
2005-11-07 14:30:00,89.96,90.0,89.9,89.99,9500.0,44.893,44.913,44.8631,44.908,9500.0
2005-11-07 15:00:00,90.0,90.01,89.89,89.98,71800.0,44.913,44.918,44.8581,44.903,71800.0
2005-11-07 15:30:00,89.98,90.0,89.9,89.98,22200.0,44.903,44.913,44.8631,44.903,22200.0
2005-11-08 09:30:00,89.87,89.87,89.52,89.55,5700.0,44.8481,44.8481,44.6734,44.6884,5700.0
2005-11-08 10:00:00,89.55,89.83,89.51,89.83,8300.0,44.6884,44.8281,44.6685,44.8281,8300.0
2005-11-08 10:30:00,89.83,89.98,89.71,89.83,7800.0,44.8281,44.903,44.7683,44.8281,7800.0
2005-11-08 11:00:00,89.84,90.15,89.84,89.89,25200.0,44.8331,44.9878,44.8331,44.8581,25200.0
2005-11-08 11:30:00,89.85,90.0,89.73,89.88,9300.0,44.8381,44.913,44.7782,44.8531,9300.0
2005-11-08 12:00:00,89.87,89.89,89.76,89.88,4400.0,44.8481,44.8581,44.7932,44.8531,4400.0
2005-11-08 12:30:00,89.79,89.99,89.78,89.83,6500.0,44.8082,44.908,44.8032,44.8281,6500.0
2005-11-08 13:00:00,89.81,89.9,89.61,89.9,7200.0,44.8182,44.8631,44.7184,44.8631,7200.0
2005-11-08 13:30:00,89.9,89.97,89.88,89.88,4300.0,44.8631,44.898,44.8531,44.8531,4300.0
2005-11-08 14:00:00,89.93,90.0,89.78,89.81,12300.0,44.878,44.913,44.8032,44.8182,12300.0
2005-11-08 14:30:00,89.81,89.82,89.69,89.77,4800.0,44.8182,44.8232,44.7583,44.7982,4800.0
2005-11-08 15:00:00,89.77,89.93,89.74,89.86,7300.0,44.7982,44.878,44.7832,44.8431,7300.0
2005-11-08 15:30:00,89.86,89.9,89.71,89.77,13100.0,44.8431,44.8631,44.7683,44.7982,13100.0
2005-11-09 09:30:00,89.9,89.98,89.76,89.81,3100.0,44.8631,44.903,44.7932,44.8182,3100.0
2005-11-09 10:00:00,89.81,89.96,89.78,89.96,4400.0,44.8182,44.893,44.8032,44.893,4400.0
2005-11-09 10:30:00,89.93,90.07,89.92,90.05,20200.0,44.878,44.9479,44.8731,44.9379,20200.0
2005-11-09 11:00:00,90.0,90.02,89.89,90.0,10200.0,44.913,44.923,44.8581,44.913,10200.0
2005-11-09 11:30:00,90.0,90.5,90.0,90.5,11800.0,44.913,45.1625,44.913,45.1625,11800.0
2005-11-09 12:00:00,90.5,91.0,90.42,90.9,20200.0,45.1625,45.412,45.1226,45.3621,20200.0
2005-11-09 12:30:00,90.83,91.28,90.81,91.18,20700.0,45.3272,45.5517,45.3172,45.5018,20700.0
2005-11-09 13:00:00,91.14,91.23,91.04,91.08,16700.0,45.4819,45.5268,45.432,45.4519,16700.0
2005-11-09 13:30:00,91.09,91.47,91.08,91.43,16100.0,45.4569,45.6466,45.4519,45.6266,16100.0
2005-11-09 14:00:00,91.42,91.43,91.24,91.37,18500.0,45.6216,45.6266,45.5318,45.5967,18500.0
2005-11-09 14:30:00,91.4,91.68,91.36,91.59,24600.0,45.6116,45.7514,45.5917,45.7064,24600.0
2005-11-09 15:00:00,91.59,91.65,91.44,91.5,25900.0,45.7064,45.7364,45.6316,45.6615,25900.0
2005-11-09 15:30:00,91.48,91.48,90.99,91.17,34800.0,45.6515,45.6515,45.407,45.4968,34800.0
2005-11-10 09:30:00,45.55,46.4,45.51,46.19,43500.0,22.731,23.1551,22.711,23.0503,43500.0
2005-11-10 10:00:00,46.2,46.2,45.67,45.94,46800.0,23.0553,23.0553,22.7908,22.9256,46800.0
2005-11-10 10:30:00,45.94,46.1,45.9,45.93,33300.0,22.9256,23.0054,22.9056,22.9206,33300.0
2005-11-10 11:00:00,45.98,46.04,45.87,45.9,21800.0,22.9455,22.9755,22.8906,22.9056,21800.0
2005-11-10 11:30:00,45.89,45.89,45.81,45.84,13900.0,22.9006,22.9006,22.8607,22.8757,13900.0
2005-11-10 12:00:00,45.83,45.83,45.58,45.61,13100.0,22.8707,22.8707,22.7459,22.7609,13100.0
2005-11-10 12:30:00,45.65,45.65,45.53,45.59,9300.0,22.7809,22.7809,22.721,22.7509,9300.0
2005-11-10 13:00:00,45.58,45.71,45.5,45.56,9900.0,22.7459,22.8108,22.706,22.7359,9900.0
2005-11-10 13:30:00,45.56,46.0,45.52,45.98,10800.0,22.7359,22.9555,22.716,22.9455,10800.0
2005-11-10 14:00:00,45.98,46.02,45.88,46.02,5200.0,22.9455,22.9655,22.8956,22.9655,5200.0
2005-11-10 14:30:00,46.09,46.25,46.01,46.25,13000.0,23.0004,23.0803,22.9605,23.0803,13000.0
2005-11-10 15:00:00,46.26,46.28,46.01,46.1,17300.0,23.0853,23.0953,22.9605,23.0054,17300.0
2005-11-10 15:30:00,46.11,46.12,45.9,46.01,28000.0,23.0104,23.0154,22.9056,22.9605,28000.0
2005-11-11 09:30:00,46.1,46.45,45.96,46.07,14600.0,23.0054,23.1801,22.9356,22.9905,14600.0
2005-11-11 10:00:00,46.03,46.18,46.02,46.15,7300.0,22.9705,23.0453,22.9655,23.0304,7300.0
2005-11-11 10:30:00,46.23,46.25,46.1,46.15,13100.0,23.0703,23.0803,23.0054,23.0304,13100.0
2005-11-11 11:00:00,46.15,46.39,46.1,46.2,7700.0,23.0304,23.1501,23.0054,23.0553,7700.0
2005-11-11 11:30:00,46.19,46.31,46.19,46.2,7900.0,23.0503,23.1102,23.0503,23.0553,7900.0
2005-11-11 12:00:00,46.2,46.26,46.17,46.18,6700.0,23.0553,23.0853,23.0404,23.0453,6700.0
2005-11-11 12:30:00,46.17,46.19,46.14,46.17,10000.0,23.0404,23.0503,23.0254,23.0404,10000.0
2005-11-11 13:00:00,46.16,46.23,46.13,46.23,7700.0,23.0354,23.0703,23.0204,23.0703,7700.0
2005-11-11 13:30:00,46.21,46.21,46.13,46.16,5900.0,23.0603,23.0603,23.0204,23.0354,5900.0
2005-11-11 14:00:00,46.19,46.28,46.19,46.22,10800.0,23.0503,23.0953,23.0503,23.0653,10800.0
2005-11-11 14:30:00,46.23,46.44,46.23,46.27,17000.0,23.0703,23.1751,23.0703,23.0903,17000.0
2005-11-11 15:00:00,46.27,46.27,46.18,46.19,13000.0,23.0903,23.0903,23.0453,23.0503,13000.0
2005-11-11 15:30:00,46.17,46.17,46.03,46.13,25400.0,23.0404,23.0404,22.9705,23.0204,25400.0
2005-11-14 09:30:00,46.3,46.34,45.85,45.96,13500.0,23.1052,23.1252,22.8807,22.9356,13500.0
2005-11-14 10:00:00,45.93,46.09,45.71,45.89,14800.0,22.9206,23.0004,22.8108,22.9006,14800.0
2005-11-14 10:30:00,45.94,46.12,45.9,46.08,12800.0,22.9256,23.0154,22.9056,22.9954,12800.0
2005-11-14 11:00:00,46.07,46.13,45.74,45.76,15000.0,22.9905,23.0204,22.8258,22.8358,15000.0
2005-11-14 11:30:00,45.79,45.94,45.79,45.92,10700.0,22.8507,22.9256,22.8507,22.9156,10700.0
2005-11-14 12:00:00,45.93,45.98,45.91,45.97,4200.0,22.9206,22.9455,22.9106,22.9406,4200.0
2005-11-14 12:30:00,46.0,46.06,45.95,45.95,6900.0,22.9555,22.9855,22.9306,22.9306,6900.0
2005-11-14 13:00:00,45.95,45.97,45.85,45.92,7200.0,22.9306,22.9406,22.8807,22.9156,7200.0
2005-11-14 13:30:00,45.89,45.99,45.86,45.96,13000.0,22.9006,22.9505,22.8857,22.9356,13000.0
2005-11-14 14:00:00,45.97,46.0,45.85,45.95,7700.0,22.9406,22.9555,22.8807,22.9306,7700.0
2005-11-14 14:30:00,45.98,46.07,45.93,45.93,8300.0,22.9455,22.9905,22.9206,22.9206,8300.0
2005-11-14 15:00:00,45.96,46.0,45.85,45.88,16000.0,22.9356,22.9555,22.8807,22.8956,16000.0
2005-11-14 15:30:00,45.89,46.05,45.86,45.98,31700.0,22.9006,22.9805,22.8857,22.9455,31700.0
2005-11-15 09:30:00,45.9,46.27,45.8,46.07,15300.0,22.9679,23.153,22.9179,23.053,15300.0
2005-11-15 10:00:00,46.08,46.32,46.07,46.26,30000.0,23.058,23.1781,23.053,23.148,30000.0
2005-11-15 10:30:00,46.24,46.29,46.05,46.22,18400.0,23.138,23.1631,23.043,23.128,18400.0
2005-11-15 11:00:00,46.2,46.28,46.2,46.27,18200.0,23.118,23.1581,23.118,23.153,18200.0
2005-11-15 11:30:00,46.28,46.3,46.22,46.3,19500.0,23.1581,23.1681,23.128,23.1681,19500.0
2005-11-15 12:00:00,46.3,46.47,46.24,46.47,18300.0,23.1681,23.2531,23.138,23.2531,18300.0
2005-11-15 12:30:00,46.48,46.59,46.42,46.46,21400.0,23.2581,23.3132,23.2281,23.2481,21400.0
2005-11-15 13:00:00,46.48,46.54,46.41,46.44,18400.0,23.2581,23.2882,23.2231,23.2381,18400.0
2005-11-15 13:30:00,46.45,46.46,46.32,46.33,16600.0,23.2431,23.2481,23.1781,23.1831,16600.0
2005-11-15 14:00:00,46.32,46.42,46.24,46.28,13400.0,23.1781,23.2281,23.138,23.1581,13400.0
2005-11-15 14:30:00,46.28,46.36,46.23,46.24,20700.0,23.1581,23.1981,23.133,23.138,20700.0
2005-11-15 15:00:00,46.23,46.24,46.12,46.12,21800.0,23.133,23.138,23.078,23.078,21800.0
2005-11-15 15:30:00,46.09,46.16,45.94,45.99,63500.0,23.063,23.098,22.9879,23.0129,63500.0
2005-11-16 09:30:00,46.15,46.16,45.72,45.9,11400.0,23.093,23.098,22.8778,22.9679,11400.0
2005-11-16 10:00:00,45.88,45.89,45.57,45.6,16400.0,22.9579,22.9629,22.8028,22.8178,16400.0
2005-11-16 10:30:00,45.6,45.61,45.5,45.53,12800.0,22.8178,22.8228,22.7677,22.7828,12800.0
2005-11-16 11:00:00,45.51,45.53,45.37,45.47,8800.0,22.7728,22.7828,22.7027,22.7527,8800.0
2005-11-16 11:30:00,45.46,45.54,45.34,45.42,9100.0,22.7477,22.7878,22.6877,22.7277,9100.0
2005-11-16 12:00:00,45.44,45.57,45.42,45.55,8700.0,22.7377,22.8028,22.7277,22.7928,8700.0
2005-11-16 12:30:00,45.53,45.59,45.51,45.56,4900.0,22.7828,22.8128,22.7728,22.7978,4900.0
2005-11-16 13:00:00,45.54,45.55,45.46,45.53,6600.0,22.7878,22.7928,22.7477,22.7828,6600.0
2005-11-16 13:30:00,45.52,45.52,45.23,45.23,5000.0,22.7778,22.7778,22.6326,22.6326,5000.0
2005-11-16 14:00:00,45.24,45.43,45.21,45.41,10500.0,22.6376,22.7327,22.6226,22.7227,10500.0
2005-11-16 14:30:00,45.4,45.52,45.31,45.51,11000.0,22.7177,22.7778,22.6727,22.7728,11000.0
2005-11-16 15:00:00,45.51,45.51,45.41,45.41,6200.0,22.7728,22.7728,22.7227,22.7227,6200.0
2005-11-16 15:30:00,45.46,45.55,45.39,45.52,26400.0,22.7477,22.7928,22.7127,22.7778,26400.0
2005-11-17 09:30:00,45.6,45.64,45.35,45.5,32400.0,22.8178,22.8378,22.6927,22.7677,32400.0
2005-11-17 10:00:00,45.49,45.58,45.36,45.36,25500.0,22.7627,22.8078,22.6977,22.6977,25500.0
2005-11-17 10:30:00,45.35,45.57,45.35,45.51,16600.0,22.6927,22.8028,22.6927,22.7728,16600.0
2005-11-17 11:00:00,45.49,45.55,45.42,45.53,17600.0,22.7627,22.7928,22.7277,22.7828,17600.0
2005-11-17 11:30:00,45.54,45.55,45.47,45.49,24100.0,22.7878,22.7928,22.7527,22.7627,24100.0
2005-11-17 12:00:00,45.48,45.5,45.42,45.48,9900.0,22.7577,22.7677,22.7277,22.7577,9900.0
2005-11-17 12:30:00,45.48,45.5,45.4,45.46,14200.0,22.7577,22.7677,22.7177,22.7477,14200.0
2005-11-17 13:00:00,45.45,45.5,45.41,45.49,13500.0,22.7427,22.7677,22.7227,22.7627,13500.0
2005-11-17 13:30:00,45.48,45.5,45.45,45.48,11500.0,22.7577,22.7677,22.7427,22.7577,11500.0
2005-11-17 14:00:00,45.48,45.5,45.46,45.5,13600.0,22.7577,22.7677,22.7477,22.7677,13600.0
2005-11-17 14:30:00,45.49,45.5,45.45,45.48,21500.0,22.7627,22.7677,22.7427,22.7577,21500.0
2005-11-17 15:00:00,45.48,45.5,45.47,45.48,40200.0,22.7577,22.7677,22.7527,22.7577,40200.0
2005-11-17 15:30:00,45.48,45.5,45.39,45.49,36000.0,22.7577,22.7677,22.7127,22.7627,36000.0
2005-11-18 09:30:00,45.5,45.6,45.41,45.6,30700.0,22.7677,22.8178,22.7227,22.8178,30700.0
2005-11-18 10:00:00,45.6,45.9,45.53,45.79,68900.0,22.8178,22.9679,22.7828,22.9129,68900.0
2005-11-18 10:30:00,45.81,45.81,45.53,45.53,17900.0,22.9229,22.9229,22.7828,22.7828,17900.0
2005-11-18 11:00:00,45.53,45.89,45.52,45.82,34400.0,22.7828,22.9629,22.7778,22.9279,34400.0
2005-11-18 11:30:00,45.83,45.91,45.77,45.87,16500.0,22.9329,22.9729,22.9029,22.9529,16500.0
2005-11-18 12:00:00,45.85,45.9,45.77,45.88,12200.0,22.9429,22.9679,22.9029,22.9579,12200.0
2005-11-18 12:30:00,45.87,45.87,45.69,45.82,10800.0,22.9529,22.9529,22.8628,22.9279,10800.0
2005-11-18 13:00:00,45.83,46.02,45.82,45.94,22900.0,22.9329,23.0279,22.9279,22.9879,22900.0
2005-11-18 13:30:00,45.95,46.1,45.9,45.98,30000.0,22.9929,23.068,22.9679,23.0079,30000.0
2005-11-18 14:00:00,45.97,46.1,45.95,46.06,9400.0,23.0029,23.068,22.9929,23.048,9400.0
2005-11-18 14:30:00,46.03,46.2,46.0,46.02,10800.0,23.033,23.118,23.0179,23.0279,10800.0
2005-11-18 15:00:00,46.0,46.2,46.0,46.14,13100.0,23.0179,23.118,23.0179,23.088,13100.0
2005-11-18 15:30:00,46.16,46.34,46.14,46.32,46100.0,23.098,23.1881,23.088,23.1781,46100.0
2005-11-21 09:30:00,46.3,46.45,46.26,46.27,10300.0,23.1681,23.2431,23.148,23.153,10300.0
2005-11-21 10:00:00,46.32,46.48,46.21,46.47,20000.0,23.1781,23.2581,23.123,23.2531,20000.0
2005-11-21 10:30:00,46.48,46.56,46.43,46.45,13200.0,23.2581,23.2982,23.2331,23.2431,13200.0
2005-11-21 11:00:00,46.44,46.45,46.07,46.08,9700.0,23.2381,23.2431,23.053,23.058,9700.0
2005-11-21 11:30:00,46.08,46.18,45.92,46.16,11200.0,23.058,23.108,22.9779,23.098,11200.0
2005-11-21 12:00:00,46.16,46.2,46.07,46.12,9100.0,23.098,23.118,23.053,23.078,9100.0
2005-11-21 12:30:00,46.17,46.38,46.17,46.3,9600.0,23.103,23.2081,23.103,23.1681,9600.0
2005-11-21 13:00:00,46.3,46.3,46.12,46.13,6400.0,23.1681,23.1681,23.078,23.083,6400.0
2005-11-21 13:30:00,46.11,46.26,46.07,46.26,4700.0,23.073,23.148,23.053,23.148,4700.0
2005-11-21 14:00:00,46.24,46.35,46.22,46.35,7600.0,23.138,23.1931,23.128,23.1931,7600.0
2005-11-21 14:30:00,46.32,46.32,46.17,46.26,20800.0,23.1781,23.1781,23.103,23.148,20800.0
2005-11-21 15:00:00,46.27,46.29,46.19,46.21,11700.0,23.153,23.1631,23.113,23.123,11700.0
2005-11-21 15:30:00,46.2,46.36,46.18,46.29,30100.0,23.118,23.1981,23.108,23.1631,30100.0
2005-11-22 09:30:00,46.27,46.31,46.08,46.31,19000.0,23.153,23.1731,23.058,23.1731,19000.0
2005-11-22 10:00:00,46.3,46.39,46.26,46.37,21500.0,23.1681,23.2131,23.148,23.2031,21500.0
2005-11-22 10:30:00,46.37,46.37,46.2,46.25,14400.0,23.2031,23.2031,23.118,23.143,14400.0
2005-11-22 11:00:00,46.25,46.25,46.19,46.23,12700.0,23.143,23.143,23.113,23.133,12700.0
2005-11-22 11:30:00,46.23,46.27,46.1,46.18,15700.0,23.133,23.153,23.068,23.108,15700.0
2005-11-22 12:00:00,46.17,46.22,46.12,46.21,10300.0,23.103,23.128,23.078,23.123,10300.0
2005-11-22 12:30:00,46.21,46.25,46.21,46.24,5500.0,23.123,23.143,23.123,23.138,5500.0
2005-11-22 13:00:00,46.24,46.35,46.23,46.3,9800.0,23.138,23.1931,23.133,23.1681,9800.0
2005-11-22 13:30:00,46.33,46.4,46.3,46.36,10100.0,23.1831,23.2181,23.1681,23.1981,10100.0
2005-11-22 14:00:00,46.42,46.45,46.29,46.42,27200.0,23.2281,23.2431,23.1631,23.2281,27200.0
2005-11-22 14:30:00,46.45,46.5,46.37,46.45,13900.0,23.2431,23.2681,23.2031,23.2431,13900.0
2005-11-22 15:00:00,46.46,46.53,46.41,46.51,16600.0,23.2481,23.2831,23.2231,23.2731,16600.0
2005-11-22 15:30:00,46.5,46.6,46.44,46.54,22300.0,23.2681,23.3182,23.2381,23.2882,22300.0
2005-11-23 09:30:00,46.7,46.76,46.6,46.74,28000.0,23.3682,23.3982,23.3182,23.3882,28000.0
2005-11-23 10:00:00,46.76,46.79,46.51,46.52,15200.0,23.3982,23.4133,23.2731,23.2781,15200.0
2005-11-23 10:30:00,46.52,46.55,46.51,46.54,8300.0,23.2781,23.2932,23.2731,23.2882,8300.0
2005-11-23 11:00:00,46.54,46.55,46.47,46.5,4900.0,23.2882,23.2932,23.2531,23.2681,4900.0
2005-11-23 11:30:00,46.49,46.5,46.32,46.33,7400.0,23.2631,23.2681,23.1781,23.1831,7400.0
2005-11-23 12:00:00,46.31,46.32,46.17,46.17,5900.0,23.1731,23.1781,23.103,23.103,5900.0
2005-11-23 12:30:00,46.2,46.24,46.18,46.23,8400.0,23.118,23.138,23.108,23.133,8400.0
2005-11-23 13:00:00,46.21,46.3,46.2,46.3,6000.0,23.123,23.1681,23.118,23.1681,6000.0
2005-11-23 13:30:00,46.34,46.53,46.34,46.5,6200.0,23.1881,23.2831,23.1881,23.2681,6200.0
2005-11-23 14:00:00,46.47,46.69,46.47,46.66,28500.0,23.2531,23.3632,23.2531,23.3482,28500.0
2005-11-23 14:30:00,46.66,46.67,46.44,46.46,19200.0,23.3482,23.3532,23.2381,23.2481,19200.0
2005-11-23 15:00:00,46.43,46.43,46.28,46.36,8400.0,23.2331,23.2331,23.1581,23.1981,8400.0
2005-11-23 15:30:00,46.36,46.38,46.2,46.31,19200.0,23.1981,23.2081,23.118,23.1731,19200.0
2005-11-25 09:30:00,46.2,46.61,46.17,46.61,6200.0,23.118,23.3232,23.103,23.3232,6200.0
2005-11-25 10:00:00,46.62,46.64,46.51,46.52,4500.0,23.3282,23.3382,23.2731,23.2781,4500.0
2005-11-25 10:30:00,46.51,46.57,46.5,46.55,7800.0,23.2731,23.3032,23.2681,23.2932,7800.0
2005-11-25 11:00:00,46.54,46.55,46.53,46.55,3100.0,23.2882,23.2932,23.2831,23.2932,3100.0
2005-11-25 11:30:00,46.55,46.57,46.49,46.54,5700.0,23.2932,23.3032,23.2631,23.2882,5700.0
2005-11-25 12:00:00,46.56,46.56,46.51,46.55,2700.0,23.2982,23.2982,23.2731,23.2932,2700.0
2005-11-25 12:30:00,46.55,46.59,46.49,46.57,7100.0,23.2932,23.3132,23.2631,23.3032,7100.0
2005-11-25 13:00:00,46.57,46.57,46.57,46.57,100.0,23.3032,23.3032,23.3032,23.3032,100.0
2005-11-25 13:30:00,46.57,46.57,46.57,46.57,0.0,23.3032,23.3032,23.3032,23.3032,0.0
2005-11-25 14:00:00,46.57,46.57,46.57,46.57,0.0,23.3032,23.3032,23.3032,23.3032,0.0
2005-11-25 14:30:00,46.57,46.57,46.57,46.57,0.0,23.3032,23.3032,23.3032,23.3032,0.0
2005-11-25 15:00:00,46.57,46.57,46.57,46.57,0.0,23.3032,23.3032,23.3032,23.3032,0.0
2005-11-25 15:30:00,46.57,46.57,46.57,46.57,0.0,23.3032,23.3032,23.3032,23.3032,0.0
2005-11-28 09:30:00,46.69,46.69,46.18,46.23,5600.0,23.3632,23.3632,23.108,23.133,5600.0
2005-11-28 10:00:00,46.19,46.34,46.05,46.06,15000.0,23.113,23.1881,23.043,23.048,15000.0
2005-11-28 10:30:00,46.05,46.25,46.05,46.25,11600.0,23.043,23.143,23.043,23.143,11600.0
2005-11-28 11:00:00,46.25,46.29,46.19,46.26,5100.0,23.143,23.1631,23.113,23.148,5100.0
2005-11-28 11:30:00,46.26,46.3,46.14,46.18,7100.0,23.148,23.1681,23.088,23.108,7100.0
2005-11-28 12:00:00,46.23,46.29,46.17,46.19,15900.0,23.133,23.1631,23.103,23.113,15900.0
2005-11-28 12:30:00,46.24,46.24,46.13,46.13,3600.0,23.138,23.138,23.083,23.083,3600.0
2005-11-28 13:00:00,46.13,46.25,46.12,46.22,4400.0,23.083,23.143,23.078,23.128,4400.0
2005-11-28 13:30:00,46.26,46.32,46.2,46.32,22500.0,23.148,23.1781,23.118,23.1781,22500.0
2005-11-28 14:00:00,46.3,46.38,46.3,46.32,5900.0,23.1681,23.2081,23.1681,23.1781,5900.0
2005-11-28 14:30:00,46.34,46.37,46.3,46.33,6400.0,23.1881,23.2031,23.1681,23.1831,6400.0
2005-11-28 15:00:00,46.32,46.32,46.16,46.24,13500.0,23.1781,23.1781,23.098,23.138,13500.0
2005-11-28 15:30:00,46.26,46.3,46.21,46.25,18600.0,23.148,23.1681,23.123,23.143,18600.0
2005-11-29 09:30:00,46.54,46.81,46.46,46.63,22800.0,23.2882,23.4233,23.2481,23.3332,22800.0
2005-11-29 10:00:00,46.72,46.83,46.61,46.7,22400.0,23.3782,23.4333,23.3232,23.3682,22400.0
2005-11-29 10:30:00,46.71,46.82,46.71,46.77,30700.0,23.3732,23.4283,23.3732,23.4032,30700.0
2005-11-29 11:00:00,46.78,46.94,46.75,46.82,12600.0,23.4082,23.4883,23.3932,23.4283,12600.0
2005-11-29 11:30:00,46.82,46.83,46.73,46.77,15100.0,23.4283,23.4333,23.3832,23.4032,15100.0
2005-11-29 12:00:00,46.78,46.78,46.72,46.73,11500.0,23.4082,23.4082,23.3782,23.3832,11500.0
2005-11-29 12:30:00,46.73,46.74,46.68,46.69,10300.0,23.3832,23.3882,23.3582,23.3632,10300.0
2005-11-29 13:00:00,46.68,46.69,46.51,46.52,6500.0,23.3582,23.3632,23.2731,23.2781,6500.0
2005-11-29 13:30:00,46.51,46.54,46.44,46.51,18200.0,23.2731,23.2882,23.2381,23.2731,18200.0
2005-11-29 14:00:00,46.52,46.53,46.42,46.43,9200.0,23.2781,23.2831,23.2281,23.2331,9200.0
2005-11-29 14:30:00,46.44,46.48,46.43,46.48,35900.0,23.2381,23.2581,23.2331,23.2581,35900.0
2005-11-29 15:00:00,46.48,46.48,46.34,46.38,13100.0,23.2581,23.2581,23.1881,23.2081,13100.0
2005-11-29 15:30:00,46.39,46.49,46.34,46.46,26800.0,23.2131,23.2631,23.1881,23.2481,26800.0
2005-11-30 09:30:00,46.64,47.2,46.64,46.91,35500.0,23.3382,23.6184,23.3382,23.4733,35500.0
2005-11-30 10:00:00,46.97,47.04,46.59,47.04,40600.0,23.5033,23.5383,23.3132,23.5383,40600.0
2005-11-30 10:30:00,46.95,47.03,46.68,46.77,29000.0,23.4933,23.5333,23.3582,23.4032,29000.0
2005-11-30 11:00:00,46.77,46.94,46.77,46.93,8300.0,23.4032,23.4883,23.4032,23.4833,8300.0
2005-11-30 11:30:00,46.86,46.93,46.77,46.82,7500.0,23.4483,23.4833,23.4032,23.4283,7500.0
2005-11-30 12:00:00,46.81,46.87,46.76,46.77,9500.0,23.4233,23.4533,23.3982,23.4032,9500.0
2005-11-30 12:30:00,46.79,46.91,46.76,46.91,8300.0,23.4133,23.4733,23.3982,23.4733,8300.0
2005-11-30 13:00:00,46.91,46.94,46.88,46.92,11900.0,23.4733,23.4883,23.4583,23.4783,11900.0
2005-11-30 13:30:00,46.91,47.01,46.86,46.98,15100.0,23.4733,23.5233,23.4483,23.5083,15100.0
2005-11-30 14:00:00,46.98,47.05,46.93,46.96,22000.0,23.5083,23.5434,23.4833,23.4983,22000.0
2005-11-30 14:30:00,46.96,47.09,46.96,47.09,17600.0,23.4983,23.5634,23.4983,23.5634,17600.0
2005-11-30 15:00:00,47.09,47.09,46.85,46.85,14200.0,23.5634,23.5634,23.4433,23.4433,14200.0
2005-11-30 15:30:00,46.86,46.95,46.76,46.89,36400.0,23.4483,23.4933,23.3982,23.4633,36400.0
2005-12-01 09:30:00,47.75,48.1,47.55,47.65,37200.0,23.8936,24.0688,23.7935,23.8436,37200.0
2005-12-01 10:00:00,47.65,47.85,47.65,47.72,21600.0,23.8436,23.9437,23.8436,23.8786,21600.0
2005-12-01 10:30:00,47.72,47.74,47.58,47.71,13100.0,23.8786,23.8886,23.8086,23.8736,13100.0
2005-12-01 11:00:00,47.71,47.75,47.6,47.63,21100.0,23.8736,23.8936,23.8186,23.8336,21100.0
2005-12-01 11:30:00,47.64,47.65,47.44,47.46,33000.0,23.8386,23.8436,23.7385,23.7485,33000.0
2005-12-01 12:00:00,47.47,47.5,47.43,47.47,9000.0,23.7535,23.7685,23.7335,23.7535,9000.0
2005-12-01 12:30:00,47.46,47.55,47.43,47.49,18700.0,23.7485,23.7935,23.7335,23.7635,18700.0
2005-12-01 13:00:00,47.49,47.59,47.42,47.58,27900.0,23.7635,23.8136,23.7285,23.8086,27900.0
2005-12-01 13:30:00,47.58,47.59,47.48,47.53,18900.0,23.8086,23.8136,23.7585,23.7835,18900.0
2005-12-01 14:00:00,47.53,47.6,47.45,47.56,27800.0,23.7835,23.8186,23.7435,23.7986,27800.0
2005-12-01 14:30:00,47.55,47.63,47.47,47.47,45500.0,23.7935,23.8336,23.7535,23.7535,45500.0
2005-12-01 15:00:00,47.49,47.63,47.49,47.59,21500.0,23.7635,23.8336,23.7635,23.8136,21500.0
2005-12-01 15:30:00,47.59,47.64,47.46,47.59,35100.0,23.8136,23.8386,23.7485,23.8136,35100.0
2005-12-02 09:30:00,47.67,47.72,47.35,47.36,32300.0,23.8536,23.8786,23.6935,23.6985,32300.0
2005-12-02 10:00:00,47.35,47.67,47.31,47.61,28500.0,23.6935,23.8536,23.6735,23.8236,28500.0
2005-12-02 10:30:00,47.51,47.54,47.15,47.19,13700.0,23.7735,23.7885,23.5934,23.6134,13700.0
2005-12-02 11:00:00,47.21,47.22,47.03,47.13,12100.0,23.6234,23.6284,23.5333,23.5834,12100.0
2005-12-02 11:30:00,47.12,47.13,47.05,47.07,8100.0,23.5784,23.5834,23.5434,23.5534,8100.0
2005-12-02 12:00:00,47.03,47.14,46.98,47.13,11600.0,23.5333,23.5884,23.5083,23.5834,11600.0
2005-12-02 12:30:00,47.09,47.21,47.06,47.14,12700.0,23.5634,23.6234,23.5484,23.5884,12700.0
2005-12-02 13:00:00,47.13,47.19,47.04,47.16,8300.0,23.5834,23.6134,23.5383,23.5984,8300.0
2005-12-02 13:30:00,47.18,47.21,47.16,47.2,3500.0,23.6084,23.6234,23.5984,23.6184,3500.0
2005-12-02 14:00:00,47.21,47.25,47.15,47.25,6100.0,23.6234,23.6434,23.5934,23.6434,6100.0
2005-12-02 14:30:00,47.26,47.31,47.08,47.15,14100.0,23.6484,23.6735,23.5584,23.5934,14100.0
2005-12-02 15:00:00,47.14,47.18,47.07,47.13,16400.0,23.5884,23.6084,23.5534,23.5834,16400.0
2005-12-02 15:30:00,47.12,47.23,47.11,47.18,26700.0,23.5784,23.6334,23.5734,23.6084,26700.0
2005-12-05 09:30:00,47.05,47.1,46.85,46.93,19800.0,23.5434,23.5684,23.4433,23.4833,19800.0
2005-12-05 10:00:00,46.95,47.03,46.85,46.86,10100.0,23.4933,23.5333,23.4433,23.4483,10100.0
2005-12-05 10:30:00,46.81,46.97,46.8,46.9,12200.0,23.4233,23.5033,23.4183,23.4683,12200.0
2005-12-05 11:00:00,46.91,46.95,46.8,46.94,9200.0,23.4733,23.4933,23.4183,23.4883,9200.0
2005-12-05 11:30:00,46.93,46.94,46.9,46.93,15400.0,23.4833,23.4883,23.4683,23.4833,15400.0
2005-12-05 12:00:00,46.93,46.97,46.93,46.95,8800.0,23.4833,23.5033,23.4833,23.4933,8800.0
2005-12-05 12:30:00,46.95,47.0,46.95,46.97,8100.0,23.4933,23.5183,23.4933,23.5033,8100.0
2005-12-05 13:00:00,46.97,46.97,46.86,46.87,8600.0,23.5033,23.5033,23.4483,23.4533,8600.0
2005-12-05 13:30:00,46.86,46.88,46.84,46.85,4400.0,23.4483,23.4583,23.4383,23.4433,4400.0
2005-12-05 14:00:00,46.86,46.9,46.86,46.89,9100.0,23.4483,23.4683,23.4483,23.4633,9100.0
2005-12-05 14:30:00,46.88,47.0,46.87,46.93,11400.0,23.4583,23.5183,23.4533,23.4833,11400.0
2005-12-05 15:00:00,46.93,47.05,46.93,47.01,18200.0,23.4833,23.5434,23.4833,23.5233,18200.0
2005-12-05 15:30:00,47.04,47.1,47.0,47.04,21100.0,23.5383,23.5684,23.5183,23.5383,21100.0
2005-12-06 09:30:00,47.08,47.4,47.08,47.32,15000.0,23.5584,23.7185,23.5584,23.6785,15000.0
2005-12-06 10:00:00,47.32,47.37,47.26,47.35,14200.0,23.6785,23.7035,23.6484,23.6935,14200.0
2005-12-06 10:30:00,47.35,47.42,47.12,47.19,6900.0,23.6935,23.7285,23.5784,23.6134,6900.0
2005-12-06 11:00:00,47.19,47.27,47.07,47.11,9800.0,23.6134,23.6534,23.5534,23.5734,9800.0
2005-12-06 11:30:00,47.08,47.22,47.05,47.21,7500.0,23.5584,23.6284,23.5434,23.6234,7500.0
2005-12-06 12:00:00,47.25,47.47,47.25,47.4,10600.0,23.6434,23.7535,23.6434,23.7185,10600.0
2005-12-06 12:30:00,47.43,47.52,47.35,47.37,8100.0,23.7335,23.7785,23.6935,23.7035,8100.0
2005-12-06 13:00:00,47.4,47.49,47.38,47.39,5200.0,23.7185,23.7635,23.7085,23.7135,5200.0
2005-12-06 13:30:00,47.41,47.48,47.4,47.48,5500.0,23.7235,23.7585,23.7185,23.7585,5500.0
2005-12-06 14:00:00,47.54,47.54,47.43,47.49,8300.0,23.7885,23.7885,23.7335,23.7635,8300.0
2005-12-06 14:30:00,47.5,47.56,47.5,47.53,9300.0,23.7685,23.7986,23.7685,23.7835,9300.0
2005-12-06 15:00:00,47.54,47.59,47.33,47.37,21200.0,23.7885,23.8136,23.6835,23.7035,21200.0
2005-12-06 15:30:00,47.38,47.52,47.23,47.32,24000.0,23.7085,23.7785,23.6334,23.6785,24000.0
2005-12-07 09:30:00,47.35,47.35,47.19,47.3,14200.0,23.6935,23.6935,23.6134,23.6684,14200.0
2005-12-07 10:00:00,47.25,47.25,47.17,47.19,4500.0,23.6434,23.6434,23.6034,23.6134,4500.0
2005-12-07 10:30:00,47.21,47.32,47.02,47.06,7200.0,23.6234,23.6785,23.5283,23.5484,7200.0
2005-12-07 11:00:00,47.06,47.09,47.01,47.03,5100.0,23.5484,23.5634,23.5233,23.5333,5100.0
2005-12-07 11:30:00,47.04,47.19,47.04,47.17,4300.0,23.5383,23.6134,23.5383,23.6034,4300.0
2005-12-07 12:00:00,47.17,47.18,47.07,47.15,7100.0,23.6034,23.6084,23.5534,23.5934,7100.0
2005-12-07 12:30:00,47.14,47.17,47.04,47.15,7400.0,23.5884,23.6034,23.5383,23.5934,7400.0
2005-12-07 13:00:00,47.15,47.15,47.05,47.07,9500.0,23.5934,23.5934,23.5434,23.5534,9500.0
2005-12-07 13:30:00,47.06,47.06,47.0,47.02,9800.0,23.5484,23.5484,23.5183,23.5283,9800.0
2005-12-07 14:00:00,47.01,47.09,46.95,47.04,13300.0,23.5233,23.5634,23.4933,23.5383,13300.0
2005-12-07 14:30:00,47.02,47.11,46.94,46.94,12700.0,23.5283,23.5734,23.4883,23.4883,12700.0
2005-12-07 15:00:00,46.94,47.06,46.85,47.0,31100.0,23.4883,23.5484,23.4433,23.5183,31100.0
2005-12-07 15:30:00,47.0,47.06,46.97,47.02,22100.0,23.5183,23.5484,23.5033,23.5283,22100.0
2005-12-08 09:30:00,47.29,47.8,47.06,47.61,38200.0,23.6634,23.9186,23.5484,23.8236,38200.0
2005-12-08 10:00:00,47.63,47.69,47.61,47.67,7300.0,23.8336,23.8636,23.8236,23.8536,7300.0
2005-12-08 10:30:00,47.66,47.66,47.5,47.53,17000.0,23.8486,23.8486,23.7685,23.7835,17000.0
2005-12-08 11:00:00,47.48,47.54,47.42,47.43,8700.0,23.7585,23.7885,23.7285,23.7335,8700.0
2005-12-08 11:30:00,47.44,47.62,47.44,47.56,9600.0,23.7385,23.8286,23.7385,23.7986,9600.0
2005-12-08 12:00:00,47.63,47.68,47.62,47.66,6200.0,23.8336,23.8586,23.8286,23.8486,6200.0
2005-12-08 12:30:00,47.65,47.7,47.52,47.6,12900.0,23.8436,23.8686,23.7785,23.8186,12900.0
2005-12-08 13:00:00,47.58,47.59,47.38,47.44,13200.0,23.8086,23.8136,23.7085,23.7385,13200.0
2005-12-08 13:30:00,47.44,47.45,47.34,47.42,5900.0,23.7385,23.7435,23.6885,23.7285,5900.0
2005-12-08 14:00:00,47.41,47.41,47.04,47.13,11400.0,23.7235,23.7235,23.5383,23.5834,11400.0
2005-12-08 14:30:00,47.14,47.27,47.07,47.14,16800.0,23.5884,23.6534,23.5534,23.5884,16800.0
2005-12-08 15:00:00,47.13,47.24,47.02,47.1,15300.0,23.5834,23.6384,23.5283,23.5684,15300.0
2005-12-08 15:30:00,47.13,47.2,47.1,47.11,12000.0,23.5834,23.6184,23.5684,23.5734,12000.0
2005-12-09 09:30:00,47.1,47.5,46.95,46.95,17400.0,23.5684,23.7685,23.4933,23.4933,17400.0
2005-12-09 10:00:00,46.99,47.15,46.99,47.02,4300.0,23.5133,23.5934,23.5133,23.5283,4300.0
2005-12-09 10:30:00,47.01,47.11,46.96,47.09,3200.0,23.5233,23.5734,23.4983,23.5634,3200.0
2005-12-09 11:00:00,47.07,47.28,47.07,47.15,7200.0,23.5534,23.6584,23.5534,23.5934,7200.0
2005-12-09 11:30:00,47.19,47.19,47.12,47.15,3500.0,23.6134,23.6134,23.5784,23.5934,3500.0
2005-12-09 12:00:00,47.11,47.18,47.07,47.09,5700.0,23.5734,23.6084,23.5534,23.5634,5700.0
2005-12-09 12:30:00,47.09,47.1,47.07,47.1,4600.0,23.5634,23.5684,23.5534,23.5684,4600.0
2005-12-09 13:00:00,47.11,47.15,47.09,47.09,5400.0,23.5734,23.5934,23.5634,23.5634,5400.0
2005-12-09 13:30:00,47.1,47.21,47.09,47.18,4400.0,23.5684,23.6234,23.5634,23.6084,4400.0
2005-12-09 14:00:00,47.18,47.31,47.17,47.31,5600.0,23.6084,23.6735,23.6034,23.6735,5600.0
2005-12-09 14:30:00,47.31,47.31,47.17,47.24,6700.0,23.6735,23.6735,23.6034,23.6384,6700.0
2005-12-09 15:00:00,47.26,47.3,47.18,47.3,5600.0,23.6484,23.6684,23.6084,23.6684,5600.0
2005-12-09 15:30:00,47.28,47.29,47.23,47.29,16200.0,23.6584,23.6634,23.6334,23.6634,16200.0
2005-12-12 09:30:00,47.49,47.65,47.39,47.4,24200.0,23.7635,23.8436,23.7135,23.7185,24200.0
2005-12-12 10:00:00,47.38,47.69,47.35,47.69,28700.0,23.7085,23.8636,23.6935,23.8636,28700.0
2005-12-12 10:30:00,47.69,48.09,47.69,48.04,37500.0,23.8636,24.0638,23.8636,24.0387,37500.0
2005-12-12 11:00:00,48.07,48.07,47.77,47.77,18000.0,24.0537,24.0537,23.9036,23.9036,18000.0
2005-12-12 11:30:00,47.8,47.93,47.76,47.87,138500.0,23.9186,23.9837,23.8986,23.9537,138500.0
2005-12-12 12:00:00,47.88,47.98,47.87,47.9,14800.0,23.9587,24.0087,23.9537,23.9687,14800.0
2005-12-12 12:30:00,47.9,48.01,47.9,48.01,19600.0,23.9687,24.0237,23.9687,24.0237,19600.0
2005-12-12 13:00:00,47.99,47.99,47.91,47.91,11700.0,24.0137,24.0137,23.9737,23.9737,11700.0
2005-12-12 13:30:00,47.91,47.91,47.78,47.82,16000.0,23.9737,23.9737,23.9086,23.9287,16000.0
2005-12-12 14:00:00,47.82,47.94,47.82,47.93,25200.0,23.9287,23.9887,23.9287,23.9837,25200.0
2005-12-12 14:30:00,47.93,47.97,47.92,47.92,15100.0,23.9837,24.0037,23.9787,23.9787,15100.0
2005-12-12 15:00:00,47.91,47.91,47.86,47.87,27300.0,23.9737,23.9737,23.9487,23.9537,27300.0
2005-12-12 15:30:00,47.87,47.88,47.74,47.8,43800.0,23.9537,23.9587,23.8886,23.9186,43800.0
2005-12-13 09:30:00,47.75,47.89,47.73,47.78,19700.0,23.8936,23.9637,23.8836,23.9086,19700.0
2005-12-13 10:00:00,47.79,47.79,47.56,47.56,13200.0,23.9136,23.9136,23.7986,23.7986,13200.0
2005-12-13 10:30:00,47.56,47.56,47.45,47.45,24300.0,23.7986,23.7986,23.7435,23.7435,24300.0
2005-12-13 11:00:00,47.45,47.61,47.45,47.61,16800.0,23.7435,23.8236,23.7435,23.8236,16800.0
2005-12-13 11:30:00,47.62,47.68,47.6,47.68,4300.0,23.8286,23.8586,23.8186,23.8586,4300.0
2005-12-13 12:00:00,47.68,47.69,47.55,47.55,4300.0,23.8586,23.8636,23.7935,23.7935,4300.0
2005-12-13 12:30:00,47.57,47.59,47.54,47.54,3000.0,23.8036,23.8136,23.7885,23.7885,3000.0
2005-12-13 13:00:00,47.54,47.55,47.5,47.52,6700.0,23.7885,23.7935,23.7685,23.7785,6700.0
2005-12-13 13:30:00,47.52,47.54,47.47,47.49,5800.0,23.7785,23.7885,23.7535,23.7635,5800.0
2005-12-13 14:00:00,47.48,47.67,47.34,47.51,26700.0,23.7585,23.8536,23.6885,23.7735,26700.0
2005-12-13 14:30:00,47.49,47.65,47.43,47.62,79600.0,23.7635,23.8436,23.7335,23.8286,79600.0
2005-12-13 15:00:00,47.62,47.62,47.5,47.58,23000.0,23.8286,23.8286,23.7685,23.8086,23000.0
2005-12-13 15:30:00,47.58,47.63,47.51,47.56,32400.0,23.8086,23.8336,23.7735,23.7986,32400.0
2005-12-14 09:30:00,47.58,47.75,47.57,47.64,35500.0,23.8086,23.8936,23.8036,23.8386,35500.0
2005-12-14 10:00:00,47.64,48.11,47.61,48.0,100800.0,23.8386,24.0738,23.8236,24.0187,100800.0
2005-12-14 10:30:00,48.0,48.0,47.63,47.63,15200.0,24.0187,24.0187,23.8336,23.8336,15200.0
2005-12-14 11:00:00,47.62,47.68,47.61,47.67,9800.0,23.8286,23.8586,23.8236,23.8536,9800.0
2005-12-14 11:30:00,47.68,47.69,47.61,47.64,9300.0,23.8586,23.8636,23.8236,23.8386,9300.0
2005-12-14 12:00:00,47.64,47.65,47.55,47.57,12200.0,23.8386,23.8436,23.7935,23.8036,12200.0
2005-12-14 12:30:00,47.55,47.58,47.55,47.55,8400.0,23.7935,23.8086,23.7935,23.7935,8400.0
2005-12-14 13:00:00,47.55,47.55,47.46,47.48,7900.0,23.7935,23.7935,23.7485,23.7585,7900.0
2005-12-14 13:30:00,47.48,47.65,47.46,47.6,39700.0,23.7585,23.8436,23.7485,23.8186,39700.0
2005-12-14 14:00:00,47.57,47.57,47.33,47.34,24200.0,23.8036,23.8036,23.6835,23.6885,24200.0
2005-12-14 14:30:00,47.34,47.34,47.12,47.19,40100.0,23.6885,23.6885,23.5784,23.6134,40100.0
2005-12-14 15:00:00,47.18,47.37,47.17,47.32,29200.0,23.6084,23.7035,23.6034,23.6785,29200.0
2005-12-14 15:30:00,47.32,47.33,47.15,47.24,120300.0,23.6785,23.6835,23.5934,23.6384,120300.0
2005-12-15 09:30:00,47.18,47.24,46.92,46.99,19600.0,23.6084,23.6384,23.4783,23.5133,19600.0
2005-12-15 10:00:00,46.98,47.01,46.27,46.45,73400.0,23.5083,23.5233,23.153,23.2431,73400.0
2005-12-15 10:30:00,46.48,46.73,46.48,46.73,23100.0,23.2581,23.3832,23.2581,23.3832,23100.0
2005-12-15 11:00:00,46.73,46.96,46.73,46.9,29000.0,23.3832,23.4983,23.3832,23.4683,29000.0
2005-12-15 11:30:00,46.9,46.96,46.87,46.9,19200.0,23.4683,23.4983,23.4533,23.4683,19200.0
2005-12-15 12:00:00,46.89,46.91,46.72,46.75,18600.0,23.4633,23.4733,23.3782,23.3932,18600.0
2005-12-15 12:30:00,46.75,46.91,46.69,46.8,18200.0,23.3932,23.4733,23.3632,23.4183,18200.0
2005-12-15 13:00:00,46.8,46.8,46.58,46.74,31800.0,23.4183,23.4183,23.3082,23.3882,31800.0
2005-12-15 13:30:00,46.74,46.86,46.73,46.85,22500.0,23.3882,23.4483,23.3832,23.4433,22500.0
2005-12-15 14:00:00,46.85,46.87,46.63,46.72,26700.0,23.4433,23.4533,23.3332,23.3782,26700.0
2005-12-15 14:30:00,46.72,46.82,46.72,46.75,27000.0,23.3782,23.4283,23.3782,23.3932,27000.0
2005-12-15 15:00:00,46.77,46.78,46.58,46.59,33900.0,23.4032,23.4082,23.3082,23.3132,33900.0
2005-12-15 15:30:00,46.59,46.8,46.57,46.76,64700.0,23.3132,23.4183,23.3032,23.3982,64700.0
2005-12-16 09:30:00,46.74,46.8,46.55,46.74,68700.0,23.3882,23.4183,23.2932,23.3882,68700.0
2005-12-16 10:00:00,46.74,46.77,46.68,46.7,73900.0,23.3882,23.4032,23.3582,23.3682,73900.0
2005-12-16 10:30:00,46.7,46.73,46.66,46.67,41300.0,23.3682,23.3832,23.3482,23.3532,41300.0
2005-12-16 11:00:00,46.68,46.73,46.67,46.69,49600.0,23.3582,23.3832,23.3532,23.3632,49600.0
2005-12-16 11:30:00,46.69,46.7,46.65,46.69,17700.0,23.3632,23.3682,23.3432,23.3632,17700.0
2005-12-16 12:00:00,46.69,46.73,46.68,46.7,18200.0,23.3632,23.3832,23.3582,23.3682,18200.0
2005-12-16 12:30:00,46.71,46.75,46.67,46.68,27100.0,23.3732,23.3932,23.3532,23.3582,27100.0
2005-12-16 13:00:00,46.68,46.7,46.64,46.67,22000.0,23.3582,23.3682,23.3382,23.3532,22000.0
2005-12-16 13:30:00,46.69,46.77,46.68,46.72,13800.0,23.3632,23.4032,23.3582,23.3782,13800.0
2005-12-16 14:00:00,46.75,46.75,46.7,46.73,17800.0,23.3932,23.3932,23.3682,23.3832,17800.0
2005-12-16 14:30:00,46.73,46.74,46.67,46.69,34500.0,23.3832,23.3882,23.3532,23.3632,34500.0
2005-12-16 15:00:00,46.68,46.7,46.63,46.7,30000.0,23.3582,23.3682,23.3332,23.3682,30000.0
2005-12-16 15:30:00,46.7,46.73,46.66,46.67,46400.0,23.3682,23.3832,23.3482,23.3532,46400.0
2005-12-19 09:30:00,47.1,47.19,46.78,46.82,55600.0,23.5684,23.6134,23.4082,23.4283,55600.0
2005-12-19 10:00:00,46.79,47.17,46.79,47.04,36300.0,23.4133,23.6034,23.4133,23.5383,36300.0
2005-12-19 10:30:00,47.03,47.1,46.89,47.06,22200.0,23.5333,23.5684,23.4633,23.5484,22200.0
2005-12-19 11:00:00,47.03,47.21,46.99,47.2,26700.0,23.5333,23.6234,23.5133,23.6184,26700.0
2005-12-19 11:30:00,47.2,47.35,47.19,47.31,30900.0,23.6184,23.6935,23.6134,23.6735,30900.0
2005-12-19 12:00:00,47.31,47.31,47.2,47.2,13800.0,23.6735,23.6735,23.6184,23.6184,13800.0
2005-12-19 12:30:00,47.2,47.2,47.04,47.06,10500.0,23.6184,23.6184,23.5383,23.5484,10500.0
2005-12-19 13:00:00,47.05,47.05,46.94,47.0,13000.0,23.5434,23.5434,23.4883,23.5183,13000.0
2005-12-19 13:30:00,46.98,46.99,46.92,46.94,12100.0,23.5083,23.5133,23.4783,23.4883,12100.0
2005-12-19 14:00:00,46.94,46.94,46.87,46.89,13800.0,23.4883,23.4883,23.4533,23.4633,13800.0
2005-12-19 14:30:00,46.89,46.94,46.88,46.94,10600.0,23.4633,23.4883,23.4583,23.4883,10600.0
2005-12-19 15:00:00,46.94,47.0,46.92,46.99,24800.0,23.4883,23.5183,23.4783,23.5133,24800.0
2005-12-19 15:30:00,46.97,47.03,46.83,46.9,33100.0,23.5033,23.5333,23.4333,23.4683,33100.0
2005-12-20 09:30:00,46.98,47.06,46.76,47.03,13400.0,23.5083,23.5484,23.3982,23.5333,13400.0
2005-12-20 10:00:00,47.06,47.1,46.97,46.97,14900.0,23.5484,23.5684,23.5033,23.5033,14900.0
2005-12-20 10:30:00,46.99,47.09,46.94,47.04,39500.0,23.5133,23.5634,23.4883,23.5383,39500.0
2005-12-20 11:00:00,47.04,47.05,46.84,46.9,13400.0,23.5383,23.5434,23.4383,23.4683,13400.0
2005-12-20 11:30:00,46.92,47.0,46.92,46.95,10000.0,23.4783,23.5183,23.4783,23.4933,10000.0
2005-12-20 12:00:00,46.91,47.02,46.91,47.02,8300.0,23.4733,23.5283,23.4733,23.5283,8300.0
2005-12-20 12:30:00,47.02,47.04,46.95,47.02,7200.0,23.5283,23.5383,23.4933,23.5283,7200.0
2005-12-20 13:00:00,47.02,47.1,46.9,47.0,12500.0,23.5283,23.5684,23.4683,23.5183,12500.0
2005-12-20 13:30:00,46.99,47.04,46.98,47.03,7600.0,23.5133,23.5383,23.5083,23.5333,7600.0
2005-12-20 14:00:00,47.03,47.04,46.94,46.97,9000.0,23.5333,23.5383,23.4883,23.5033,9000.0
2005-12-20 14:30:00,46.98,46.99,46.92,46.94,7400.0,23.5083,23.5133,23.4783,23.4883,7400.0
2005-12-20 15:00:00,46.98,46.98,46.82,46.83,18000.0,23.5083,23.5083,23.4283,23.4333,18000.0
2005-12-20 15:30:00,46.81,46.93,46.81,46.89,25300.0,23.4233,23.4833,23.4233,23.4633,25300.0
2005-12-21 09:30:00,46.96,47.09,46.8,46.88,19500.0,23.4983,23.5634,23.4183,23.4583,19500.0
2005-12-21 10:00:00,46.89,46.94,46.76,46.9,32300.0,23.4633,23.4883,23.3982,23.4683,32300.0
2005-12-21 10:30:00,46.9,46.96,46.79,46.95,54400.0,23.4683,23.4983,23.4133,23.4933,54400.0
2005-12-21 11:00:00,46.97,46.99,46.91,46.94,6800.0,23.5033,23.5133,23.4733,23.4883,6800.0
2005-12-21 11:30:00,46.95,47.0,46.87,46.99,11600.0,23.4933,23.5183,23.4533,23.5133,11600.0
2005-12-21 12:00:00,47.0,47.01,46.94,46.96,24700.0,23.5183,23.5233,23.4883,23.4983,24700.0
2005-12-21 12:30:00,46.96,46.98,46.85,46.85,12300.0,23.4983,23.5083,23.4433,23.4433,12300.0
2005-12-21 13:00:00,46.9,46.97,46.89,46.91,10600.0,23.4683,23.5033,23.4633,23.4733,10600.0
2005-12-21 13:30:00,46.87,46.91,46.84,46.9,4100.0,23.4533,23.4733,23.4383,23.4683,4100.0
2005-12-21 14:00:00,46.91,46.97,46.88,46.93,14900.0,23.4733,23.5033,23.4583,23.4833,14900.0
2005-12-21 14:30:00,46.91,46.99,46.87,46.92,16400.0,23.4733,23.5133,23.4533,23.4783,16400.0
2005-12-21 15:00:00,46.92,46.98,46.88,46.97,30500.0,23.4783,23.5083,23.4583,23.5033,30500.0
2005-12-21 15:30:00,46.95,47.0,46.9,46.96,17900.0,23.4933,23.5183,23.4683,23.4983,17900.0
2005-12-22 09:30:00,46.95,47.1,46.94,46.96,9100.0,23.4933,23.5684,23.4883,23.4983,9100.0
2005-12-22 10:00:00,46.97,46.97,46.71,46.87,11100.0,23.5033,23.5033,23.3732,23.4533,11100.0
2005-12-22 10:30:00,46.88,47.08,46.88,47.07,16200.0,23.4583,23.5584,23.4583,23.5534,16200.0
2005-12-22 11:00:00,47.07,47.24,47.01,47.23,12300.0,23.5534,23.6384,23.5233,23.6334,12300.0
2005-12-22 11:30:00,47.23,47.5,47.2,47.5,29300.0,23.6334,23.7685,23.6184,23.7685,29300.0
2005-12-22 12:00:00,47.5,47.5,47.24,47.3,11000.0,23.7685,23.7685,23.6384,23.6684,11000.0
2005-12-22 12:30:00,47.27,47.3,47.17,47.21,4800.0,23.6534,23.6684,23.6034,23.6234,4800.0
2005-12-22 13:00:00,47.21,47.35,47.2,47.34,5500.0,23.6234,23.6935,23.6184,23.6885,5500.0
2005-12-22 13:30:00,47.31,47.51,47.28,47.51,4600.0,23.6735,23.7735,23.6584,23.7735,4600.0
2005-12-22 14:00:00,47.5,47.65,47.4,47.64,15400.0,23.7685,23.8436,23.7185,23.8386,15400.0
2005-12-22 14:30:00,47.63,47.66,47.55,47.61,15200.0,23.8336,23.8486,23.7935,23.8236,15200.0
2005-12-22 15:00:00,47.62,47.67,47.46,47.54,14300.0,23.8286,23.8536,23.7485,23.7885,14300.0
2005-12-22 15:30:00,47.52,47.55,47.4,47.55,19700.0,23.7785,23.7935,23.7185,23.7935,19700.0
2005-12-23 09:30:00,47.61,47.84,47.52,47.78,6000.0,23.8236,23.9387,23.7785,23.9086,6000.0
2005-12-23 10:00:00,47.75,47.79,47.55,47.55,6200.0,23.8936,23.9136,23.7935,23.7935,6200.0
2005-12-23 10:30:00,47.56,47.69,47.56,47.64,6700.0,23.7986,23.8636,23.7986,23.8386,6700.0
2005-12-23 11:00:00,47.65,47.68,47.63,47.68,4200.0,23.8436,23.8586,23.8336,23.8586,4200.0
2005-12-23 11:30:00,47.67,47.68,47.42,47.45,9500.0,23.8536,23.8586,23.7285,23.7435,9500.0
2005-12-23 12:00:00,47.44,47.53,47.44,47.46,3500.0,23.7385,23.7835,23.7385,23.7485,3500.0
2005-12-23 12:30:00,47.46,47.52,47.46,47.52,2300.0,23.7485,23.7785,23.7485,23.7785,2300.0
2005-12-23 13:00:00,47.51,47.54,47.47,47.47,2300.0,23.7735,23.7885,23.7535,23.7535,2300.0
2005-12-23 13:30:00,47.5,47.52,47.48,47.52,1400.0,23.7685,23.7785,23.7585,23.7785,1400.0
2005-12-23 14:00:00,47.52,47.52,47.41,47.44,3300.0,23.7785,23.7785,23.7235,23.7385,3300.0
2005-12-23 14:30:00,47.46,47.49,47.44,47.45,3200.0,23.7485,23.7635,23.7385,23.7435,3200.0
2005-12-23 15:00:00,47.44,47.47,47.41,47.43,4800.0,23.7385,23.7535,23.7235,23.7335,4800.0
2005-12-23 15:30:00,47.43,47.57,47.42,47.57,18300.0,23.7335,23.8036,23.7285,23.8036,18300.0
2005-12-27 09:30:00,47.68,47.98,47.68,47.98,17600.0,23.8586,24.0087,23.8586,24.0087,17600.0
2005-12-27 10:00:00,47.98,47.98,47.76,47.82,14100.0,24.0087,24.0087,23.8986,23.9287,14100.0
2005-12-27 10:30:00,47.82,47.95,47.82,47.92,8100.0,23.9287,23.9937,23.9287,23.9787,8100.0
2005-12-27 11:00:00,47.92,47.98,47.89,47.92,11800.0,23.9787,24.0087,23.9637,23.9787,11800.0
2005-12-27 11:30:00,47.9,47.9,47.64,47.64,10900.0,23.9687,23.9687,23.8386,23.8386,10900.0
2005-12-27 12:00:00,47.64,47.64,47.42,47.5,39300.0,23.8386,23.8386,23.7285,23.7685,39300.0
2005-12-27 12:30:00,47.48,47.55,47.48,47.5,7100.0,23.7585,23.7935,23.7585,23.7685,7100.0
2005-12-27 13:00:00,47.5,47.56,47.4,47.4,6600.0,23.7685,23.7986,23.7185,23.7185,6600.0
2005-12-27 13:30:00,47.4,47.4,47.21,47.24,10600.0,23.7185,23.7185,23.6234,23.6384,10600.0
2005-12-27 14:00:00,47.26,47.36,47.24,47.36,10000.0,23.6484,23.6985,23.6384,23.6985,10000.0
2005-12-27 14:30:00,47.38,47.46,47.26,47.28,14600.0,23.7085,23.7485,23.6484,23.6584,14600.0
2005-12-27 15:00:00,47.28,47.41,47.23,47.41,14800.0,23.6584,23.7235,23.6334,23.7235,14800.0
2005-12-27 15:30:00,47.4,47.41,47.29,47.32,21200.0,23.7185,23.7235,23.6634,23.6785,21200.0
2005-12-28 09:30:00,47.32,47.42,47.12,47.21,8100.0,23.6785,23.7285,23.5784,23.6234,8100.0
2005-12-28 10:00:00,47.2,47.23,47.02,47.1,14500.0,23.6184,23.6334,23.5283,23.5684,14500.0
2005-12-28 10:30:00,47.14,47.24,46.97,47.16,18600.0,23.5884,23.6384,23.5033,23.5984,18600.0
2005-12-28 11:00:00,47.16,47.49,47.16,47.46,14200.0,23.5984,23.7635,23.5984,23.7485,14200.0
2005-12-28 11:30:00,47.48,47.55,47.44,47.47,10700.0,23.7585,23.7935,23.7385,23.7535,10700.0
2005-12-28 12:00:00,47.45,47.45,47.03,47.1,24200.0,23.7435,23.7435,23.5333,23.5684,24200.0
2005-12-28 12:30:00,47.13,47.13,47.04,47.08,6200.0,23.5834,23.5834,23.5383,23.5584,6200.0
2005-12-28 13:00:00,47.09,47.25,47.09,47.25,5700.0,23.5634,23.6434,23.5634,23.6434,5700.0
2005-12-28 13:30:00,47.25,47.34,47.24,47.31,6200.0,23.6434,23.6885,23.6384,23.6735,6200.0
2005-12-28 14:00:00,47.33,47.39,47.31,47.37,4500.0,23.6835,23.7135,23.6735,23.7035,4500.0
2005-12-28 14:30:00,47.41,47.45,47.35,47.35,6500.0,23.7235,23.7435,23.6935,23.6935,6500.0
2005-12-28 15:00:00,47.35,47.39,47.31,47.39,6500.0,23.6935,23.7135,23.6735,23.7135,6500.0
2005-12-28 15:30:00,47.39,47.4,47.3,47.34,16900.0,23.7135,23.7185,23.6684,23.6885,16900.0
2005-12-29 09:30:00,45.2,45.9,45.19,45.76,174800.0,22.6176,22.9679,22.6126,22.8978,174800.0
2005-12-29 10:00:00,45.75,46.35,45.75,46.04,76200.0,22.8928,23.1931,22.8928,23.038,76200.0
2005-12-29 10:30:00,46.06,46.56,45.85,46.45,50700.0,23.048,23.2982,22.9429,23.2431,50700.0
2005-12-29 11:00:00,46.46,46.65,46.1,46.1,23900.0,23.2481,23.3432,23.068,23.068,23900.0
2005-12-29 11:30:00,46.09,46.14,45.93,46.0,29300.0,23.063,23.088,22.9829,23.0179,29300.0
2005-12-29 12:00:00,46.01,46.01,45.82,45.88,36300.0,23.0229,23.0229,22.9279,22.9579,36300.0
2005-12-29 12:30:00,45.83,46.15,45.83,46.0,42400.0,22.9329,23.093,22.9329,23.0179,42400.0
2005-12-29 13:00:00,46.04,46.14,46.0,46.14,27300.0,23.038,23.088,23.0179,23.088,27300.0
2005-12-29 13:30:00,46.15,46.44,46.14,46.35,30600.0,23.093,23.2381,23.088,23.1931,30600.0
2005-12-29 14:00:00,46.35,46.35,46.05,46.15,83100.0,23.1931,23.1931,23.043,23.093,83100.0
2005-12-29 14:30:00,46.16,46.24,46.1,46.19,35100.0,23.098,23.138,23.068,23.113,35100.0
2005-12-29 15:00:00,46.2,46.22,45.86,45.88,59900.0,23.118,23.128,22.9479,22.9579,59900.0
2005-12-29 15:30:00,45.9,45.95,45.53,45.67,84700.0,22.9679,22.9929,22.7828,22.8528,84700.0
2005-12-30 09:30:00,45.72,45.83,45.25,45.57,24700.0,22.8778,22.9329,22.6426,22.8028,24700.0
2005-12-30 10:00:00,45.66,45.66,45.37,45.44,27700.0,22.8478,22.8478,22.7027,22.7377,27700.0
2005-12-30 10:30:00,45.43,45.43,45.16,45.19,30800.0,22.7327,22.7327,22.5976,22.6126,30800.0
2005-12-30 11:00:00,45.23,45.29,45.0,45.11,40400.0,22.6326,22.6627,22.5176,22.5726,40400.0
2005-12-30 11:30:00,45.12,45.32,45.12,45.19,16900.0,22.5776,22.6777,22.5776,22.6126,16900.0
2005-12-30 12:00:00,45.19,45.29,45.08,45.29,23300.0,22.6126,22.6627,22.5576,22.6627,23300.0
2005-12-30 12:30:00,45.31,45.35,45.29,45.29,13200.0,22.6727,22.6927,22.6627,22.6627,13200.0
2005-12-30 13:00:00,45.3,45.33,45.28,45.31,9900.0,22.6677,22.6827,22.6577,22.6727,9900.0
2005-12-30 13:30:00,45.31,45.39,45.31,45.34,16000.0,22.6727,22.7127,22.6727,22.6877,16000.0
2005-12-30 14:00:00,45.35,45.4,45.32,45.32,27900.0,22.6927,22.7177,22.6777,22.6777,27900.0
2005-12-30 14:30:00,45.31,45.32,45.25,45.26,14700.0,22.6727,22.6777,22.6426,22.6477,14700.0
2005-12-30 15:00:00,45.26,45.56,45.25,45.39,38000.0,22.6477,22.7978,22.6426,22.7127,38000.0
2005-12-30 15:30:00,45.39,45.44,45.15,45.2,50500.0,22.7127,22.7377,22.5926,22.6176,50500.0
2006-01-03 09:30:00,45.21,45.24,44.94,45.2,85500.0,22.6226,22.6376,22.4875,22.6176,85500.0
2006-01-03 10:00:00,45.17,45.42,45.17,45.29,44500.0,22.6026,22.7277,22.6026,22.6627,44500.0
2006-01-03 10:30:00,45.28,45.31,45.14,45.16,33600.0,22.6577,22.6727,22.5876,22.5976,33600.0
2006-01-03 11:00:00,45.14,45.38,45.14,45.22,25800.0,22.5876,22.7077,22.5876,22.6276,25800.0
2006-01-03 11:30:00,45.2,45.54,45.14,45.49,34900.0,22.6176,22.7878,22.5876,22.7627,34900.0
2006-01-03 12:00:00,45.48,45.65,45.47,45.61,31400.0,22.7577,22.8428,22.7527,22.8228,31400.0
2006-01-03 12:30:00,45.65,45.78,45.61,45.61,15000.0,22.8428,22.9079,22.8228,22.8228,15000.0
2006-01-03 13:00:00,45.62,45.72,45.5,45.56,24700.0,22.8278,22.8778,22.7677,22.7978,24700.0
2006-01-03 13:30:00,45.51,45.78,45.51,45.78,24800.0,22.7728,22.9079,22.7728,22.9079,24800.0
2006-01-03 14:00:00,45.78,46.09,45.78,46.01,54900.0,22.9079,23.063,22.9079,23.0229,54900.0
2006-01-03 14:30:00,46.01,46.4,46.01,46.38,41100.0,23.0229,23.2181,23.0229,23.2081,41100.0
2006-01-03 15:00:00,46.39,46.6,46.36,46.55,38900.0,23.2131,23.3182,23.1981,23.2932,38900.0
2006-01-03 15:30:00,46.57,46.67,46.52,46.59,45400.0,23.3032,23.3532,23.2781,23.3132,45400.0
2006-01-04 09:30:00,46.72,46.81,46.51,46.6,35900.0,23.3782,23.4233,23.2731,23.3182,35900.0
2006-01-04 10:00:00,46.6,46.91,46.2,46.87,79900.0,23.3182,23.4733,23.118,23.4533,79900.0
2006-01-04 10:30:00,46.87,46.88,46.68,46.73,54700.0,23.4533,23.4583,23.3582,23.3832,54700.0
2006-01-04 11:00:00,46.76,46.8,46.67,46.72,28700.0,23.3982,23.4183,23.3532,23.3782,28700.0
2006-01-04 11:30:00,46.74,46.76,46.68,46.72,13200.0,23.3882,23.3982,23.3582,23.3782,13200.0
2006-01-04 12:00:00,46.74,46.8,46.7,46.73,13600.0,23.3882,23.4183,23.3682,23.3832,13600.0
2006-01-04 12:30:00,46.68,46.8,46.68,46.77,15400.0,23.3582,23.4183,23.3582,23.4032,15400.0
2006-01-04 13:00:00,46.76,46.77,46.7,46.75,10900.0,23.3982,23.4032,23.3682,23.3932,10900.0
2006-01-04 13:30:00,46.75,46.78,46.69,46.75,22000.0,23.3932,23.4082,23.3632,23.3932,22000.0
2006-01-04 14:00:00,46.74,46.8,46.69,46.75,27500.0,23.3882,23.4183,23.3632,23.3932,27500.0
2006-01-04 14:30:00,46.73,46.8,46.72,46.72,31400.0,23.3832,23.4183,23.3782,23.3782,31400.0
2006-01-04 15:00:00,46.72,46.79,46.71,46.71,34900.0,23.3782,23.4133,23.3732,23.3732,34900.0
2006-01-04 15:30:00,46.71,46.72,46.5,46.58,55200.0,23.3732,23.3782,23.2681,23.3082,55200.0
2006-01-05 09:30:00,46.45,46.6,46.25,46.38,48800.0,23.2431,23.3182,23.143,23.2081,48800.0
2006-01-05 10:00:00,46.37,46.44,46.31,46.38,34700.0,23.2031,23.2381,23.1731,23.2081,34700.0
2006-01-05 10:30:00,46.38,46.42,46.18,46.34,39000.0,23.2081,23.2281,23.108,23.1881,39000.0
2006-01-05 11:00:00,46.33,46.44,46.27,46.27,33000.0,23.1831,23.2381,23.153,23.153,33000.0
2006-01-05 11:30:00,46.25,46.25,46.08,46.19,37800.0,23.143,23.143,23.058,23.113,37800.0
2006-01-05 12:00:00,46.19,46.29,46.18,46.19,22400.0,23.113,23.1631,23.108,23.113,22400.0
2006-01-05 12:30:00,46.21,46.39,46.2,46.31,53200.0,23.123,23.2131,23.118,23.1731,53200.0
2006-01-05 13:00:00,46.32,46.33,46.11,46.16,22400.0,23.1781,23.1831,23.073,23.098,22400.0
2006-01-05 13:30:00,46.17,46.17,45.86,45.87,81600.0,23.103,23.103,22.9479,22.9529,81600.0
2006-01-05 14:00:00,45.87,45.87,45.62,45.65,38400.0,22.9529,22.9529,22.8278,22.8428,38400.0
2006-01-05 14:30:00,45.71,45.89,45.66,45.85,34000.0,22.8728,22.9629,22.8478,22.9429,34000.0
2006-01-05 15:00:00,45.85,45.97,45.82,45.91,26900.0,22.9429,23.0029,22.9279,22.9729,26900.0
2006-01-05 15:30:00,45.91,46.0,45.89,45.92,43400.0,22.9729,23.0179,22.9629,22.9779,43400.0
2006-01-06 09:30:00,45.95,46.5,45.9,45.99,64500.0,22.9929,23.2681,22.9679,23.0129,64500.0
2006-01-06 10:00:00,46.0,46.09,45.89,45.99,65700.0,23.0179,23.063,22.9629,23.0129,65700.0
2006-01-06 10:30:00,46.02,46.07,45.79,46.07,67300.0,23.0279,23.053,22.9129,23.053,67300.0
2006-01-06 11:00:00,46.07,46.53,46.01,46.41,43800.0,23.053,23.2831,23.0229,23.2231,43800.0
2006-01-06 11:30:00,46.4,46.41,46.23,46.26,35300.0,23.2181,23.2231,23.133,23.148,35300.0
2006-01-06 12:00:00,46.26,46.49,46.25,46.44,35900.0,23.148,23.2631,23.143,23.2381,35900.0
2006-01-06 12:30:00,46.44,46.52,46.25,46.31,38700.0,23.2381,23.2781,23.143,23.1731,38700.0
2006-01-06 13:00:00,46.31,46.39,46.19,46.34,34600.0,23.1731,23.2131,23.113,23.1881,34600.0
2006-01-06 13:30:00,46.34,46.51,46.21,46.5,20300.0,23.1881,23.2731,23.123,23.2681,20300.0
2006-01-06 14:00:00,46.5,46.6,46.45,46.58,23000.0,23.2681,23.3182,23.2431,23.3082,23000.0
2006-01-06 14:30:00,46.58,46.75,46.54,46.71,26500.0,23.3082,23.3932,23.2882,23.3732,26500.0
2006-01-06 15:00:00,46.72,46.87,46.71,46.87,20600.0,23.3782,23.4533,23.3732,23.4533,20600.0
2006-01-06 15:30:00,46.87,46.89,46.67,46.75,43400.0,23.4533,23.4633,23.3532,23.3932,43400.0
2006-01-09 09:30:00,46.73,46.73,46.47,46.49,39300.0,23.3832,23.3832,23.2531,23.2631,39300.0
2006-01-09 10:00:00,46.49,46.77,46.45,46.77,31200.0,23.2631,23.4032,23.2431,23.4032,31200.0
2006-01-09 10:30:00,46.78,46.79,46.54,46.56,18600.0,23.4082,23.4133,23.2882,23.2982,18600.0
2006-01-09 11:00:00,46.56,46.56,46.45,46.46,18000.0,23.2982,23.2982,23.2431,23.2481,18000.0
2006-01-09 11:30:00,46.46,46.55,46.46,46.51,11700.0,23.2481,23.2932,23.2481,23.2731,11700.0
2006-01-09 12:00:00,46.51,46.54,46.43,46.43,16800.0,23.2731,23.2882,23.2331,23.2331,16800.0
2006-01-09 12:30:00,46.41,46.41,46.32,46.4,13100.0,23.2231,23.2231,23.1781,23.2181,13100.0
2006-01-09 13:00:00,46.4,46.45,46.39,46.45,18100.0,23.2181,23.2431,23.2131,23.2431,18100.0
2006-01-09 13:30:00,46.45,46.55,46.43,46.47,17000.0,23.2431,23.2932,23.2331,23.2531,17000.0
2006-01-09 14:00:00,46.47,46.49,46.44,46.48,13200.0,23.2531,23.2631,23.2381,23.2581,13200.0
2006-01-09 14:30:00,46.48,46.59,46.4,46.59,25500.0,23.2581,23.3132,23.2181,23.3132,25500.0
2006-01-09 15:00:00,46.58,46.61,46.47,46.48,94800.0,23.3082,23.3232,23.2531,23.2581,94800.0
2006-01-09 15:30:00,46.49,46.53,46.37,46.45,53000.0,23.2631,23.2831,23.2031,23.2431,53000.0
2006-01-10 09:30:00,46.42,46.42,46.12,46.24,71000.0,23.2281,23.2281,23.078,23.138,71000.0
2006-01-10 10:00:00,46.21,46.43,46.16,46.35,42500.0,23.123,23.2331,23.098,23.1931,42500.0
2006-01-10 10:30:00,46.37,46.55,46.37,46.51,21600.0,23.2031,23.2932,23.2031,23.2731,21600.0
2006-01-10 11:00:00,46.52,46.65,46.49,46.61,30300.0,23.2781,23.3432,23.2631,23.3232,30300.0
2006-01-10 11:30:00,46.61,46.65,46.58,46.61,13300.0,23.3232,23.3432,23.3082,23.3232,13300.0
2006-01-10 12:00:00,46.6,46.63,46.58,46.61,19700.0,23.3182,23.3332,23.3082,23.3232,19700.0
2006-01-10 12:30:00,46.61,46.68,46.59,46.68,12100.0,23.3232,23.3582,23.3132,23.3582,12100.0
2006-01-10 13:00:00,46.67,46.94,46.66,46.85,24400.0,23.3532,23.4883,23.3482,23.4433,24400.0
2006-01-10 13:30:00,46.83,46.88,46.78,46.78,30200.0,23.4333,23.4583,23.4082,23.4082,30200.0
2006-01-10 14:00:00,46.78,46.85,46.74,46.81,11200.0,23.4082,23.4433,23.3882,23.4233,11200.0
2006-01-10 14:30:00,46.8,46.8,46.61,46.74,51600.0,23.4183,23.4183,23.3232,23.3882,51600.0
2006-01-10 15:00:00,46.75,46.75,46.65,46.69,39200.0,23.3932,23.3932,23.3432,23.3632,39200.0
2006-01-10 15:30:00,46.71,46.83,46.71,46.77,48700.0,23.3732,23.4333,23.3732,23.4032,48700.0
2006-01-11 09:30:00,46.73,46.84,46.67,46.76,20500.0,23.3832,23.4383,23.3532,23.3982,20500.0
2006-01-11 10:00:00,46.75,46.94,46.72,46.81,20700.0,23.3932,23.4883,23.3782,23.4233,20700.0
2006-01-11 10:30:00,46.86,46.9,46.75,46.78,12400.0,23.4483,23.4683,23.3932,23.4082,12400.0
2006-01-11 11:00:00,46.77,46.79,46.73,46.78,48400.0,23.4032,23.4133,23.3832,23.4082,48400.0
2006-01-11 11:30:00,46.79,46.79,46.71,46.75,14900.0,23.4133,23.4133,23.3732,23.3932,14900.0
2006-01-11 12:00:00,46.75,46.78,46.71,46.73,8200.0,23.3932,23.4082,23.3732,23.3832,8200.0
2006-01-11 12:30:00,46.74,46.79,46.67,46.77,9700.0,23.3882,23.4133,23.3532,23.4032,9700.0
2006-01-11 13:00:00,46.77,46.78,46.73,46.78,3400.0,23.4032,23.4082,23.3832,23.4082,3400.0
2006-01-11 13:30:00,46.76,46.8,46.72,46.75,11700.0,23.3982,23.4183,23.3782,23.3932,11700.0
2006-01-11 14:00:00,46.74,46.79,46.72,46.73,6800.0,23.3882,23.4133,23.3782,23.3832,6800.0
2006-01-11 14:30:00,46.75,46.78,46.73,46.74,8100.0,23.3932,23.4082,23.3832,23.3882,8100.0
2006-01-11 15:00:00,46.73,46.74,46.7,46.72,18500.0,23.3832,23.3882,23.3682,23.3782,18500.0
2006-01-11 15:30:00,46.72,46.75,46.62,46.74,37200.0,23.3782,23.3932,23.3282,23.3882,37200.0
2006-01-12 09:30:00,46.56,46.63,46.36,46.59,16600.0,23.2982,23.3332,23.1981,23.3132,16600.0
2006-01-12 10:00:00,46.58,46.68,46.52,46.68,33200.0,23.3082,23.3582,23.2781,23.3582,33200.0
2006-01-12 10:30:00,46.68,46.68,46.64,46.66,17700.0,23.3582,23.3582,23.3382,23.3482,17700.0
2006-01-12 11:00:00,46.65,46.7,46.61,46.64,31900.0,23.3432,23.3682,23.3232,23.3382,31900.0
2006-01-12 11:30:00,46.64,46.68,46.62,46.63,16900.0,23.3382,23.3582,23.3282,23.3332,16900.0
2006-01-12 12:00:00,46.63,46.67,46.61,46.62,43100.0,23.3332,23.3532,23.3232,23.3282,43100.0
2006-01-12 12:30:00,46.63,46.66,46.62,46.65,24600.0,23.3332,23.3482,23.3282,23.3432,24600.0
2006-01-12 13:00:00,46.65,46.69,46.63,46.67,7800.0,23.3432,23.3632,23.3332,23.3532,7800.0
2006-01-12 13:30:00,46.66,46.68,46.61,46.62,38800.0,23.3482,23.3582,23.3232,23.3282,38800.0
2006-01-12 14:00:00,46.6,46.6,46.45,46.53,13700.0,23.3182,23.3182,23.2431,23.2831,13700.0
2006-01-12 14:30:00,46.53,46.54,46.5,46.52,21700.0,23.2831,23.2882,23.2681,23.2781,21700.0
2006-01-12 15:00:00,46.51,46.56,46.5,46.51,18400.0,23.2731,23.2982,23.2681,23.2731,18400.0
2006-01-12 15:30:00,46.51,46.57,46.42,46.51,37000.0,23.2731,23.3032,23.2281,23.2731,37000.0
2006-01-13 09:30:00,46.55,46.75,46.46,46.51,14000.0,23.2932,23.3932,23.2481,23.2731,14000.0
2006-01-13 10:00:00,46.51,46.6,46.4,46.6,9300.0,23.2731,23.3182,23.2181,23.3182,9300.0
2006-01-13 10:30:00,46.6,46.66,46.59,46.65,9300.0,23.3182,23.3482,23.3132,23.3432,9300.0
2006-01-13 11:00:00,46.64,46.71,46.61,46.7,24100.0,23.3382,23.3732,23.3232,23.3682,24100.0
2006-01-13 11:30:00,46.7,46.85,46.69,46.84,13000.0,23.3682,23.4433,23.3632,23.4383,13000.0
2006-01-13 12:00:00,46.82,46.84,46.76,46.76,4300.0,23.4283,23.4383,23.3982,23.3982,4300.0
2006-01-13 12:30:00,46.76,46.76,46.6,46.66,32500.0,23.3982,23.3982,23.3182,23.3482,32500.0
2006-01-13 13:00:00,46.65,46.74,46.64,46.74,7300.0,23.3432,23.3882,23.3382,23.3882,7300.0
2006-01-13 13:30:00,46.72,46.74,46.61,46.74,14700.0,23.3782,23.3882,23.3232,23.3882,14700.0
2006-01-13 14:00:00,46.71,46.72,46.61,46.65,18200.0,23.3732,23.3782,23.3232,23.3432,18200.0
2006-01-13 14:30:00,46.64,46.71,46.6,46.6,13800.0,23.3382,23.3732,23.3182,23.3182,13800.0
2006-01-13 15:00:00,46.58,46.59,46.18,46.21,36600.0,23.3082,23.3132,23.108,23.123,36600.0
2006-01-13 15:30:00,46.21,46.31,46.2,46.26,29100.0,23.123,23.1731,23.118,23.148,29100.0
2006-01-17 09:30:00,45.85,46.43,45.85,46.41,103500.0,22.9429,23.2331,22.9429,23.2231,103500.0
2006-01-17 10:00:00,46.41,46.41,46.12,46.12,15400.0,23.2231,23.2231,23.078,23.078,15400.0
2006-01-17 10:30:00,46.13,46.13,46.04,46.1,15500.0,23.083,23.083,23.038,23.068,15500.0
2006-01-17 11:00:00,46.1,46.18,46.08,46.15,30500.0,23.068,23.108,23.058,23.093,30500.0
2006-01-17 11:30:00,46.13,46.16,46.03,46.1,15100.0,23.083,23.098,23.033,23.068,15100.0
2006-01-17 12:00:00,46.09,46.09,45.99,46.0,19600.0,23.063,23.063,23.0129,23.0179,19600.0
2006-01-17 12:30:00,46.01,46.02,45.97,46.02,54200.0,23.0229,23.0279,23.0029,23.0279,54200.0
2006-01-17 13:00:00,46.0,46.03,45.99,46.03,24700.0,23.0179,23.033,23.0129,23.033,24700.0
2006-01-17 13:30:00,46.03,46.06,46.0,46.02,14500.0,23.033,23.048,23.0179,23.0279,14500.0
2006-01-17 14:00:00,46.02,46.06,46.0,46.04,15900.0,23.0279,23.048,23.0179,23.038,15900.0
2006-01-17 14:30:00,46.04,46.04,45.98,46.02,9100.0,23.038,23.038,23.0079,23.0279,9100.0
2006-01-17 15:00:00,46.02,46.06,46.0,46.06,17400.0,23.0279,23.048,23.0179,23.048,17400.0
2006-01-17 15:30:00,46.06,46.09,46.02,46.08,29800.0,23.048,23.063,23.0279,23.058,29800.0
2006-01-18 09:30:00,46.08,46.08,45.76,45.76,45800.0,23.058,23.058,22.8978,22.8978,45800.0
2006-01-18 10:00:00,45.78,45.85,45.75,45.77,32000.0,22.9079,22.9429,22.8928,22.9029,32000.0
2006-01-18 10:30:00,45.78,45.89,45.73,45.89,23700.0,22.9079,22.9629,22.8828,22.9629,23700.0
2006-01-18 11:00:00,45.89,45.91,45.85,45.89,13200.0,22.9629,22.9729,22.9429,22.9629,13200.0
2006-01-18 11:30:00,45.89,45.89,45.84,45.86,10500.0,22.9629,22.9629,22.9379,22.9479,10500.0
2006-01-18 12:00:00,45.86,45.9,45.84,45.88,20800.0,22.9479,22.9679,22.9379,22.9579,20800.0
2006-01-18 12:30:00,45.88,45.89,45.83,45.86,10300.0,22.9579,22.9629,22.9329,22.9479,10300.0
2006-01-18 13:00:00,45.85,45.88,45.74,45.74,12500.0,22.9429,22.9579,22.8878,22.8878,12500.0
2006-01-18 13:30:00,45.74,45.75,45.64,45.7,25100.0,22.8878,22.8928,22.8378,22.8678,25100.0
2006-01-18 14:00:00,45.69,45.8,45.69,45.78,32000.0,22.8628,22.9179,22.8628,22.9079,32000.0
2006-01-18 14:30:00,45.78,45.81,45.5,45.52,42300.0,22.9079,22.9229,22.7677,22.7778,42300.0
2006-01-18 15:00:00,45.53,45.79,45.52,45.79,32400.0,22.7828,22.9129,22.7778,22.9129,32400.0
2006-01-18 15:30:00,45.79,45.88,45.79,45.8,52900.0,22.9129,22.9579,22.9129,22.9179,52900.0
2006-01-19 09:30:00,45.82,46.37,45.82,46.25,37900.0,22.9279,23.2031,22.9279,23.143,37900.0
2006-01-19 10:00:00,46.22,46.7,46.22,46.48,40200.0,23.128,23.3682,23.128,23.2581,40200.0
2006-01-19 10:30:00,46.53,46.55,46.4,46.45,25400.0,23.2831,23.2932,23.2181,23.2431,25400.0
2006-01-19 11:00:00,46.44,46.49,46.38,46.44,35800.0,23.2381,23.2631,23.2081,23.2381,35800.0
2006-01-19 11:30:00,46.44,46.59,46.38,46.59,31200.0,23.2381,23.3132,23.2081,23.3132,31200.0
2006-01-19 12:00:00,46.59,46.62,46.45,46.61,20500.0,23.3132,23.3282,23.2431,23.3232,20500.0
2006-01-19 12:30:00,46.62,46.67,46.55,46.56,19000.0,23.3282,23.3532,23.2932,23.2982,19000.0
2006-01-19 13:00:00,46.56,46.57,46.5,46.51,23300.0,23.2982,23.3032,23.2681,23.2731,23300.0
2006-01-19 13:30:00,46.51,46.54,46.44,46.49,39300.0,23.2731,23.2882,23.2381,23.2631,39300.0
2006-01-19 14:00:00,46.49,46.51,46.47,46.49,12200.0,23.2631,23.2731,23.2531,23.2631,12200.0
2006-01-19 14:30:00,46.48,46.6,46.47,46.59,11700.0,23.2581,23.3182,23.2531,23.3132,11700.0
2006-01-19 15:00:00,46.6,46.6,46.49,46.55,17200.0,23.3182,23.3182,23.2631,23.2932,17200.0
2006-01-19 15:30:00,46.54,46.65,46.51,46.58,27900.0,23.2882,23.3432,23.2731,23.3082,27900.0
2006-01-20 09:30:00,46.65,46.75,46.37,46.46,18600.0,23.3432,23.3932,23.2031,23.2481,18600.0
2006-01-20 10:00:00,46.47,46.81,46.46,46.71,22400.0,23.2531,23.4233,23.2481,23.3732,22400.0
2006-01-20 10:30:00,46.7,46.7,46.34,46.5,17500.0,23.3682,23.3682,23.1881,23.2681,17500.0
2006-01-20 11:00:00,46.48,46.62,46.44,46.61,29200.0,23.2581,23.3282,23.2381,23.3232,29200.0
2006-01-20 11:30:00,46.59,46.63,46.48,46.58,28100.0,23.3132,23.3332,23.2581,23.3082,28100.0
2006-01-20 12:00:00,46.57,46.69,46.56,46.59,36400.0,23.3032,23.3632,23.2982,23.3132,36400.0
2006-01-20 12:30:00,46.59,46.64,46.56,46.56,26800.0,23.3132,23.3382,23.2982,23.2982,26800.0
2006-01-20 13:00:00,46.56,46.62,46.51,46.59,22800.0,23.2982,23.3282,23.2731,23.3132,22800.0
2006-01-20 13:30:00,46.59,46.59,46.15,46.25,53000.0,23.3132,23.3132,23.093,23.143,53000.0
2006-01-20 14:00:00,46.21,46.22,46.04,46.16,59800.0,23.123,23.128,23.038,23.098,59800.0
2006-01-20 14:30:00,46.19,46.23,46.06,46.06,26100.0,23.113,23.133,23.048,23.048,26100.0
2006-01-20 15:00:00,46.07,46.15,45.95,46.0,36200.0,23.053,23.093,22.9929,23.0179,36200.0
2006-01-20 15:30:00,46.0,46.0,45.81,45.86,75000.0,23.0179,23.0179,22.9229,22.9479,75000.0
2006-01-23 09:30:00,46.01,46.15,45.88,45.99,17300.0,23.0229,23.093,22.9579,23.0129,17300.0
2006-01-23 10:00:00,45.99,46.13,45.93,46.0,16200.0,23.0129,23.083,22.9829,23.0179,16200.0
2006-01-23 10:30:00,46.0,46.12,46.0,46.09,13500.0,23.0179,23.078,23.0179,23.063,13500.0
2006-01-23 11:00:00,46.09,46.1,46.03,46.09,10300.0,23.063,23.068,23.033,23.063,10300.0
2006-01-23 11:30:00,46.09,46.19,46.08,46.14,17600.0,23.063,23.113,23.058,23.088,17600.0
2006-01-23 12:00:00,46.13,46.14,45.81,45.97,50100.0,23.083,23.088,22.9229,23.0029,50100.0
2006-01-23 12:30:00,46.01,46.09,45.95,45.99,10600.0,23.0229,23.063,22.9929,23.0129,10600.0
2006-01-23 13:00:00,45.99,46.11,45.99,46.04,11800.0,23.0129,23.073,23.0129,23.038,11800.0
2006-01-23 13:30:00,46.03,46.1,46.0,46.07,14900.0,23.033,23.068,23.0179,23.053,14900.0
2006-01-23 14:00:00,46.09,46.16,46.04,46.12,27400.0,23.063,23.098,23.038,23.078,27400.0
2006-01-23 14:30:00,46.11,46.13,46.01,46.09,22900.0,23.073,23.083,23.0229,23.063,22900.0
2006-01-23 15:00:00,46.11,46.28,46.1,46.2,38900.0,23.073,23.1581,23.068,23.118,38900.0
2006-01-23 15:30:00,46.22,46.25,46.01,46.09,50700.0,23.128,23.143,23.0229,23.063,50700.0
2006-01-24 09:30:00,46.7,48.8,46.67,48.1,127400.0,23.3682,24.419,23.3532,24.0688,127400.0
2006-01-24 10:00:00,48.1,48.77,47.89,48.09,152200.0,24.0688,24.404,23.9637,24.0638,152200.0
2006-01-24 10:30:00,48.09,48.49,47.93,48.46,55400.0,24.0638,24.2639,23.9837,24.2489,55400.0
2006-01-24 11:00:00,48.47,48.82,48.3,48.4,54500.0,24.2539,24.429,24.1688,24.2189,54500.0
2006-01-24 11:30:00,48.41,48.57,48.23,48.24,28300.0,24.2239,24.3039,24.1338,24.1388,28300.0
2006-01-24 12:00:00,48.22,48.23,47.98,48.05,35400.0,24.1288,24.1338,24.0087,24.0437,35400.0
2006-01-24 12:30:00,48.04,48.09,47.96,48.03,24500.0,24.0387,24.0638,23.9987,24.0337,24500.0
2006-01-24 13:00:00,48.0,48.14,47.77,47.83,21200.0,24.0187,24.0888,23.9036,23.9337,21200.0
2006-01-24 13:30:00,47.86,47.92,47.46,47.68,46200.0,23.9487,23.9787,23.7485,23.8586,46200.0
2006-01-24 14:00:00,47.77,47.93,47.75,47.9,19700.0,23.9036,23.9837,23.8936,23.9687,19700.0
2006-01-24 14:30:00,47.95,48.0,47.7,47.78,24300.0,23.9937,24.0187,23.8686,23.9086,24300.0
2006-01-24 15:00:00,47.82,48.0,47.56,47.75,53000.0,23.9287,24.0187,23.7986,23.8936,53000.0
2006-01-24 15:30:00,47.75,47.9,47.64,47.79,83300.0,23.8936,23.9687,23.8386,23.9136,83300.0
2006-01-25 09:30:00,48.23,48.3,48.0,48.01,132100.0,24.1338,24.1688,24.0187,24.0237,132100.0
2006-01-25 10:00:00,48.01,48.01,47.54,47.77,37300.0,24.0237,24.0237,23.7885,23.9036,37300.0
2006-01-25 10:30:00,47.72,47.99,47.57,47.94,21600.0,23.8786,24.0137,23.8036,23.9887,21600.0
2006-01-25 11:00:00,47.94,48.08,47.93,47.99,20200.0,23.9887,24.0588,23.9837,24.0137,20200.0
2006-01-25 11:30:00,47.99,48.0,47.76,47.92,24200.0,24.0137,24.0187,23.8986,23.9787,24200.0
2006-01-25 12:00:00,47.92,47.97,47.82,47.84,19500.0,23.9787,24.0037,23.9287,23.9387,19500.0
2006-01-25 12:30:00,47.84,47.96,47.78,47.8,34800.0,23.9387,23.9987,23.9086,23.9186,34800.0
2006-01-25 13:00:00,47.79,47.86,47.73,47.83,23100.0,23.9136,23.9487,23.8836,23.9337,23100.0
2006-01-25 13:30:00,47.83,47.84,47.56,47.57,26200.0,23.9337,23.9387,23.7986,23.8036,26200.0
2006-01-25 14:00:00,47.52,47.66,47.47,47.49,37500.0,23.7785,23.8486,23.7535,23.7635,37500.0
2006-01-25 14:30:00,47.49,47.65,47.47,47.58,27200.0,23.7635,23.8436,23.7535,23.8086,27200.0
2006-01-25 15:00:00,47.57,47.6,47.46,47.47,37700.0,23.8036,23.8186,23.7485,23.7535,37700.0
2006-01-25 15:30:00,47.47,47.65,47.25,47.55,92800.0,23.7535,23.8436,23.6434,23.7935,92800.0
2006-01-26 09:30:00,47.73,47.98,47.58,47.85,41600.0,23.8836,24.0087,23.8086,23.9437,41600.0
2006-01-26 10:00:00,47.84,48.09,47.76,48.09,38800.0,23.9387,24.0638,23.8986,24.0638,38800.0
2006-01-26 10:30:00,48.1,48.16,47.99,48.07,41900.0,24.0688,24.0988,24.0137,24.0537,41900.0
2006-01-26 11:00:00,48.06,48.06,47.92,48.01,28000.0,24.0487,24.0487,23.9787,24.0237,28000.0
2006-01-26 11:30:00,48.0,48.09,47.99,48.04,40700.0,24.0187,24.0638,24.0137,24.0387,40700.0
2006-01-26 12:00:00,48.05,48.14,47.98,48.1,65300.0,24.0437,24.0888,24.0087,24.0688,65300.0
2006-01-26 12:30:00,48.09,48.16,48.04,48.15,19100.0,24.0638,24.0988,24.0387,24.0938,19100.0
2006-01-26 13:00:00,48.16,48.29,48.16,48.2,13500.0,24.0988,24.1638,24.0988,24.1188,13500.0
2006-01-26 13:30:00,48.2,48.26,48.08,48.22,20800.0,24.1188,24.1488,24.0588,24.1288,20800.0
2006-01-26 14:00:00,48.23,48.39,48.23,48.39,20200.0,24.1338,24.2139,24.1338,24.2139,20200.0
2006-01-26 14:30:00,48.39,48.62,48.38,48.54,38600.0,24.2139,24.329,24.2089,24.2889,38600.0
2006-01-26 15:00:00,48.54,48.75,48.53,48.67,32500.0,24.2889,24.394,24.2839,24.354,32500.0
2006-01-26 15:30:00,48.67,48.8,48.63,48.79,83400.0,24.354,24.419,24.334,24.414,83400.0
2006-01-27 09:30:00,48.98,48.99,48.81,48.94,21200.0,24.5091,24.5141,24.424,24.4891,21200.0
2006-01-27 10:00:00,48.95,49.31,48.9,49.11,23200.0,24.4941,24.6742,24.4691,24.5742,23200.0
2006-01-27 10:30:00,49.1,49.37,49.08,49.29,112500.0,24.5692,24.7043,24.5591,24.6642,112500.0
2006-01-27 11:00:00,49.27,49.35,49.2,49.24,19400.0,24.6542,24.6942,24.6192,24.6392,19400.0
2006-01-27 11:30:00,49.24,49.29,49.16,49.2,12700.0,24.6392,24.6642,24.5992,24.6192,12700.0
2006-01-27 12:00:00,49.2,49.28,49.2,49.27,14100.0,24.6192,24.6592,24.6192,24.6542,14100.0
2006-01-27 12:30:00,49.27,49.28,49.16,49.27,18900.0,24.6542,24.6592,24.5992,24.6542,18900.0
2006-01-27 13:00:00,49.27,49.33,49.21,49.32,22200.0,24.6542,24.6842,24.6242,24.6792,22200.0
2006-01-27 13:30:00,49.33,49.33,49.23,49.24,16200.0,24.6842,24.6842,24.6342,24.6392,16200.0
2006-01-27 14:00:00,49.23,49.36,49.21,49.31,26800.0,24.6342,24.6993,24.6242,24.6742,26800.0
2006-01-27 14:30:00,49.33,49.44,49.33,49.41,23800.0,24.6842,24.7393,24.6842,24.7243,23800.0
2006-01-27 15:00:00,49.4,49.48,49.34,49.48,37600.0,24.7193,24.7593,24.6892,24.7593,37600.0
2006-01-27 15:30:00,49.44,49.54,49.35,49.53,66200.0,24.7393,24.7893,24.6942,24.7843,66200.0
2006-01-30 09:30:00,49.64,49.8,49.4,49.51,20600.0,24.8394,24.9194,24.7193,24.7743,20600.0
2006-01-30 10:00:00,49.5,49.5,49.38,49.4,9800.0,24.7693,24.7693,24.7093,24.7193,9800.0
2006-01-30 10:30:00,49.41,49.41,49.32,49.37,17200.0,24.7243,24.7243,24.6792,24.7043,17200.0
2006-01-30 11:00:00,49.36,49.42,49.35,49.36,23000.0,24.6993,24.7293,24.6942,24.6993,23000.0
2006-01-30 11:30:00,49.36,49.37,49.35,49.36,25200.0,24.6993,24.7043,24.6942,24.6993,25200.0
2006-01-30 12:00:00,49.36,49.58,49.24,49.57,32400.0,24.6993,24.8093,24.6392,24.8043,32400.0
2006-01-30 12:30:00,49.57,49.61,49.43,49.46,21400.0,24.8043,24.8244,24.7343,24.7493,21400.0
2006-01-30 13:00:00,49.49,49.7,49.46,49.64,48900.0,24.7643,24.8694,24.7493,24.8394,48900.0
2006-01-30 13:30:00,49.65,49.68,49.53,49.53,33800.0,24.8444,24.8594,24.7843,24.7843,33800.0
2006-01-30 14:00:00,49.53,49.58,49.35,49.37,37600.0,24.7843,24.8093,24.6942,24.7043,37600.0
2006-01-30 14:30:00,49.37,49.42,49.3,49.37,45800.0,24.7043,24.7293,24.6692,24.7043,45800.0
2006-01-30 15:00:00,49.37,49.47,49.3,49.47,39500.0,24.7043,24.7543,24.6692,24.7543,39500.0
2006-01-30 15:30:00,49.45,49.61,49.45,49.53,62100.0,24.7443,24.8244,24.7443,24.7843,62100.0
2006-01-31 09:30:00,49.56,49.68,49.52,49.62,21600.0,24.7993,24.8594,24.7793,24.8294,21600.0
2006-01-31 10:00:00,49.62,49.62,49.25,49.27,43500.0,24.8294,24.8294,24.6442,24.6542,43500.0
2006-01-31 10:30:00,49.3,49.33,49.27,49.28,11900.0,24.6692,24.6842,24.6542,24.6592,11900.0
2006-01-31 11:00:00,49.27,49.32,49.22,49.24,136300.0,24.6542,24.6792,24.6292,24.6392,136300.0
2006-01-31 11:30:00,49.24,49.3,49.22,49.23,49500.0,24.6392,24.6692,24.6292,24.6342,49500.0
2006-01-31 12:00:00,49.23,49.3,49.23,49.24,13300.0,24.6342,24.6692,24.6342,24.6392,13300.0
2006-01-31 12:30:00,49.24,49.26,49.24,49.26,10600.0,24.6392,24.6492,24.6392,24.6492,10600.0
2006-01-31 13:00:00,49.26,49.29,49.25,49.27,9000.0,24.6492,24.6642,24.6442,24.6542,9000.0
2006-01-31 13:30:00,49.27,49.42,49.25,49.32,27900.0,24.6542,24.7293,24.6442,24.6792,27900.0
2006-01-31 14:00:00,49.33,49.47,49.16,49.46,47800.0,24.6842,24.7543,24.5992,24.7493,47800.0
2006-01-31 14:30:00,49.47,49.76,49.47,49.69,44200.0,24.7543,24.8994,24.7543,24.8644,44200.0
2006-01-31 15:00:00,49.7,49.78,49.63,49.67,30100.0,24.8694,24.9094,24.8344,24.8544,30100.0
2006-01-31 15:30:00,49.68,49.71,49.45,49.57,46900.0,24.8594,24.8744,24.7443,24.8043,46900.0
2006-02-01 09:30:00,49.54,50.1,49.52,49.94,170500.0,24.7893,25.0695,24.7793,24.9895,170500.0
2006-02-01 10:00:00,49.91,50.19,49.9,50.13,32500.0,24.9745,25.1146,24.9695,25.0846,32500.0
2006-02-01 10:30:00,50.14,50.15,49.99,50.05,104100.0,25.0896,25.0946,25.0145,25.0445,104100.0
2006-02-01 11:00:00,50.04,50.34,50.03,50.3,38900.0,25.0395,25.1896,25.0345,25.1696,38900.0
2006-02-01 11:30:00,50.29,50.29,50.12,50.2,50500.0,25.1646,25.1646,25.0795,25.1196,50500.0
2006-02-01 12:00:00,50.18,50.26,50.14,50.21,20200.0,25.1096,25.1496,25.0896,25.1246,20200.0
2006-02-01 12:30:00,50.22,50.26,49.99,50.0,28100.0,25.1296,25.1496,25.0145,25.0195,28100.0
2006-02-01 13:00:00,49.99,50.13,49.9,50.0,21500.0,25.0145,25.0846,24.9695,25.0195,21500.0
2006-02-01 13:30:00,50.02,50.05,49.95,50.02,45900.0,25.0295,25.0445,24.9945,25.0295,45900.0
2006-02-01 14:00:00,50.02,50.03,49.94,50.0,33600.0,25.0295,25.0345,24.9895,25.0195,33600.0
2006-02-01 14:30:00,50.01,50.15,49.97,50.15,79200.0,25.0245,25.0946,25.0045,25.0946,79200.0
2006-02-01 15:00:00,50.2,50.28,50.11,50.11,30700.0,25.1196,25.1596,25.0745,25.0745,30700.0
2006-02-01 15:30:00,50.11,50.47,50.1,50.23,83500.0,25.0745,25.2547,25.0695,25.1346,83500.0
2006-02-02 09:30:00,50.31,50.35,49.8,49.86,38400.0,25.1746,25.1946,24.9194,24.9494,38400.0
2006-02-02 10:00:00,49.86,49.91,49.72,49.77,43100.0,24.9494,24.9745,24.8794,24.9044,43100.0
2006-02-02 10:30:00,49.78,49.85,49.74,49.76,38000.0,24.9094,24.9444,24.8894,24.8994,38000.0
2006-02-02 11:00:00,49.75,49.77,49.64,49.71,65400.0,24.8944,24.9044,24.8394,24.8744,65400.0
2006-02-02 11:30:00,49.66,49.73,49.56,49.57,29700.0,24.8494,24.8844,24.7993,24.8043,29700.0
2006-02-02 12:00:00,49.57,49.66,49.56,49.61,83700.0,24.8043,24.8494,24.7993,24.8244,83700.0
2006-02-02 12:30:00,49.6,49.64,49.56,49.58,19600.0,24.8193,24.8394,24.7993,24.8093,19600.0
2006-02-02 13:00:00,49.58,49.61,49.5,49.57,31200.0,24.8093,24.8244,24.7693,24.8043,31200.0
2006-02-02 13:30:00,49.58,49.58,49.46,49.55,35100.0,24.8093,24.8093,24.7493,24.7943,35100.0
2006-02-02 14:00:00,49.54,49.58,49.45,49.47,24800.0,24.7893,24.8093,24.7443,24.7543,24800.0
2006-02-02 14:30:00,49.46,49.65,49.44,49.6,38600.0,24.7493,24.8444,24.7393,24.8193,38600.0
2006-02-02 15:00:00,49.6,49.69,49.57,49.67,22800.0,24.8193,24.8644,24.8043,24.8544,22800.0
2006-02-02 15:30:00,49.67,49.78,49.59,49.67,48600.0,24.8544,24.9094,24.8143,24.8544,48600.0
2006-02-03 09:30:00,49.59,49.68,49.35,49.57,21500.0,24.8143,24.8594,24.6942,24.8043,21500.0
2006-02-03 10:00:00,49.49,49.75,49.48,49.58,44300.0,24.7643,24.8944,24.7593,24.8093,44300.0
2006-02-03 10:30:00,49.59,49.66,49.5,49.61,19100.0,24.8143,24.8494,24.7693,24.8244,19100.0
2006-02-03 11:00:00,49.62,49.67,49.55,49.6,12500.0,24.8294,24.8544,24.7943,24.8193,12500.0
2006-02-03 11:30:00,49.61,49.97,49.61,49.93,20300.0,24.8244,25.0045,24.8244,24.9845,20300.0
2006-02-03 12:00:00,49.92,50.0,49.92,49.95,120100.0,24.9795,25.0195,24.9795,24.9945,120100.0
2006-02-03 12:30:00,49.96,50.04,49.92,50.0,18900.0,24.9995,25.0395,24.9795,25.0195,18900.0
2006-02-03 13:00:00,50.0,50.09,49.92,50.03,35000.0,25.0195,25.0645,24.9795,25.0345,35000.0
2006-02-03 13:30:00,50.03,50.05,49.94,49.94,8300.0,25.0345,25.0445,24.9895,24.9895,8300.0
2006-02-03 14:00:00,49.95,50.07,49.91,50.0,21900.0,24.9945,25.0545,24.9745,25.0195,21900.0
2006-02-03 14:30:00,50.0,50.06,49.95,49.96,14500.0,25.0195,25.0495,24.9945,24.9995,14500.0
2006-02-03 15:00:00,50.01,50.05,49.93,50.0,46500.0,25.0245,25.0445,24.9845,25.0195,46500.0
2006-02-03 15:30:00,50.01,50.01,49.82,49.85,50800.0,25.0245,25.0245,24.9294,24.9444,50800.0
2006-02-06 09:30:00,49.77,50.14,49.77,49.94,10500.0,24.9044,25.0896,24.9044,24.9895,10500.0
2006-02-06 10:00:00,49.95,49.95,49.77,49.81,15000.0,24.9945,24.9945,24.9044,24.9244,15000.0
2006-02-06 10:30:00,49.8,49.9,49.79,49.84,9600.0,24.9194,24.9695,24.9144,24.9394,9600.0
2006-02-06 11:00:00,49.84,49.96,49.83,49.93,13200.0,24.9394,24.9995,24.9344,24.9845,13200.0
2006-02-06 11:30:00,49.95,50.05,49.93,50.05,64800.0,24.9945,25.0445,24.9845,25.0445,64800.0
2006-02-06 12:00:00,50.05,50.13,49.99,49.99,9200.0,25.0445,25.0846,25.0145,25.0145,9200.0
2006-02-06 12:30:00,50.0,50.03,49.96,49.98,18400.0,25.0195,25.0345,24.9995,25.0095,18400.0
2006-02-06 13:00:00,49.99,50.06,49.93,49.98,14200.0,25.0145,25.0495,24.9845,25.0095,14200.0
2006-02-06 13:30:00,50.02,50.09,49.97,49.98,14700.0,25.0295,25.0645,25.0045,25.0095,14700.0
2006-02-06 14:00:00,49.98,50.01,49.9,49.98,11900.0,25.0095,25.0245,24.9695,25.0095,11900.0
2006-02-06 14:30:00,49.98,50.03,49.98,49.98,10100.0,25.0095,25.0345,25.0095,25.0095,10100.0
2006-02-06 15:00:00,49.99,50.06,49.95,50.02,14600.0,25.0145,25.0495,24.9945,25.0295,14600.0
2006-02-06 15:30:00,50.03,50.14,49.87,50.1,34000.0,25.0345,25.0896,24.9545,25.0695,34000.0
2006-02-07 09:30:00,50.23,50.41,50.03,50.06,20800.0,25.1975,25.2878,25.0972,25.1122,20800.0
2006-02-07 10:00:00,50.06,50.1,49.97,50.06,30000.0,25.1122,25.1323,25.0671,25.1122,30000.0
2006-02-07 10:30:00,50.02,50.08,49.95,50.05,18200.0,25.0922,25.1223,25.057,25.1072,18200.0
2006-02-07 11:00:00,50.04,50.11,49.96,50.0,10000.0,25.1022,25.1373,25.0621,25.0821,10000.0
2006-02-07 11:30:00,50.0,50.08,49.96,50.07,15200.0,25.0821,25.1223,25.0621,25.1172,15200.0
2006-02-07 12:00:00,49.99,49.99,49.8,49.86,23200.0,25.0771,25.0771,24.9818,25.0119,23200.0
2006-02-07 12:30:00,49.86,49.94,49.82,49.87,6800.0,25.0119,25.052,24.9918,25.0169,6800.0
2006-02-07 13:00:00,49.88,49.88,49.72,49.81,15600.0,25.0219,25.0219,24.9417,24.9868,15600.0
2006-02-07 13:30:00,49.82,49.87,49.79,49.87,13500.0,24.9918,25.0169,24.9768,25.0169,13500.0
2006-02-07 14:00:00,49.82,49.93,49.82,49.92,13200.0,24.9918,25.047,24.9918,25.042,13200.0
2006-02-07 14:30:00,49.91,49.91,49.8,49.85,35700.0,25.037,25.037,24.9818,25.0069,35700.0
2006-02-07 15:00:00,49.85,49.89,49.82,49.85,18500.0,25.0069,25.0269,24.9918,25.0069,18500.0
2006-02-07 15:30:00,49.83,49.93,49.83,49.87,36000.0,24.9968,25.047,24.9968,25.0169,36000.0
2006-02-08 09:30:00,50.24,50.24,49.5,49.5,50700.0,25.2025,25.2025,24.8313,24.8313,50700.0
2006-02-08 10:00:00,49.52,49.7,49.19,49.25,67600.0,24.8413,24.9316,24.6758,24.7059,67600.0
2006-02-08 10:30:00,49.24,49.4,49.2,49.22,20800.0,24.7009,24.7811,24.6808,24.6908,20800.0
2006-02-08 11:00:00,49.22,49.4,49.19,49.39,46600.0,24.6908,24.7811,24.6758,24.7761,46600.0
2006-02-08 11:30:00,49.37,49.6,49.36,49.54,22200.0,24.7661,24.8815,24.7611,24.8514,22200.0
2006-02-08 12:00:00,49.53,49.53,49.36,49.44,15100.0,24.8464,24.8464,24.7611,24.8012,15100.0
2006-02-08 12:30:00,49.45,49.5,49.41,49.47,15300.0,24.8062,24.8313,24.7862,24.8163,15300.0
2006-02-08 13:00:00,49.47,49.5,49.44,49.45,13200.0,24.8163,24.8313,24.8012,24.8062,13200.0
2006-02-08 13:30:00,49.46,49.5,49.42,49.46,10700.0,24.8112,24.8313,24.7912,24.8112,10700.0
2006-02-08 14:00:00,49.44,49.44,49.2,49.33,39200.0,24.8012,24.8012,24.6808,24.746,39200.0
2006-02-08 14:30:00,49.33,49.36,49.08,49.08,28100.0,24.746,24.7611,24.6206,24.6206,28100.0
2006-02-08 15:00:00,49.08,49.4,49.08,49.37,27900.0,24.6206,24.7811,24.6206,24.7661,27900.0
2006-02-08 15:30:00,49.38,49.41,49.18,49.18,73900.0,24.7711,24.7862,24.6708,24.6708,73900.0
2006-02-09 09:30:00,49.18,49.59,49.07,49.5,40200.0,24.6708,24.8765,24.6156,24.8313,40200.0
2006-02-09 10:00:00,49.49,49.65,49.47,49.62,15700.0,24.8263,24.9066,24.8163,24.8915,15700.0
2006-02-09 10:30:00,49.65,49.75,49.54,49.55,7400.0,24.9066,24.9567,24.8514,24.8564,7400.0
2006-02-09 11:00:00,49.54,49.54,49.35,49.51,62600.0,24.8514,24.8514,24.7561,24.8363,62600.0
2006-02-09 11:30:00,49.52,49.57,49.46,49.47,9500.0,24.8413,24.8664,24.8112,24.8163,9500.0
2006-02-09 12:00:00,49.46,49.56,49.43,49.52,6100.0,24.8112,24.8614,24.7962,24.8413,6100.0
2006-02-09 12:30:00,49.53,49.6,49.5,49.53,7400.0,24.8464,24.8815,24.8313,24.8464,7400.0
2006-02-09 13:00:00,49.54,49.63,49.51,49.57,9600.0,24.8514,24.8965,24.8363,24.8664,9600.0
2006-02-09 13:30:00,49.54,49.59,49.49,49.5,5100.0,24.8514,24.8765,24.8263,24.8313,5100.0
2006-02-09 14:00:00,49.5,49.5,49.32,49.39,21100.0,24.8313,24.8313,24.741,24.7761,21100.0
2006-02-09 14:30:00,49.38,49.43,49.37,49.37,8000.0,24.7711,24.7962,24.7661,24.7661,8000.0
2006-02-09 15:00:00,49.37,49.38,49.2,49.23,19700.0,24.7661,24.7711,24.6808,24.6959,19700.0
2006-02-09 15:30:00,49.24,49.25,49.09,49.15,33600.0,24.7009,24.7059,24.6256,24.6557,33600.0
2006-02-10 09:30:00,49.1,49.2,48.88,49.2,8900.0,24.6306,24.6808,24.5203,24.6808,8900.0
2006-02-10 10:00:00,49.13,49.13,48.75,48.77,33800.0,24.6457,24.6457,24.4551,24.4651,33800.0
2006-02-10 10:30:00,48.86,48.86,48.43,48.74,15700.0,24.5103,24.5103,24.2945,24.4501,15700.0
2006-02-10 11:00:00,48.74,48.77,48.35,48.45,18200.0,24.4501,24.4651,24.2544,24.3046,18200.0
2006-02-10 11:30:00,48.42,48.69,48.34,48.69,10200.0,24.2895,24.425,24.2494,24.425,10200.0
2006-02-10 12:00:00,48.68,48.93,48.68,48.89,9400.0,24.42,24.5454,24.42,24.5253,9400.0
2006-02-10 12:30:00,48.9,48.95,48.89,48.93,3900.0,24.5303,24.5554,24.5253,24.5454,3900.0
2006-02-10 13:00:00,48.93,49.03,48.84,48.86,6500.0,24.5454,24.5955,24.5002,24.5103,6500.0
2006-02-10 13:30:00,48.87,48.98,48.87,48.98,5900.0,24.5153,24.5705,24.5153,24.5705,5900.0
2006-02-10 14:00:00,49.01,49.16,48.97,49.15,10200.0,24.5855,24.6607,24.5654,24.6557,10200.0
2006-02-10 14:30:00,49.12,49.3,49.12,49.23,9500.0,24.6407,24.731,24.6407,24.6959,9500.0
2006-02-10 15:00:00,49.27,49.29,49.2,49.23,23400.0,24.7159,24.726,24.6808,24.6959,23400.0
2006-02-10 15:30:00,49.24,49.24,49.13,49.15,14800.0,24.7009,24.7009,24.6457,24.6557,14800.0
2006-02-13 09:30:00,49.1,49.1,48.74,48.8,7100.0,24.6306,24.6306,24.4501,24.4802,7100.0
2006-02-13 10:00:00,48.73,48.8,48.33,48.33,6800.0,24.445,24.4802,24.2444,24.2444,6800.0
2006-02-13 10:30:00,48.33,48.52,48.31,48.52,8100.0,24.2444,24.3397,24.2344,24.3397,8100.0
2006-02-13 11:00:00,48.5,48.51,48.41,48.42,6800.0,24.3297,24.3347,24.2845,24.2895,6800.0
2006-02-13 11:30:00,48.4,48.4,48.32,48.34,5900.0,24.2795,24.2795,24.2394,24.2494,5900.0
2006-02-13 12:00:00,48.33,48.43,48.33,48.43,16300.0,24.2444,24.2945,24.2444,24.2945,16300.0
2006-02-13 12:30:00,48.43,48.45,48.34,48.45,11900.0,24.2945,24.3046,24.2494,24.3046,11900.0
2006-02-13 13:00:00,48.45,48.5,48.42,48.47,6400.0,24.3046,24.3297,24.2895,24.3146,6400.0
2006-02-13 13:30:00,48.48,48.67,48.46,48.63,16300.0,24.3196,24.4149,24.3096,24.3949,16300.0
2006-02-13 14:00:00,48.59,48.63,48.57,48.57,8500.0,24.3748,24.3949,24.3648,24.3648,8500.0
2006-02-13 14:30:00,48.56,48.63,48.4,48.4,12400.0,24.3598,24.3949,24.2795,24.2795,12400.0
2006-02-13 15:00:00,48.38,48.57,48.38,48.49,25700.0,24.2695,24.3648,24.2695,24.3246,25700.0
2006-02-13 15:30:00,48.53,48.69,48.53,48.63,67100.0,24.3447,24.425,24.3447,24.3949,67100.0
2006-02-14 09:30:00,48.76,48.76,48.21,48.25,53200.0,24.4601,24.4601,24.1842,24.2043,53200.0
2006-02-14 10:00:00,48.27,48.66,48.26,48.66,24800.0,24.2143,24.4099,24.2093,24.4099,24800.0
2006-02-14 10:30:00,48.66,48.74,48.5,48.64,21600.0,24.4099,24.4501,24.3297,24.3999,21600.0
2006-02-14 11:00:00,48.63,48.63,48.49,48.52,21700.0,24.3949,24.3949,24.3246,24.3397,21700.0
2006-02-14 11:30:00,48.52,48.61,48.42,48.58,26200.0,24.3397,24.3848,24.2895,24.3698,26200.0
2006-02-14 12:00:00,48.58,48.69,48.56,48.62,10800.0,24.3698,24.425,24.3598,24.3899,10800.0
2006-02-14 12:30:00,48.61,48.61,48.53,48.54,12200.0,24.3848,24.3848,24.3447,24.3497,12200.0
2006-02-14 13:00:00,48.54,48.65,48.51,48.62,26200.0,24.3497,24.4049,24.3347,24.3899,26200.0
2006-02-14 13:30:00,48.62,48.67,48.54,48.54,15800.0,24.3899,24.4149,24.3497,24.3497,15800.0
2006-02-14 14:00:00,48.57,48.79,48.57,48.78,33000.0,24.3648,24.4751,24.3648,24.4701,33000.0
2006-02-14 14:30:00,48.79,48.82,48.67,48.68,15300.0,24.4751,24.4902,24.4149,24.42,15300.0
2006-02-14 15:00:00,48.67,48.68,48.56,48.63,24500.0,24.4149,24.42,24.3598,24.3949,24500.0
2006-02-14 15:30:00,48.63,48.85,48.62,48.82,29700.0,24.3949,24.5052,24.3899,24.4902,29700.0
2006-02-15 09:30:00,48.9,49.06,48.51,48.53,22600.0,24.5303,24.6106,24.3347,24.3447,22600.0
2006-02-15 10:00:00,48.53,48.6,48.36,48.53,33500.0,24.3447,24.3798,24.2594,24.3447,33500.0
2006-02-15 10:30:00,48.57,48.6,48.52,48.52,24500.0,24.3648,24.3798,24.3397,24.3397,24500.0
2006-02-15 11:00:00,48.52,48.54,48.18,48.18,29300.0,24.3397,24.3497,24.1691,24.1691,29300.0
2006-02-15 11:30:00,48.17,48.17,48.01,48.14,20800.0,24.1641,24.1641,24.0839,24.1491,20800.0
2006-02-15 12:00:00,48.14,48.18,48.1,48.18,22700.0,24.1491,24.1691,24.129,24.1691,22700.0
2006-02-15 12:30:00,48.18,48.22,48.08,48.22,37800.0,24.1691,24.1892,24.119,24.1892,37800.0
2006-02-15 13:00:00,48.21,48.23,48.17,48.17,9200.0,24.1842,24.1942,24.1641,24.1641,9200.0
2006-02-15 13:30:00,48.17,48.34,48.17,48.34,31600.0,24.1641,24.2494,24.1641,24.2494,31600.0
2006-02-15 14:00:00,48.34,48.46,48.33,48.45,16600.0,24.2494,24.3096,24.2444,24.3046,16600.0
2006-02-15 14:30:00,48.46,48.54,48.36,48.44,21300.0,24.3096,24.3497,24.2594,24.2996,21300.0
2006-02-15 15:00:00,48.45,48.49,48.42,48.47,30800.0,24.3046,24.3246,24.2895,24.3146,30800.0
2006-02-15 15:30:00,48.47,48.55,48.45,48.51,71200.0,24.3146,24.3547,24.3046,24.3347,71200.0
2006-02-16 09:30:00,48.57,48.69,48.41,48.67,10400.0,24.3648,24.425,24.2845,24.4149,10400.0
2006-02-16 10:00:00,48.68,48.7,48.54,48.65,9200.0,24.42,24.43,24.3497,24.4049,9200.0
2006-02-16 10:30:00,48.71,48.71,48.52,48.56,13000.0,24.435,24.435,24.3397,24.3598,13000.0
2006-02-16 11:00:00,48.59,48.59,48.47,48.51,14200.0,24.3748,24.3748,24.3146,24.3347,14200.0
2006-02-16 11:30:00,48.51,48.55,48.48,48.54,10700.0,24.3347,24.3547,24.3196,24.3497,10700.0
2006-02-16 12:00:00,48.5,48.7,48.49,48.68,6100.0,24.3297,24.43,24.3246,24.42,6100.0
2006-02-16 12:30:00,48.68,48.7,48.68,48.7,2900.0,24.42,24.43,24.42,24.43,2900.0
2006-02-16 13:00:00,48.69,48.73,48.68,48.69,3100.0,24.425,24.445,24.42,24.425,3100.0
2006-02-16 13:30:00,48.71,48.74,48.57,48.61,8600.0,24.435,24.4501,24.3648,24.3848,8600.0
2006-02-16 14:00:00,48.62,48.78,48.56,48.78,14100.0,24.3899,24.4701,24.3598,24.4701,14100.0
2006-02-16 14:30:00,48.75,48.84,48.74,48.82,13000.0,24.4551,24.5002,24.4501,24.4902,13000.0
2006-02-16 15:00:00,48.83,48.97,48.83,48.92,11900.0,24.4952,24.5654,24.4952,24.5404,11900.0
2006-02-16 15:30:00,48.91,48.98,48.88,48.88,32800.0,24.5353,24.5705,24.5203,24.5203,32800.0
2006-02-17 09:30:00,48.94,48.94,48.73,48.85,7400.0,24.5504,24.5504,24.445,24.5052,7400.0
2006-02-17 10:00:00,48.91,48.93,48.7,48.79,11600.0,24.5353,24.5454,24.43,24.4751,11600.0
2006-02-17 10:30:00,48.78,48.79,48.7,48.71,5400.0,24.4701,24.4751,24.43,24.435,5400.0
2006-02-17 11:00:00,48.71,48.84,48.65,48.74,11600.0,24.435,24.5002,24.4049,24.4501,11600.0
2006-02-17 11:30:00,48.78,48.88,48.76,48.84,4900.0,24.4701,24.5203,24.4601,24.5002,4900.0
2006-02-17 12:00:00,48.85,48.95,48.84,48.91,7400.0,24.5052,24.5554,24.5002,24.5353,7400.0
2006-02-17 12:30:00,48.86,49.01,48.86,49.01,5700.0,24.5103,24.5855,24.5103,24.5855,5700.0
2006-02-17 13:00:00,48.99,49.02,48.97,49.02,5600.0,24.5755,24.5905,24.5654,24.5905,5600.0
2006-02-17 13:30:00,48.98,49.03,48.98,49.03,9900.0,24.5705,24.5955,24.5705,24.5955,9900.0
2006-02-17 14:00:00,49.03,49.03,48.89,48.91,6900.0,24.5955,24.5955,24.5253,24.5353,6900.0
2006-02-17 14:30:00,48.92,48.95,48.89,48.92,3700.0,24.5404,24.5554,24.5253,24.5404,3700.0
2006-02-17 15:00:00,48.92,48.93,48.7,48.72,8900.0,24.5404,24.5454,24.43,24.44,8900.0
2006-02-17 15:30:00,48.72,48.81,48.72,48.77,9500.0,24.44,24.4852,24.44,24.4651,9500.0
2006-02-21 09:30:00,48.89,49.15,48.84,48.9,21500.0,24.5253,24.6557,24.5002,24.5303,21500.0
2006-02-21 10:00:00,48.9,48.9,48.65,48.82,7600.0,24.5303,24.5303,24.4049,24.4902,7600.0
2006-02-21 10:30:00,48.82,48.97,48.82,48.88,6600.0,24.4902,24.5654,24.4902,24.5203,6600.0
2006-02-21 11:00:00,48.85,48.85,48.75,48.78,4400.0,24.5052,24.5052,24.4551,24.4701,4400.0
2006-02-21 11:30:00,48.79,48.82,48.48,48.48,7400.0,24.4751,24.4902,24.3196,24.3196,7400.0
2006-02-21 12:00:00,48.48,48.49,48.43,48.45,14200.0,24.3196,24.3246,24.2945,24.3046,14200.0
2006-02-21 12:30:00,48.41,48.43,48.32,48.34,7300.0,24.2845,24.2945,24.2394,24.2494,7300.0
2006-02-21 13:00:00,48.34,48.35,48.25,48.31,7000.0,24.2494,24.2544,24.2043,24.2344,7000.0
2006-02-21 13:30:00,48.31,48.36,48.28,48.31,8000.0,24.2344,24.2594,24.2193,24.2344,8000.0
2006-02-21 14:00:00,48.33,48.41,48.27,48.33,21800.0,24.2444,24.2845,24.2143,24.2444,21800.0
2006-02-21 14:30:00,48.32,48.43,48.32,48.37,10300.0,24.2394,24.2945,24.2394,24.2644,10300.0
2006-02-21 15:00:00,48.36,48.49,48.33,48.47,20300.0,24.2594,24.3246,24.2444,24.3146,20300.0
2006-02-21 15:30:00,48.45,48.55,48.45,48.48,21800.0,24.3046,24.3547,24.3046,24.3196,21800.0
2006-02-22 09:30:00,48.5,48.56,48.25,48.32,24800.0,24.3297,24.3598,24.2043,24.2394,24800.0
2006-02-22 10:00:00,48.31,48.58,48.25,48.42,19700.0,24.2344,24.3698,24.2043,24.2895,19700.0
2006-02-22 10:30:00,48.43,48.56,48.43,48.56,27600.0,24.2945,24.3598,24.2945,24.3598,27600.0
2006-02-22 11:00:00,48.56,49.05,48.56,49.05,11400.0,24.3598,24.6056,24.3598,24.6056,11400.0
2006-02-22 11:30:00,49.05,49.15,49.01,49.02,8100.0,24.6056,24.6557,24.5855,24.5905,8100.0
2006-02-22 12:00:00,49.03,49.03,48.89,48.9,6500.0,24.5955,24.5955,24.5253,24.5303,6500.0
2006-02-22 12:30:00,48.9,48.9,48.72,48.73,5700.0,24.5303,24.5303,24.44,24.445,5700.0
2006-02-22 13:00:00,48.74,48.9,48.69,48.9,10600.0,24.4501,24.5303,24.425,24.5303,10600.0
2006-02-22 13:30:00,48.9,48.92,48.72,48.74,9700.0,24.5303,24.5404,24.44,24.4501,9700.0
2006-02-22 14:00:00,48.74,48.74,48.68,48.73,8000.0,24.4501,24.4501,24.42,24.445,8000.0
2006-02-22 14:30:00,48.72,48.74,48.66,48.73,11600.0,24.44,24.4501,24.4099,24.445,11600.0
2006-02-22 15:00:00,48.73,48.73,48.62,48.72,18300.0,24.445,24.445,24.3899,24.44,18300.0
2006-02-22 15:30:00,48.72,48.83,48.72,48.78,18600.0,24.44,24.4952,24.44,24.4701,18600.0
2006-02-23 09:30:00,48.61,48.61,48.26,48.33,16500.0,24.3848,24.3848,24.2093,24.2444,16500.0
2006-02-23 10:00:00,48.33,48.51,48.28,48.51,8400.0,24.2444,24.3347,24.2193,24.3347,8400.0
2006-02-23 10:30:00,48.51,48.84,48.46,48.59,22400.0,24.3347,24.5002,24.3096,24.3748,22400.0
2006-02-23 11:00:00,48.6,48.61,48.49,48.61,11400.0,24.3798,24.3848,24.3246,24.3848,11400.0
2006-02-23 11:30:00,48.61,48.73,48.56,48.57,10100.0,24.3848,24.445,24.3598,24.3648,10100.0
2006-02-23 12:00:00,48.55,48.65,48.52,48.61,11200.0,24.3547,24.4049,24.3397,24.3848,11200.0
2006-02-23 12:30:00,48.6,48.66,48.54,48.65,16500.0,24.3798,24.4099,24.3497,24.4049,16500.0
2006-02-23 13:00:00,48.66,48.66,48.54,48.59,15900.0,24.4099,24.4099,24.3497,24.3748,15900.0
2006-02-23 13:30:00,48.59,48.61,48.51,48.56,10500.0,24.3748,24.3848,24.3347,24.3598,10500.0
2006-02-23 14:00:00,48.56,48.58,48.5,48.54,32600.0,24.3598,24.3698,24.3297,24.3497,32600.0
2006-02-23 14:30:00,48.53,48.58,48.48,48.49,10600.0,24.3447,24.3698,24.3196,24.3246,10600.0
2006-02-23 15:00:00,48.49,48.57,48.47,48.57,28300.0,24.3246,24.3648,24.3146,24.3648,28300.0
2006-02-23 15:30:00,48.58,48.63,48.55,48.57,34300.0,24.3698,24.3949,24.3547,24.3648,34300.0
2006-02-24 09:30:00,48.6,48.74,48.31,48.67,12900.0,24.3798,24.4501,24.2344,24.4149,12900.0
2006-02-24 10:00:00,48.78,48.81,48.68,48.68,12200.0,24.4701,24.4852,24.42,24.42,12200.0
2006-02-24 10:30:00,48.68,48.68,48.51,48.55,12700.0,24.42,24.42,24.3347,24.3547,12700.0
2006-02-24 11:00:00,48.55,48.75,48.55,48.74,9700.0,24.3547,24.4551,24.3547,24.4501,9700.0
2006-02-24 11:30:00,48.73,48.81,48.65,48.7,14800.0,24.445,24.4852,24.4049,24.43,14800.0
2006-02-24 12:00:00,48.71,48.82,48.65,48.66,16800.0,24.435,24.4902,24.4049,24.4099,16800.0
2006-02-24 12:30:00,48.63,48.67,48.55,48.65,6800.0,24.3949,24.4149,24.3547,24.4049,6800.0
2006-02-24 13:00:00,48.65,48.72,48.62,48.72,8600.0,24.4049,24.44,24.3899,24.44,8600.0
2006-02-24 13:30:00,48.72,48.77,48.63,48.7,8400.0,24.44,24.4651,24.3949,24.43,8400.0
2006-02-24 14:00:00,48.72,48.74,48.63,48.64,10500.0,24.44,24.4501,24.3949,24.3999,10500.0
2006-02-24 14:30:00,48.64,48.7,48.61,48.65,13900.0,24.3999,24.43,24.3848,24.4049,13900.0
2006-02-24 15:00:00,48.67,48.68,48.54,48.6,16700.0,24.4149,24.42,24.3497,24.3798,16700.0
2006-02-24 15:30:00,48.6,48.72,48.6,48.71,34900.0,24.3798,24.44,24.3798,24.435,34900.0
2006-02-27 09:30:00,48.88,49.15,48.87,48.88,9000.0,24.5203,24.6557,24.5153,24.5203,9000.0
2006-02-27 10:00:00,48.89,48.94,48.4,48.42,15400.0,24.5253,24.5504,24.2795,24.2895,15400.0
2006-02-27 10:30:00,48.44,48.57,48.44,48.52,10900.0,24.2996,24.3648,24.2996,24.3397,10900.0
2006-02-27 11:00:00,48.51,48.7,48.51,48.7,7400.0,24.3347,24.43,24.3347,24.43,7400.0
2006-02-27 11:30:00,48.7,48.7,48.63,48.65,5100.0,24.43,24.43,24.3949,24.4049,5100.0
2006-02-27 12:00:00,48.65,48.67,48.43,48.44,17600.0,24.4049,24.4149,24.2945,24.2996,17600.0
2006-02-27 12:30:00,48.44,48.46,48.43,48.44,9300.0,24.2996,24.3096,24.2945,24.2996,9300.0
2006-02-27 13:00:00,48.44,48.46,48.27,48.28,35400.0,24.2996,24.3096,24.2143,24.2193,35400.0
2006-02-27 13:30:00,48.28,48.29,48.12,48.27,34300.0,24.2193,24.2243,24.139,24.2143,34300.0
2006-02-27 14:00:00,48.27,48.37,48.22,48.37,20400.0,24.2143,24.2644,24.1892,24.2644,20400.0
2006-02-27 14:30:00,48.37,48.49,48.37,48.47,14300.0,24.2644,24.3246,24.2644,24.3146,14300.0
2006-02-27 15:00:00,48.47,48.59,48.47,48.59,15200.0,24.3146,24.3748,24.3146,24.3748,15200.0
2006-02-27 15:30:00,48.57,48.64,48.33,48.33,22500.0,24.3648,24.3999,24.2444,24.2444,22500.0
2006-02-28 09:30:00,48.19,48.26,48.0,48.05,11600.0,24.1742,24.2093,24.0788,24.1039,11600.0
2006-02-28 10:00:00,48.05,48.22,48.05,48.18,13600.0,24.1039,24.1892,24.1039,24.1691,13600.0
2006-02-28 10:30:00,48.19,48.22,48.14,48.14,12800.0,24.1742,24.1892,24.1491,24.1491,12800.0
2006-02-28 11:00:00,48.14,48.2,48.07,48.15,7300.0,24.1491,24.1792,24.114,24.1541,7300.0
2006-02-28 11:30:00,48.15,48.16,48.1,48.11,21100.0,24.1541,24.1591,24.129,24.134,21100.0
2006-02-28 12:00:00,48.11,48.11,48.0,48.0,8400.0,24.134,24.134,24.0788,24.0788,8400.0
2006-02-28 12:30:00,47.97,47.99,47.94,47.98,5600.0,24.0638,24.0738,24.0487,24.0688,5600.0
2006-02-28 13:00:00,47.99,48.0,47.96,47.97,6500.0,24.0738,24.0788,24.0588,24.0638,6500.0
2006-02-28 13:30:00,47.97,48.03,47.95,47.97,9000.0,24.0638,24.0939,24.0538,24.0638,9000.0
2006-02-28 14:00:00,47.97,47.99,47.92,47.95,16300.0,24.0638,24.0738,24.0387,24.0538,16300.0
2006-02-28 14:30:00,47.95,47.99,47.9,47.91,19800.0,24.0538,24.0738,24.0287,24.0337,19800.0
2006-02-28 15:00:00,47.91,47.94,47.86,47.9,15000.0,24.0337,24.0487,24.0086,24.0287,15000.0
2006-02-28 15:30:00,47.9,47.91,47.74,47.79,38200.0,24.0287,24.0337,23.9484,23.9735,38200.0
2006-03-01 09:30:00,47.93,48.39,47.85,48.37,37100.0,24.0437,24.2745,24.0036,24.2644,37100.0
2006-03-01 10:00:00,48.38,48.38,48.14,48.14,10400.0,24.2695,24.2695,24.1491,24.1491,10400.0
2006-03-01 10:30:00,48.14,48.2,48.04,48.2,15300.0,24.1491,24.1792,24.0989,24.1792,15300.0
2006-03-01 11:00:00,48.18,48.21,48.07,48.07,15000.0,24.1691,24.1842,24.114,24.114,15000.0
2006-03-01 11:30:00,48.07,48.09,47.94,47.96,17300.0,24.114,24.124,24.0487,24.0588,17300.0
2006-03-01 12:00:00,47.97,47.97,47.88,47.88,57300.0,24.0638,24.0638,24.0186,24.0186,57300.0
2006-03-01 12:30:00,47.89,47.96,47.88,47.96,7300.0,24.0237,24.0588,24.0186,24.0588,7300.0
2006-03-01 13:00:00,47.96,48.0,47.96,48.0,11200.0,24.0588,24.0788,24.0588,24.0788,11200.0
2006-03-01 13:30:00,48.0,48.0,47.95,47.96,6400.0,24.0788,24.0788,24.0538,24.0588,6400.0
2006-03-01 14:00:00,47.96,48.01,47.94,48.0,8800.0,24.0588,24.0839,24.0487,24.0788,8800.0
2006-03-01 14:30:00,48.0,48.0,47.92,47.92,26200.0,24.0788,24.0788,24.0387,24.0387,26200.0
2006-03-01 15:00:00,47.92,48.0,47.92,47.99,19200.0,24.0387,24.0788,24.0387,24.0738,19200.0
2006-03-01 15:30:00,47.98,48.0,47.89,47.89,16700.0,24.0688,24.0788,24.0237,24.0237,16700.0
2006-03-02 09:30:00,47.93,48.39,47.93,48.24,28000.0,24.0437,24.2745,24.0437,24.1992,28000.0
2006-03-02 10:00:00,48.24,48.37,48.14,48.37,48700.0,24.1992,24.2644,24.1491,24.2644,48700.0
2006-03-02 10:30:00,48.37,48.41,48.26,48.3,30400.0,24.2644,24.2845,24.2093,24.2293,30400.0
2006-03-02 11:00:00,48.31,48.35,48.28,48.32,10800.0,24.2344,24.2544,24.2193,24.2394,10800.0
2006-03-02 11:30:00,48.31,48.37,48.27,48.35,13100.0,24.2344,24.2644,24.2143,24.2544,13100.0
2006-03-02 12:00:00,48.33,48.33,48.13,48.13,11700.0,24.2444,24.2444,24.1441,24.1441,11700.0
2006-03-02 12:30:00,48.1,48.28,48.08,48.28,6900.0,24.129,24.2193,24.119,24.2193,6900.0
2006-03-02 13:00:00,48.3,48.33,48.2,48.22,7100.0,24.2293,24.2444,24.1792,24.1892,7100.0
2006-03-02 13:30:00,48.22,48.36,48.22,48.3,9000.0,24.1892,24.2594,24.1892,24.2293,9000.0
2006-03-02 14:00:00,48.3,48.39,48.29,48.3,10600.0,24.2293,24.2745,24.2243,24.2293,10600.0
2006-03-02 14:30:00,48.3,48.39,48.3,48.33,13900.0,24.2293,24.2745,24.2293,24.2444,13900.0
2006-03-02 15:00:00,48.35,48.45,48.26,48.4,32900.0,24.2544,24.3046,24.2093,24.2795,32900.0
2006-03-02 15:30:00,48.45,48.45,48.27,48.34,29900.0,24.3046,24.3046,24.2143,24.2494,29900.0
2006-03-03 09:30:00,48.35,48.55,48.34,48.35,13400.0,24.2544,24.3547,24.2494,24.2544,13400.0
2006-03-03 10:00:00,48.38,48.39,48.28,48.39,6300.0,24.2695,24.2745,24.2193,24.2745,6300.0
2006-03-03 10:30:00,48.39,48.43,48.33,48.35,14500.0,24.2745,24.2945,24.2444,24.2544,14500.0
2006-03-03 11:00:00,48.34,48.34,48.2,48.23,12200.0,24.2494,24.2494,24.1792,24.1942,12200.0
2006-03-03 11:30:00,48.21,48.29,48.13,48.29,6100.0,24.1842,24.2243,24.1441,24.2243,6100.0
2006-03-03 12:00:00,48.29,48.41,48.29,48.39,7900.0,24.2243,24.2845,24.2243,24.2745,7900.0
2006-03-03 12:30:00,48.32,48.33,48.13,48.16,6400.0,24.2394,24.2444,24.1441,24.1591,6400.0
2006-03-03 13:00:00,48.17,48.26,48.12,48.24,7800.0,24.1641,24.2093,24.139,24.1992,7800.0
2006-03-03 13:30:00,48.24,48.42,48.24,48.39,5800.0,24.1992,24.2895,24.1992,24.2745,5800.0
2006-03-03 14:00:00,48.3,48.34,48.25,48.3,11900.0,24.2293,24.2494,24.2043,24.2293,11900.0
2006-03-03 14:30:00,48.29,48.37,48.28,48.35,12600.0,24.2243,24.2644,24.2193,24.2544,12600.0
2006-03-03 15:00:00,48.36,48.38,48.14,48.2,12000.0,24.2594,24.2695,24.1491,24.1792,12000.0
2006-03-03 15:30:00,48.21,48.21,48.04,48.06,25500.0,24.1842,24.1842,24.0989,24.1089,25500.0
2006-03-06 09:30:00,48.05,48.2,47.61,47.63,6800.0,24.1039,24.1792,23.8832,23.8932,6800.0
2006-03-06 10:00:00,47.65,47.89,47.62,47.85,13900.0,23.9033,24.0237,23.8882,24.0036,13900.0
2006-03-06 10:30:00,47.86,48.12,47.86,48.0,13100.0,24.0086,24.139,24.0086,24.0788,13100.0
2006-03-06 11:00:00,48.01,48.02,47.93,47.96,4900.0,24.0839,24.0889,24.0437,24.0588,4900.0
2006-03-06 11:30:00,47.97,48.05,47.79,47.85,9100.0,24.0638,24.1039,23.9735,24.0036,9100.0
2006-03-06 12:00:00,47.84,47.86,47.73,47.76,8800.0,23.9986,24.0086,23.9434,23.9584,8800.0
2006-03-06 12:30:00,47.76,47.76,47.68,47.75,11000.0,23.9584,23.9584,23.9183,23.9534,11000.0
2006-03-06 13:00:00,47.75,47.77,47.7,47.7,8700.0,23.9534,23.9635,23.9283,23.9283,8700.0
2006-03-06 13:30:00,47.7,47.76,47.57,47.76,47500.0,23.9283,23.9584,23.8631,23.9584,47500.0
2006-03-06 14:00:00,47.76,47.77,47.58,47.63,15900.0,23.9584,23.9635,23.8682,23.8932,15900.0
2006-03-06 14:30:00,47.63,47.73,47.62,47.68,16800.0,23.8932,23.9434,23.8882,23.9183,16800.0
2006-03-06 15:00:00,47.68,47.9,47.66,47.88,21900.0,23.9183,24.0287,23.9083,24.0186,21900.0
2006-03-06 15:30:00,47.89,47.89,47.84,47.87,11100.0,24.0237,24.0237,23.9986,24.0136,11100.0
2006-03-07 09:30:00,47.77,47.88,47.58,47.84,10300.0,23.9635,24.0186,23.8682,23.9986,10300.0
2006-03-07 10:00:00,47.87,47.99,47.54,47.57,13400.0,24.0136,24.0738,23.8481,23.8631,13400.0
2006-03-07 10:30:00,47.58,47.58,47.5,47.52,11700.0,23.8682,23.8682,23.828,23.8381,11700.0
2006-03-07 11:00:00,47.51,47.52,47.41,47.47,26900.0,23.833,23.8381,23.7829,23.813,26900.0
2006-03-07 11:30:00,47.46,47.49,47.43,47.46,17300.0,23.808,23.823,23.7929,23.808,17300.0
2006-03-07 12:00:00,47.46,47.48,47.43,47.43,12400.0,23.808,23.818,23.7929,23.7929,12400.0
2006-03-07 12:30:00,47.43,47.43,47.2,47.22,17300.0,23.7929,23.7929,23.6775,23.6876,17300.0
2006-03-07 13:00:00,47.23,47.23,47.1,47.18,49800.0,23.6926,23.6926,23.6274,23.6675,49800.0
2006-03-07 13:30:00,47.18,47.2,46.95,47.02,27500.0,23.6675,23.6775,23.5521,23.5872,27500.0
2006-03-07 14:00:00,47.02,47.02,46.85,46.86,33900.0,23.5872,23.5872,23.502,23.507,33900.0
2006-03-07 14:30:00,46.85,46.86,46.73,46.83,20800.0,23.502,23.507,23.4418,23.4919,20800.0
2006-03-07 15:00:00,46.83,46.9,46.75,46.89,28900.0,23.4919,23.527,23.4518,23.522,28900.0
2006-03-07 15:30:00,46.9,46.96,46.88,46.91,37000.0,23.527,23.5571,23.517,23.5321,37000.0
2006-03-08 09:30:00,46.8,46.8,46.44,46.66,16800.0,23.4769,23.4769,23.2963,23.4066,16800.0
2006-03-08 10:00:00,46.67,46.69,46.28,46.28,11900.0,23.4117,23.4217,23.216,23.216,11900.0
2006-03-08 10:30:00,46.28,46.47,46.28,46.39,12900.0,23.216,23.3113,23.216,23.2712,12900.0
2006-03-08 11:00:00,46.42,46.6,46.42,46.53,18000.0,23.2862,23.3765,23.2862,23.3414,18000.0
2006-03-08 11:30:00,46.49,46.56,46.36,46.36,15600.0,23.3214,23.3565,23.2561,23.2561,15600.0
2006-03-08 12:00:00,46.37,46.55,46.37,46.5,9700.0,23.2612,23.3515,23.2612,23.3264,9700.0
2006-03-08 12:30:00,46.5,46.6,46.5,46.55,11300.0,23.3264,23.3765,23.3264,23.3515,11300.0
2006-03-08 13:00:00,46.54,46.6,46.54,46.55,6700.0,23.3464,23.3765,23.3464,23.3515,6700.0
2006-03-08 13:30:00,46.55,46.56,46.46,46.49,6100.0,23.3515,23.3565,23.3063,23.3214,6100.0
2006-03-08 14:00:00,46.48,46.6,46.47,46.52,15000.0,23.3163,23.3765,23.3113,23.3364,15000.0
2006-03-08 14:30:00,46.5,46.63,46.5,46.57,28300.0,23.3264,23.3916,23.3264,23.3615,28300.0
2006-03-08 15:00:00,46.57,46.6,46.55,46.56,30000.0,23.3615,23.3765,23.3515,23.3565,30000.0
2006-03-08 15:30:00,46.57,46.6,46.5,46.5,37600.0,23.3615,23.3765,23.3264,23.3264,37600.0
2006-03-09 09:30:00,46.51,46.8,46.51,46.8,16700.0,23.3314,23.4769,23.3314,23.4769,16700.0
2006-03-09 10:00:00,46.8,46.8,46.61,46.61,10200.0,23.4769,23.4769,23.3816,23.3816,10200.0
2006-03-09 10:30:00,46.61,46.67,46.61,46.66,13800.0,23.3816,23.4117,23.3816,23.4066,13800.0
2006-03-09 11:00:00,46.65,46.65,46.41,46.42,19800.0,23.4016,23.4016,23.2812,23.2862,19800.0
2006-03-09 11:30:00,46.42,46.49,46.28,46.31,20700.0,23.2862,23.3214,23.216,23.2311,20700.0
2006-03-09 12:00:00,46.29,46.34,46.25,46.33,20000.0,23.221,23.2461,23.201,23.2411,20000.0
2006-03-09 12:30:00,46.33,46.35,46.25,46.35,7700.0,23.2411,23.2511,23.201,23.2511,7700.0
2006-03-09 13:00:00,46.34,46.34,46.26,46.33,10100.0,23.2461,23.2461,23.206,23.2411,10100.0
2006-03-09 13:30:00,46.33,46.43,46.33,46.42,7600.0,23.2411,23.2913,23.2411,23.2862,7600.0
2006-03-09 14:00:00,46.43,46.58,46.43,46.46,15400.0,23.2913,23.3665,23.2913,23.3063,15400.0
2006-03-09 14:30:00,46.47,46.5,46.41,46.41,7400.0,23.3113,23.3264,23.2812,23.2812,7400.0
2006-03-09 15:00:00,46.45,46.45,46.37,46.4,10700.0,23.3013,23.3013,23.2612,23.2762,10700.0
2006-03-09 15:30:00,46.4,46.47,46.32,46.32,28700.0,23.2762,23.3113,23.2361,23.2361,28700.0
2006-03-10 09:30:00,46.47,46.57,46.32,46.39,10500.0,23.3113,23.3615,23.2361,23.2712,10500.0
2006-03-10 10:00:00,46.4,46.54,46.4,46.52,9200.0,23.2762,23.3464,23.2762,23.3364,9200.0
2006-03-10 10:30:00,46.52,46.64,46.46,46.64,13200.0,23.3364,23.3966,23.3063,23.3966,13200.0
2006-03-10 11:00:00,46.65,46.66,46.57,46.59,6300.0,23.4016,23.4066,23.3615,23.3715,6300.0
2006-03-10 11:30:00,46.59,46.6,46.5,46.5,12600.0,23.3715,23.3765,23.3264,23.3264,12600.0
2006-03-10 12:00:00,46.51,46.52,46.41,46.44,12200.0,23.3314,23.3364,23.2812,23.2963,12200.0
2006-03-10 12:30:00,46.44,46.49,46.34,46.35,8600.0,23.2963,23.3214,23.2461,23.2511,8600.0
2006-03-10 13:00:00,46.36,46.46,46.36,46.46,8500.0,23.2561,23.3063,23.2561,23.3063,8500.0
2006-03-10 13:30:00,46.46,46.46,46.25,46.29,16500.0,23.3063,23.3063,23.201,23.221,16500.0
2006-03-10 14:00:00,46.29,46.39,46.28,46.33,17000.0,23.221,23.2712,23.216,23.2411,17000.0
2006-03-10 14:30:00,46.33,46.38,46.23,46.25,16300.0,23.2411,23.2662,23.1909,23.201,16300.0
2006-03-10 15:00:00,46.24,46.41,46.24,46.4,21300.0,23.196,23.2812,23.196,23.2762,21300.0
2006-03-10 15:30:00,46.42,46.47,46.22,46.37,42700.0,23.2862,23.3113,23.1859,23.2612,42700.0
2006-03-13 09:30:00,46.3,46.42,46.24,46.39,11600.0,23.226,23.2862,23.196,23.2712,11600.0
2006-03-13 10:00:00,46.39,46.44,46.37,46.38,10800.0,23.2712,23.2963,23.2612,23.2662,10800.0
2006-03-13 10:30:00,46.39,46.41,46.31,46.31,12700.0,23.2712,23.2812,23.2311,23.2311,12700.0
2006-03-13 11:00:00,46.31,46.31,46.08,46.19,36900.0,23.2311,23.2311,23.1157,23.1709,36900.0
2006-03-13 11:30:00,46.17,46.19,46.02,46.1,28000.0,23.1608,23.1709,23.0856,23.1257,28000.0
2006-03-13 12:00:00,46.1,46.1,46.03,46.03,18300.0,23.1257,23.1257,23.0906,23.0906,18300.0
2006-03-13 12:30:00,46.02,46.02,45.91,46.02,38100.0,23.0856,23.0856,23.0304,23.0856,38100.0
2006-03-13 13:00:00,46.02,46.02,45.92,46.0,14900.0,23.0856,23.0856,23.0354,23.0756,14900.0
2006-03-13 13:30:00,46.0,46.02,45.86,45.91,18000.0,23.0756,23.0856,23.0053,23.0304,18000.0
2006-03-13 14:00:00,45.92,46.0,45.92,45.94,23900.0,23.0354,23.0756,23.0354,23.0455,23900.0
2006-03-13 14:30:00,45.93,45.96,45.78,45.81,28100.0,23.0404,23.0555,22.9652,22.9802,28100.0
2006-03-13 15:00:00,45.82,45.84,45.79,45.81,35200.0,22.9853,22.9953,22.9702,22.9802,35200.0
2006-03-13 15:30:00,45.82,45.9,45.79,45.82,50500.0,22.9853,23.0254,22.9702,22.9853,50500.0
2006-03-14 09:30:00,45.77,46.16,45.75,46.14,20200.0,22.9602,23.1558,22.9501,23.1458,20200.0
2006-03-14 10:00:00,46.14,46.15,46.02,46.09,21900.0,23.1458,23.1508,23.0856,23.1207,21900.0
2006-03-14 10:30:00,46.08,46.1,45.94,46.01,43100.0,23.1157,23.1257,23.0455,23.0806,43100.0
2006-03-14 11:00:00,46.01,46.1,46.0,46.08,35700.0,23.0806,23.1257,23.0756,23.1157,35700.0
2006-03-14 11:30:00,46.04,46.25,46.04,46.17,34500.0,23.0956,23.201,23.0956,23.1608,34500.0
2006-03-14 12:00:00,46.17,46.22,46.09,46.18,17600.0,23.1608,23.1859,23.1207,23.1659,17600.0
2006-03-14 12:30:00,46.17,46.2,46.07,46.1,33200.0,23.1608,23.1759,23.1107,23.1257,33200.0
2006-03-14 13:00:00,46.1,46.32,46.1,46.31,17700.0,23.1257,23.2361,23.1257,23.2311,17700.0
2006-03-14 13:30:00,46.3,46.35,46.25,46.28,14000.0,23.226,23.2511,23.201,23.216,14000.0
2006-03-14 14:00:00,46.27,46.38,46.26,46.32,18600.0,23.211,23.2662,23.206,23.2361,18600.0
2006-03-14 14:30:00,46.32,46.41,46.31,46.36,15000.0,23.2361,23.2812,23.2311,23.2561,15000.0
2006-03-14 15:00:00,46.36,46.37,46.19,46.21,18600.0,23.2561,23.2612,23.1709,23.1809,18600.0
2006-03-14 15:30:00,46.19,46.27,46.18,46.2,26100.0,23.1709,23.211,23.1659,23.1759,26100.0
2006-03-15 09:30:00,46.12,46.68,46.12,46.65,14300.0,23.1358,23.4167,23.1358,23.4016,14300.0
2006-03-15 10:00:00,46.66,46.75,46.63,46.65,16100.0,23.4066,23.4518,23.3916,23.4016,16100.0
2006-03-15 10:30:00,46.64,46.64,46.1,46.1,25800.0,23.3966,23.3966,23.1257,23.1257,25800.0
2006-03-15 11:00:00,46.1,46.1,46.02,46.08,21100.0,23.1257,23.1257,23.0856,23.1157,21100.0
2006-03-15 11:30:00,46.08,46.08,45.92,45.98,22900.0,23.1157,23.1157,23.0354,23.0655,22900.0
2006-03-15 12:00:00,45.98,46.31,45.98,46.19,23400.0,23.0655,23.2311,23.0655,23.1709,23400.0
2006-03-15 12:30:00,46.19,46.28,46.13,46.23,11300.0,23.1709,23.216,23.1408,23.1909,11300.0
2006-03-15 13:00:00,46.26,46.35,46.2,46.34,11900.0,23.206,23.2511,23.1759,23.2461,11900.0
2006-03-15 13:30:00,46.35,46.4,46.33,46.35,9300.0,23.2511,23.2762,23.2411,23.2511,9300.0
2006-03-15 14:00:00,46.35,46.53,46.31,46.53,12900.0,23.2511,23.3414,23.2311,23.3414,12900.0
2006-03-15 14:30:00,46.53,46.68,46.5,46.67,17900.0,23.3414,23.4167,23.3264,23.4117,17900.0
2006-03-15 15:00:00,46.66,46.72,46.59,46.72,22000.0,23.4066,23.4367,23.3715,23.4367,22000.0
2006-03-15 15:30:00,46.72,46.73,46.5,46.58,45400.0,23.4367,23.4418,23.3264,23.3665,45400.0
2006-03-16 09:30:00,46.55,46.8,46.54,46.68,28400.0,23.3515,23.4769,23.3464,23.4167,28400.0
2006-03-16 10:00:00,46.68,46.97,46.68,46.94,16500.0,23.4167,23.5621,23.4167,23.5471,16500.0
2006-03-16 10:30:00,46.95,46.98,46.72,46.76,24100.0,23.5521,23.5672,23.4367,23.4568,24100.0
2006-03-16 11:00:00,46.74,46.8,46.63,46.66,20600.0,23.4468,23.4769,23.3916,23.4066,20600.0
2006-03-16 11:30:00,46.66,46.71,46.64,46.65,10300.0,23.4066,23.4317,23.3966,23.4016,10300.0
2006-03-16 12:00:00,46.67,46.7,46.57,46.61,17100.0,23.4117,23.4267,23.3615,23.3816,17100.0
2006-03-16 12:30:00,46.62,46.72,46.61,46.69,13500.0,23.3866,23.4367,23.3816,23.4217,13500.0
2006-03-16 13:00:00,46.63,46.65,46.55,46.62,11400.0,23.3916,23.4016,23.3515,23.3866,11400.0
2006-03-16 13:30:00,46.62,46.69,46.57,46.57,8600.0,23.3866,23.4217,23.3615,23.3615,8600.0
2006-03-16 14:00:00,46.58,46.69,46.53,46.56,8400.0,23.3665,23.4217,23.3414,23.3565,8400.0
2006-03-16 14:30:00,46.55,46.56,46.45,46.45,12000.0,23.3515,23.3565,23.3013,23.3013,12000.0
2006-03-16 15:00:00,46.45,46.51,46.38,46.51,17800.0,23.3013,23.3314,23.2662,23.3314,17800.0
2006-03-16 15:30:00,46.51,46.52,46.31,46.4,27700.0,23.3314,23.3364,23.2311,23.2762,27700.0
2006-03-17 09:30:00,46.68,46.7,46.5,46.59,88200.0,23.4167,23.4267,23.3264,23.3715,88200.0
2006-03-17 10:00:00,46.6,46.95,46.51,46.95,14300.0,23.3765,23.5521,23.3314,23.5521,14300.0
2006-03-17 10:30:00,46.98,47.0,46.87,46.9,8900.0,23.5672,23.5772,23.512,23.527,8900.0
2006-03-17 11:00:00,46.9,46.97,46.66,46.66,9600.0,23.527,23.5621,23.4066,23.4066,9600.0
2006-03-17 11:30:00,46.66,46.66,46.59,46.6,4900.0,23.4066,23.4066,23.3715,23.3765,4900.0
2006-03-17 12:00:00,46.6,46.67,46.6,46.66,5400.0,23.3765,23.4117,23.3765,23.4066,5400.0
2006-03-17 12:30:00,46.66,46.71,46.61,46.61,6000.0,23.4066,23.4317,23.3816,23.3816,6000.0
2006-03-17 13:00:00,46.61,46.63,46.58,46.63,11600.0,23.3816,23.3916,23.3665,23.3916,11600.0
2006-03-17 13:30:00,46.62,46.67,46.58,46.67,8700.0,23.3866,23.4117,23.3665,23.4117,8700.0
2006-03-17 14:00:00,46.68,46.72,46.68,46.71,9200.0,23.4167,23.4367,23.4167,23.4317,9200.0
2006-03-17 14:30:00,46.71,46.91,46.7,46.9,22800.0,23.4317,23.5321,23.4267,23.527,22800.0
2006-03-17 15:00:00,46.9,46.9,46.78,46.79,10000.0,23.527,23.527,23.4668,23.4719,10000.0
2006-03-17 15:30:00,46.78,46.85,46.75,46.85,46000.0,23.4668,23.502,23.4518,23.502,46000.0
2006-03-20 09:30:00,46.78,47.19,46.78,47.07,19500.0,23.4668,23.6725,23.4668,23.6123,19500.0
2006-03-20 10:00:00,47.06,47.13,46.87,47.05,24100.0,23.6073,23.6424,23.512,23.6023,24100.0
2006-03-20 10:30:00,47.05,47.06,46.94,46.98,27000.0,23.6023,23.6073,23.5471,23.5672,27000.0
2006-03-20 11:00:00,46.99,47.01,46.96,46.96,11600.0,23.5722,23.5822,23.5571,23.5571,11600.0
2006-03-20 11:30:00,46.97,47.02,46.94,46.94,21900.0,23.5621,23.5872,23.5471,23.5471,21900.0
2006-03-20 12:00:00,46.97,46.98,46.75,46.77,9400.0,23.5621,23.5672,23.4518,23.4618,9400.0
2006-03-20 12:30:00,46.77,46.81,46.76,46.79,7400.0,23.4618,23.4819,23.4568,23.4719,7400.0
2006-03-20 13:00:00,46.79,46.8,46.73,46.73,4900.0,23.4719,23.4769,23.4418,23.4418,4900.0
2006-03-20 13:30:00,46.74,46.75,46.7,46.74,5700.0,23.4468,23.4518,23.4267,23.4468,5700.0
2006-03-20 14:00:00,46.75,46.79,46.72,46.76,8000.0,23.4518,23.4719,23.4367,23.4568,8000.0
2006-03-20 14:30:00,46.76,46.97,46.68,46.97,15000.0,23.4568,23.5621,23.4167,23.5621,15000.0
2006-03-20 15:00:00,46.98,47.06,46.95,46.96,18800.0,23.5672,23.6073,23.5521,23.5571,18800.0
2006-03-20 15:30:00,46.95,47.0,46.85,46.92,21300.0,23.5521,23.5772,23.502,23.5371,21300.0
2006-03-21 09:30:00,47.09,47.09,46.75,46.95,16900.0,23.6223,23.6223,23.4518,23.5521,16900.0
2006-03-21 10:00:00,46.95,46.99,46.7,46.76,15700.0,23.5521,23.5722,23.4267,23.4568,15700.0
2006-03-21 10:30:00,46.78,46.81,46.7,46.74,11200.0,23.4668,23.4819,23.4267,23.4468,11200.0
2006-03-21 11:00:00,46.75,46.84,46.74,46.83,15700.0,23.4518,23.4969,23.4468,23.4919,15700.0
2006-03-21 11:30:00,46.82,47.21,46.82,47.13,15400.0,23.4869,23.6825,23.4869,23.6424,15400.0
2006-03-21 12:00:00,47.17,47.26,47.11,47.11,16500.0,23.6625,23.7076,23.6324,23.6324,16500.0
2006-03-21 12:30:00,47.12,47.12,46.92,46.92,8300.0,23.6374,23.6374,23.5371,23.5371,8300.0
2006-03-21 13:00:00,46.92,46.92,46.84,46.86,7500.0,23.5371,23.5371,23.4969,23.507,7500.0
2006-03-21 13:30:00,46.86,46.88,46.69,46.74,12400.0,23.507,23.517,23.4217,23.4468,12400.0
2006-03-21 14:00:00,46.73,46.76,46.5,46.5,13400.0,23.4418,23.4568,23.3264,23.3264,13400.0
2006-03-21 14:30:00,46.51,46.58,46.38,46.5,20600.0,23.3314,23.3665,23.2662,23.3264,20600.0
2006-03-21 15:00:00,46.52,46.52,46.41,46.46,13100.0,23.3364,23.3364,23.2812,23.3063,13100.0
2006-03-21 15:30:00,46.44,46.53,46.4,46.5,21000.0,23.2963,23.3414,23.2762,23.3264,21000.0
2006-03-22 09:30:00,46.37,46.5,46.27,46.49,11900.0,23.2612,23.3264,23.211,23.3214,11900.0
2006-03-22 10:00:00,46.54,46.75,46.52,46.68,14000.0,23.3464,23.4518,23.3364,23.4167,14000.0
2006-03-22 10:30:00,46.67,46.67,46.42,46.43,10500.0,23.4117,23.4117,23.2862,23.2913,10500.0
2006-03-22 11:00:00,46.42,46.55,46.42,46.42,10500.0,23.2862,23.3515,23.2862,23.2862,10500.0
2006-03-22 11:30:00,46.42,46.5,46.42,46.48,7400.0,23.2862,23.3264,23.2862,23.3163,7400.0
2006-03-22 12:00:00,46.48,46.7,46.48,46.65,17300.0,23.3163,23.4267,23.3163,23.4016,17300.0
2006-03-22 12:30:00,46.65,46.74,46.65,46.74,6800.0,23.4016,23.4468,23.4016,23.4468,6800.0
2006-03-22 13:00:00,46.74,46.74,46.49,46.53,18800.0,23.4468,23.4468,23.3214,23.3414,18800.0
2006-03-22 13:30:00,46.53,46.71,46.53,46.68,7600.0,23.3414,23.4317,23.3414,23.4167,7600.0
2006-03-22 14:00:00,46.69,46.72,46.56,46.56,11700.0,23.4217,23.4367,23.3565,23.3565,11700.0
2006-03-22 14:30:00,46.54,46.66,46.5,46.66,9000.0,23.3464,23.4066,23.3264,23.4066,9000.0
2006-03-22 15:00:00,46.65,46.72,46.61,46.72,12100.0,23.4016,23.4367,23.3816,23.4367,12100.0
2006-03-22 15:30:00,46.74,46.78,46.65,46.75,14900.0,23.4468,23.4668,23.4016,23.4518,14900.0
2006-03-23 09:30:00,46.61,46.61,46.05,46.22,23100.0,23.3816,23.3816,23.1006,23.1859,23100.0
2006-03-23 10:00:00,46.23,46.29,46.15,46.29,22600.0,23.1909,23.221,23.1508,23.221,22600.0
2006-03-23 10:30:00,46.27,46.32,46.18,46.32,16600.0,23.211,23.2361,23.1659,23.2361,16600.0
2006-03-23 11:00:00,46.29,46.41,46.25,46.35,14100.0,23.221,23.2812,23.201,23.2511,14100.0
2006-03-23 11:30:00,46.35,46.41,46.34,46.39,18300.0,23.2511,23.2812,23.2461,23.2712,18300.0
2006-03-23 12:00:00,46.38,46.46,46.38,46.45,13300.0,23.2662,23.3063,23.2662,23.3013,13300.0
2006-03-23 12:30:00,46.46,46.62,46.46,46.61,11800.0,23.3063,23.3866,23.3063,23.3816,11800.0
2006-03-23 13:00:00,46.6,46.63,46.57,46.62,9800.0,23.3765,23.3916,23.3615,23.3866,9800.0
2006-03-23 13:30:00,46.62,46.7,46.61,46.69,14000.0,23.3866,23.4267,23.3816,23.4217,14000.0
2006-03-23 14:00:00,46.71,46.75,46.56,46.65,22700.0,23.4317,23.4518,23.3565,23.4016,22700.0
2006-03-23 14:30:00,46.65,46.69,46.64,46.68,27700.0,23.4016,23.4217,23.3966,23.4167,27700.0
2006-03-23 15:00:00,46.68,46.78,46.6,46.62,21700.0,23.4167,23.4668,23.3765,23.3866,21700.0
2006-03-23 15:30:00,46.63,46.63,46.41,46.5,28500.0,23.3916,23.3916,23.2812,23.3264,28500.0
2006-03-24 09:30:00,46.65,46.75,46.4,46.55,15500.0,23.4016,23.4518,23.2762,23.3515,15500.0
2006-03-24 10:00:00,46.57,46.88,46.57,46.75,26100.0,23.3615,23.517,23.3615,23.4518,26100.0
2006-03-24 10:30:00,46.75,46.77,46.65,46.68,29000.0,23.4518,23.4618,23.4016,23.4167,29000.0
2006-03-24 11:00:00,46.68,46.68,46.65,46.67,19600.0,23.4167,23.4167,23.4016,23.4117,19600.0
2006-03-24 11:30:00,46.67,46.8,46.67,46.8,10400.0,23.4117,23.4769,23.4117,23.4769,10400.0
2006-03-24 12:00:00,46.8,46.85,46.73,46.75,11100.0,23.4769,23.502,23.4418,23.4518,11100.0
2006-03-24 12:30:00,46.75,46.78,46.65,46.68,20400.0,23.4518,23.4668,23.4016,23.4167,20400.0
2006-03-24 13:00:00,46.67,46.7,46.64,46.64,26400.0,23.4117,23.4267,23.3966,23.3966,26400.0
2006-03-24 13:30:00,46.65,46.73,46.64,46.7,24600.0,23.4016,23.4418,23.3966,23.4267,24600.0
2006-03-24 14:00:00,46.69,46.75,46.65,46.71,13800.0,23.4217,23.4518,23.4016,23.4317,13800.0
2006-03-24 14:30:00,46.71,46.8,46.69,46.75,23300.0,23.4317,23.4769,23.4217,23.4518,23300.0
2006-03-24 15:00:00,46.75,46.78,46.7,46.71,43600.0,23.4518,23.4668,23.4267,23.4317,43600.0
2006-03-24 15:30:00,46.71,46.74,46.63,46.65,27000.0,23.4317,23.4468,23.3916,23.4016,27000.0
2006-03-27 09:30:00,46.35,46.41,46.02,46.22,17700.0,23.2511,23.2812,23.0856,23.1859,17700.0
2006-03-27 10:00:00,46.21,46.47,46.17,46.43,34200.0,23.1809,23.3113,23.1608,23.2913,34200.0
2006-03-27 10:30:00,46.43,46.43,46.15,46.22,61200.0,23.2913,23.2913,23.1508,23.1859,61200.0
2006-03-27 11:00:00,46.22,46.3,46.22,46.26,15000.0,23.1859,23.226,23.1859,23.206,15000.0
2006-03-27 11:30:00,46.25,46.29,46.25,46.25,9100.0,23.201,23.221,23.201,23.201,9100.0
2006-03-27 12:00:00,46.25,46.31,46.18,46.23,25200.0,23.201,23.2311,23.1659,23.1909,25200.0
2006-03-27 12:30:00,46.25,46.25,46.16,46.16,11300.0,23.201,23.201,23.1558,23.1558,11300.0
2006-03-27 13:00:00,46.18,46.26,46.18,46.23,9800.0,23.1659,23.206,23.1659,23.1909,9800.0
2006-03-27 13:30:00,46.24,46.25,46.21,46.21,11900.0,23.196,23.201,23.1809,23.1809,11900.0
2006-03-27 14:00:00,46.22,46.25,46.11,46.25,14900.0,23.1859,23.201,23.1307,23.201,14900.0
2006-03-27 14:30:00,46.25,46.26,46.14,46.19,33400.0,23.201,23.206,23.1458,23.1709,33400.0
2006-03-27 15:00:00,46.18,46.21,46.14,46.17,12500.0,23.1659,23.1809,23.1458,23.1608,12500.0
2006-03-27 15:30:00,46.19,46.24,46.15,46.2,20300.0,23.1709,23.196,23.1508,23.1759,20300.0
2006-03-28 09:30:00,46.3,46.3,45.98,46.08,23000.0,23.226,23.226,23.0655,23.1157,23000.0
2006-03-28 10:00:00,46.08,46.29,46.01,46.06,50900.0,23.1157,23.221,23.0806,23.1057,50900.0
2006-03-28 10:30:00,46.05,46.14,46.05,46.05,33000.0,23.1006,23.1458,23.1006,23.1006,33000.0
2006-03-28 11:00:00,46.06,46.13,46.06,46.11,9700.0,23.1057,23.1408,23.1057,23.1307,9700.0
2006-03-28 11:30:00,46.11,46.22,46.1,46.22,7600.0,23.1307,23.1859,23.1257,23.1859,7600.0
2006-03-28 12:00:00,46.22,46.31,46.2,46.2,19900.0,23.1859,23.2311,23.1759,23.1759,19900.0
2006-03-28 12:30:00,46.2,46.23,46.16,46.21,9500.0,23.1759,23.1909,23.1558,23.1809,9500.0
2006-03-28 13:00:00,46.21,46.21,46.15,46.21,7900.0,23.1809,23.1809,23.1508,23.1809,7900.0
2006-03-28 13:30:00,46.19,46.2,46.11,46.11,12300.0,23.1709,23.1759,23.1307,23.1307,12300.0
2006-03-28 14:00:00,46.11,46.15,45.92,45.94,32400.0,23.1307,23.1508,23.0354,23.0455,32400.0
2006-03-28 14:30:00,45.98,46.06,45.92,46.0,31200.0,23.0655,23.1057,23.0354,23.0756,31200.0
2006-03-28 15:00:00,46.0,46.03,45.82,45.82,22600.0,23.0756,23.0906,22.9853,22.9853,22600.0
2006-03-28 15:30:00,45.83,45.89,45.7,45.74,39400.0,22.9903,23.0204,22.9251,22.9451,39400.0
2006-03-29 09:30:00,45.87,46.18,45.87,46.15,21200.0,23.0103,23.1659,23.0103,23.1508,21200.0
2006-03-29 10:00:00,46.15,46.48,46.15,46.43,41600.0,23.1508,23.3163,23.1508,23.2913,41600.0
2006-03-29 10:30:00,46.43,46.45,46.37,46.44,24500.0,23.2913,23.3013,23.2612,23.2963,24500.0
2006-03-29 11:00:00,46.43,46.59,46.41,46.52,20500.0,23.2913,23.3715,23.2812,23.3364,20500.0
2006-03-29 11:30:00,46.54,46.54,46.3,46.33,20800.0,23.3464,23.3464,23.226,23.2411,20800.0
2006-03-29 12:00:00,46.32,46.37,46.3,46.32,6500.0,23.2361,23.2612,23.226,23.2361,6500.0
2006-03-29 12:30:00,46.3,46.31,46.17,46.22,19500.0,23.226,23.2311,23.1608,23.1859,19500.0
2006-03-29 13:00:00,46.25,46.28,46.16,46.24,18800.0,23.201,23.216,23.1558,23.196,18800.0
2006-03-29 13:30:00,46.23,46.31,46.11,46.18,18500.0,23.1909,23.2311,23.1307,23.1659,18500.0
2006-03-29 14:00:00,46.16,46.26,46.15,46.15,10700.0,23.1558,23.206,23.1508,23.1508,10700.0
2006-03-29 14:30:00,46.19,46.3,46.19,46.3,13200.0,23.1709,23.226,23.1709,23.226,13200.0
2006-03-29 15:00:00,46.3,46.3,46.22,46.25,10800.0,23.226,23.226,23.1859,23.201,10800.0
2006-03-29 15:30:00,46.25,46.25,45.97,45.98,57900.0,23.201,23.201,23.0605,23.0655,57900.0
2006-03-30 09:30:00,45.95,46.23,45.95,46.22,12300.0,23.0505,23.1909,23.0505,23.1859,12300.0
2006-03-30 10:00:00,46.16,46.19,46.04,46.09,20500.0,23.1558,23.1709,23.0956,23.1207,20500.0
2006-03-30 10:30:00,46.09,46.09,45.82,45.98,14700.0,23.1207,23.1207,22.9853,23.0655,14700.0
2006-03-30 11:00:00,45.99,46.0,45.79,45.79,20000.0,23.0705,23.0756,22.9702,22.9702,20000.0
2006-03-30 11:30:00,45.79,45.97,45.78,45.89,21300.0,22.9702,23.0605,22.9652,23.0204,21300.0
2006-03-30 12:00:00,45.88,46.05,45.85,46.04,10300.0,23.0154,23.1006,23.0003,23.0956,10300.0
2006-03-30 12:30:00,46.05,46.05,45.98,46.0,8200.0,23.1006,23.1006,23.0655,23.0756,8200.0
2006-03-30 13:00:00,46.0,46.0,45.91,45.97,10400.0,23.0756,23.0756,23.0304,23.0605,10400.0
2006-03-30 13:30:00,45.96,46.0,45.86,45.98,8700.0,23.0555,23.0756,23.0053,23.0655,8700.0
2006-03-30 14:00:00,46.0,46.08,45.9,46.02,19700.0,23.0756,23.1157,23.0254,23.0856,19700.0
2006-03-30 14:30:00,46.03,46.07,45.94,46.05,13100.0,23.0906,23.1107,23.0455,23.1006,13100.0
2006-03-30 15:00:00,46.06,46.15,46.04,46.06,11200.0,23.1057,23.1508,23.0956,23.1057,11200.0
2006-03-30 15:30:00,46.05,46.05,45.94,45.96,12600.0,23.1006,23.1006,23.0455,23.0555,12600.0
2006-03-31 09:30:00,46.0,46.1,45.9,46.0,14400.0,23.0756,23.1257,23.0254,23.0756,14400.0
2006-03-31 10:00:00,46.0,46.0,45.91,45.91,8600.0,23.0756,23.0756,23.0304,23.0304,8600.0
2006-03-31 10:30:00,45.9,45.96,45.87,45.89,6800.0,23.0254,23.0555,23.0103,23.0204,6800.0
2006-03-31 11:00:00,45.89,46.0,45.84,45.92,7900.0,23.0204,23.0756,22.9953,23.0354,7900.0
2006-03-31 11:30:00,45.93,45.94,45.81,45.82,11200.0,23.0404,23.0455,22.9802,22.9853,11200.0
2006-03-31 12:00:00,45.81,45.9,45.8,45.8,20200.0,22.9802,23.0254,22.9752,22.9752,20200.0
2006-03-31 12:30:00,45.8,45.82,45.72,45.75,13000.0,22.9752,22.9853,22.9351,22.9501,13000.0
2006-03-31 13:00:00,45.75,45.84,45.74,45.74,4900.0,22.9501,22.9953,22.9451,22.9451,4900.0
2006-03-31 13:30:00,45.73,45.76,45.59,45.65,6200.0,22.9401,22.9552,22.8699,22.9,6200.0
2006-03-31 14:00:00,45.65,45.81,45.59,45.74,8300.0,22.9,22.9802,22.8699,22.9451,8300.0
2006-03-31 14:30:00,45.76,45.88,45.73,45.87,8000.0,22.9552,23.0154,22.9401,23.0103,8000.0
2006-03-31 15:00:00,45.88,45.93,45.84,45.84,6800.0,23.0154,23.0404,22.9953,22.9953,6800.0
2006-03-31 15:30:00,45.82,45.86,45.7,45.71,22800.0,22.9853,23.0053,22.9251,22.9301,22800.0
2006-04-03 09:30:00,46.25,46.49,46.07,46.49,24400.0,23.201,23.3214,23.1107,23.3214,24400.0
2006-04-03 10:00:00,46.51,46.52,46.27,46.36,13000.0,23.3314,23.3364,23.211,23.2561,13000.0
2006-04-03 10:30:00,46.36,46.39,45.91,45.96,21500.0,23.2561,23.2712,23.0304,23.0555,21500.0
2006-04-03 11:00:00,45.96,45.96,45.85,45.85,12700.0,23.0555,23.0555,23.0003,23.0003,12700.0
2006-04-03 11:30:00,45.84,45.85,45.73,45.74,15100.0,22.9953,23.0003,22.9401,22.9451,15100.0
2006-04-03 12:00:00,45.74,45.81,45.63,45.76,13500.0,22.9451,22.9802,22.8899,22.9552,13500.0
2006-04-03 12:30:00,45.76,45.77,45.71,45.77,8800.0,22.9552,22.9602,22.9301,22.9602,8800.0
2006-04-03 13:00:00,45.77,45.77,45.7,45.75,8200.0,22.9602,22.9602,22.9251,22.9501,8200.0
2006-04-03 13:30:00,45.76,45.82,45.71,45.78,20000.0,22.9552,22.9853,22.9301,22.9652,20000.0
2006-04-03 14:00:00,45.77,45.77,45.58,45.58,37700.0,22.9602,22.9602,22.8649,22.8649,37700.0
2006-04-03 14:30:00,45.63,45.71,45.61,45.71,12900.0,22.8899,22.9301,22.8799,22.9301,12900.0
2006-04-03 15:00:00,45.71,45.79,45.68,45.78,17100.0,22.9301,22.9702,22.915,22.9652,17100.0
2006-04-03 15:30:00,45.79,45.79,45.51,45.62,34900.0,22.9702,22.9702,22.8298,22.8849,34900.0
2006-04-04 09:30:00,45.65,45.68,45.39,45.46,12400.0,22.9,22.915,22.7696,22.8047,12400.0
2006-04-04 10:00:00,45.47,46.07,45.47,45.89,57400.0,22.8097,23.1107,22.8097,23.0204,57400.0
2006-04-04 10:30:00,45.88,45.92,45.69,45.7,13600.0,23.0154,23.0354,22.92,22.9251,13600.0
2006-04-04 11:00:00,45.7,45.81,45.68,45.81,40800.0,22.9251,22.9802,22.915,22.9802,40800.0
2006-04-04 11:30:00,45.8,46.06,45.78,46.05,14400.0,22.9752,23.1057,22.9652,23.1006,14400.0
2006-04-04 12:00:00,46.04,46.25,46.04,46.14,10200.0,23.0956,23.201,23.0956,23.1458,10200.0
2006-04-04 12:30:00,46.13,46.14,46.02,46.14,11800.0,23.1408,23.1458,23.0856,23.1458,11800.0
2006-04-04 13:00:00,46.14,46.23,46.08,46.14,24000.0,23.1458,23.1909,23.1157,23.1458,24000.0
2006-04-04 13:30:00,46.13,46.35,46.12,46.34,13000.0,23.1408,23.2511,23.1358,23.2461,13000.0
2006-04-04 14:00:00,46.35,46.57,46.26,46.57,22100.0,23.2511,23.3615,23.206,23.3615,22100.0
2006-04-04 14:30:00,46.57,46.6,46.41,46.57,24700.0,23.3615,23.3765,23.2812,23.3615,24700.0
2006-04-04 15:00:00,46.57,46.76,46.57,46.68,31300.0,23.3615,23.4568,23.3615,23.4167,31300.0
2006-04-04 15:30:00,46.7,46.74,46.52,46.65,54100.0,23.4267,23.4468,23.3364,23.4016,54100.0
2006-04-05 09:30:00,46.63,46.98,46.63,46.84,17900.0,23.3916,23.5672,23.3916,23.4969,17900.0
2006-04-05 10:00:00,46.84,47.0,46.8,46.83,41800.0,23.4969,23.5772,23.4769,23.4919,41800.0
2006-04-05 10:30:00,46.87,46.95,46.85,46.85,27000.0,23.512,23.5521,23.502,23.502,27000.0
2006-04-05 11:00:00,46.86,46.89,46.7,46.82,31800.0,23.507,23.522,23.4267,23.4869,31800.0
2006-04-05 11:30:00,46.81,46.82,46.62,46.79,22400.0,23.4819,23.4869,23.3866,23.4719,22400.0
2006-04-05 12:00:00,46.78,46.84,46.68,46.72,17000.0,23.4668,23.4969,23.4167,23.4367,17000.0
2006-04-05 12:30:00,46.71,46.92,46.71,46.9,14900.0,23.4317,23.5371,23.4317,23.527,14900.0
2006-04-05 13:00:00,46.9,47.01,46.86,46.89,23700.0,23.527,23.5822,23.507,23.522,23700.0
2006-04-05 13:30:00,46.89,46.9,46.71,46.72,17800.0,23.522,23.527,23.4317,23.4367,17800.0
2006-04-05 14:00:00,46.7,46.93,46.65,46.91,19300.0,23.4267,23.5421,23.4016,23.5321,19300.0
2006-04-05 14:30:00,46.92,47.04,46.83,47.04,24600.0,23.5371,23.5973,23.4919,23.5973,24600.0
2006-04-05 15:00:00,47.04,47.23,47.0,47.21,27200.0,23.5973,23.6926,23.5772,23.6825,27200.0
2006-04-05 15:30:00,47.2,47.21,46.87,47.15,49200.0,23.6775,23.6825,23.512,23.6524,49200.0
2006-04-06 09:30:00,47.22,47.5,46.91,47.06,35100.0,23.6876,23.828,23.5321,23.6073,35100.0
2006-04-06 10:00:00,47.05,47.23,46.91,47.05,30700.0,23.6023,23.6926,23.5321,23.6023,30700.0
2006-04-06 10:30:00,47.07,47.2,46.97,47.03,21300.0,23.6123,23.6775,23.5621,23.5922,21300.0
2006-04-06 11:00:00,46.98,47.07,46.96,47.02,46300.0,23.5672,23.6123,23.5571,23.5872,46300.0
2006-04-06 11:30:00,47.0,47.03,46.95,47.0,40900.0,23.5772,23.5922,23.5521,23.5772,40900.0
2006-04-06 12:00:00,47.0,47.01,46.95,46.95,50200.0,23.5772,23.5822,23.5521,23.5521,50200.0
2006-04-06 12:30:00,46.93,46.98,46.88,46.93,72700.0,23.5421,23.5672,23.517,23.5421,72700.0
2006-04-06 13:00:00,46.96,46.97,46.82,46.93,15400.0,23.5571,23.5621,23.4869,23.5421,15400.0
2006-04-06 13:30:00,46.93,47.02,46.9,47.0,15400.0,23.5421,23.5872,23.527,23.5772,15400.0
2006-04-06 14:00:00,47.0,47.01,46.75,46.75,27300.0,23.5772,23.5822,23.4518,23.4518,27300.0
2006-04-06 14:30:00,46.75,46.75,46.51,46.55,23100.0,23.4518,23.4518,23.3314,23.3515,23100.0
2006-04-06 15:00:00,46.54,46.54,46.37,46.4,22600.0,23.3464,23.3464,23.2612,23.2762,22600.0
2006-04-06 15:30:00,46.4,46.65,46.36,46.62,42000.0,23.2762,23.4016,23.2561,23.3866,42000.0
2006-04-07 09:30:00,46.67,46.89,46.56,46.61,13200.0,23.4117,23.522,23.3565,23.3816,13200.0
2006-04-07 10:00:00,46.58,46.59,46.01,46.02,22500.0,23.3665,23.3715,23.0806,23.0856,22500.0
2006-04-07 10:30:00,46.02,46.02,45.58,45.59,25300.0,23.0856,23.0856,22.8649,22.8699,25300.0
2006-04-07 11:00:00,45.59,45.66,45.55,45.56,12500.0,22.8699,22.905,22.8498,22.8548,12500.0
2006-04-07 11:30:00,45.57,45.65,45.54,45.65,19000.0,22.8598,22.9,22.8448,22.9,19000.0
2006-04-07 12:00:00,45.64,45.68,45.58,45.68,9800.0,22.895,22.915,22.8649,22.915,9800.0
2006-04-07 12:30:00,45.69,45.74,45.48,45.48,20200.0,22.92,22.9451,22.8147,22.8147,20200.0
2006-04-07 13:00:00,45.49,45.78,45.47,45.78,11000.0,22.8197,22.9652,22.8097,22.9652,11000.0
2006-04-07 13:30:00,45.83,45.87,45.77,45.77,5600.0,22.9903,23.0103,22.9602,22.9602,5600.0
2006-04-07 14:00:00,45.75,45.9,45.75,45.84,8500.0,22.9501,23.0254,22.9501,22.9953,8500.0
2006-04-07 14:30:00,45.84,46.13,45.84,46.03,16700.0,22.9953,23.1408,22.9953,23.0906,16700.0
2006-04-07 15:00:00,46.03,46.09,45.9,45.96,20600.0,23.0906,23.1207,23.0254,23.0555,20600.0
2006-04-07 15:30:00,45.94,45.94,45.86,45.87,37500.0,23.0455,23.0455,23.0053,23.0103,37500.0
2006-04-10 09:30:00,45.95,46.13,45.85,45.85,6900.0,23.0505,23.1408,23.0003,23.0003,6900.0
2006-04-10 10:00:00,45.84,45.88,45.7,45.7,7200.0,22.9953,23.0154,22.9251,22.9251,7200.0
2006-04-10 10:30:00,45.66,45.66,45.59,45.62,12800.0,22.905,22.905,22.8699,22.8849,12800.0
2006-04-10 11:00:00,45.62,45.69,45.51,45.53,114800.0,22.8849,22.92,22.8298,22.8398,114800.0
2006-04-10 11:30:00,45.58,45.58,45.33,45.56,63600.0,22.8649,22.8649,22.7395,22.8548,63600.0
2006-04-10 12:00:00,45.56,45.66,45.52,45.61,13400.0,22.8548,22.905,22.8348,22.8799,13400.0
2006-04-10 12:30:00,45.66,45.66,45.55,45.56,10300.0,22.905,22.905,22.8498,22.8548,10300.0
2006-04-10 13:00:00,45.56,45.57,45.44,45.46,14600.0,22.8548,22.8598,22.7946,22.8047,14600.0
2006-04-10 13:30:00,45.43,45.43,45.07,45.15,25300.0,22.7896,22.7896,22.609,22.6492,25300.0
2006-04-10 14:00:00,45.11,45.3,45.08,45.22,12800.0,22.6291,22.7244,22.614,22.6843,12800.0
2006-04-10 14:30:00,45.21,45.22,45.02,45.04,100300.0,22.6793,22.6843,22.5839,22.594,100300.0
2006-04-10 15:00:00,45.06,45.16,45.04,45.15,12400.0,22.604,22.6542,22.594,22.6492,12400.0
2006-04-10 15:30:00,45.13,45.17,44.99,45.05,81300.0,22.6391,22.6592,22.5689,22.599,81300.0
2006-04-11 09:30:00,45.24,45.6,45.09,45.09,16000.0,22.6943,22.8749,22.6191,22.6191,16000.0
2006-04-11 10:00:00,45.07,45.12,44.88,44.96,26900.0,22.609,22.6341,22.5137,22.5538,26900.0
2006-04-11 10:30:00,44.96,44.98,44.78,44.86,16700.0,22.5538,22.5639,22.4636,22.5037,16700.0
2006-04-11 11:00:00,44.84,44.93,44.83,44.91,14600.0,22.4937,22.5388,22.4886,22.5288,14600.0
2006-04-11 11:30:00,44.89,44.92,44.72,44.76,12800.0,22.5187,22.5338,22.4335,22.4535,12800.0
2006-04-11 12:00:00,44.73,44.73,44.55,44.67,17400.0,22.4385,22.4385,22.3482,22.4084,17400.0
2006-04-11 12:30:00,44.65,44.67,44.57,44.6,12800.0,22.3983,22.4084,22.3582,22.3733,12800.0
2006-04-11 13:00:00,44.59,44.61,44.56,44.59,17400.0,22.3682,22.3783,22.3532,22.3682,17400.0
2006-04-11 13:30:00,44.58,44.58,44.4,44.47,15700.0,22.3632,22.3632,22.2729,22.308,15700.0
2006-04-11 14:00:00,44.46,44.52,44.45,44.49,26000.0,22.303,22.3331,22.298,22.3181,26000.0
2006-04-11 14:30:00,44.52,44.58,44.45,44.47,15700.0,22.3331,22.3632,22.298,22.308,15700.0
2006-04-11 15:00:00,44.47,44.53,44.25,44.29,37200.0,22.308,22.3381,22.1977,22.2177,37200.0
2006-04-11 15:30:00,44.29,44.39,44.21,44.34,36900.0,22.2177,22.2679,22.1776,22.2428,36900.0
2006-04-12 09:30:00,44.41,44.68,44.41,44.59,9600.0,22.2779,22.4134,22.2779,22.3682,9600.0
2006-04-12 10:00:00,44.58,44.88,44.58,44.85,13300.0,22.3632,22.5137,22.3632,22.4987,13300.0
2006-04-12 10:30:00,44.85,44.86,44.66,44.69,13200.0,22.4987,22.5037,22.4034,22.4184,13200.0
2006-04-12 11:00:00,44.69,45.06,44.69,45.02,17100.0,22.4184,22.604,22.4184,22.5839,17100.0
2006-04-12 11:30:00,45.05,45.12,44.9,44.92,32900.0,22.599,22.6341,22.5237,22.5338,32900.0
2006-04-12 12:00:00,44.96,44.96,44.86,44.96,8800.0,22.5538,22.5538,22.5037,22.5538,8800.0
2006-04-12 12:30:00,44.97,45.01,44.92,44.99,14800.0,22.5589,22.5789,22.5338,22.5689,14800.0
2006-04-12 13:00:00,44.99,45.1,44.94,44.94,12800.0,22.5689,22.6241,22.5438,22.5438,12800.0
2006-04-12 13:30:00,44.94,44.99,44.85,44.85,18700.0,22.5438,22.5689,22.4987,22.4987,18700.0
2006-04-12 14:00:00,44.85,44.9,44.8,44.87,10500.0,22.4987,22.5237,22.4736,22.5087,10500.0
2006-04-12 14:30:00,44.85,45.0,44.85,44.95,13700.0,22.4987,22.5739,22.4987,22.5488,13700.0
2006-04-12 15:00:00,44.95,45.03,44.94,44.97,7800.0,22.5488,22.589,22.5438,22.5589,7800.0
2006-04-12 15:30:00,44.97,44.99,44.75,44.75,54600.0,22.5589,22.5689,22.4485,22.4485,54600.0
2006-04-13 09:30:00,44.75,44.82,44.61,44.81,18300.0,22.4485,22.4836,22.3783,22.4786,18300.0
2006-04-13 10:00:00,44.8,45.1,44.74,44.86,37900.0,22.4736,22.6241,22.4435,22.5037,37900.0
2006-04-13 10:30:00,44.86,45.05,44.86,45.03,14500.0,22.5037,22.599,22.5037,22.589,14500.0
2006-04-13 11:00:00,45.04,45.18,45.04,45.09,10900.0,22.594,22.6642,22.594,22.6191,10900.0
2006-04-13 11:30:00,45.08,45.11,45.03,45.11,5500.0,22.614,22.6291,22.589,22.6291,5500.0
2006-04-13 12:00:00,45.12,45.18,45.04,45.04,10000.0,22.6341,22.6642,22.594,22.594,10000.0
2006-04-13 12:30:00,45.05,45.05,44.94,44.94,3300.0,22.599,22.599,22.5438,22.5438,3300.0
2006-04-13 13:00:00,44.92,44.95,44.86,44.95,3800.0,22.5338,22.5488,22.5037,22.5488,3800.0
2006-04-13 13:30:00,44.98,45.01,44.93,44.94,13500.0,22.5639,22.5789,22.5388,22.5438,13500.0
2006-04-13 14:00:00,44.92,44.92,44.72,44.72,9100.0,22.5338,22.5338,22.4335,22.4335,9100.0
2006-04-13 14:30:00,44.71,44.72,44.56,44.57,12500.0,22.4284,22.4335,22.3532,22.3582,12500.0
2006-04-13 15:00:00,44.55,44.59,44.49,44.56,35700.0,22.3482,22.3682,22.3181,22.3532,35700.0
2006-04-13 15:30:00,44.55,44.61,44.51,44.52,41000.0,22.3482,22.3783,22.3281,22.3331,41000.0
2006-04-17 09:30:00,44.44,44.44,43.65,44.2,71600.0,22.293,22.293,21.8967,22.1726,71600.0
2006-04-17 10:00:00,44.16,44.31,44.12,44.3,28900.0,22.1525,22.2278,22.1325,22.2228,28900.0
2006-04-17 10:30:00,44.3,44.32,44.2,44.26,22500.0,22.2228,22.2328,22.1726,22.2027,22500.0
2006-04-17 11:00:00,44.26,44.29,44.2,44.21,14000.0,22.2027,22.2177,22.1726,22.1776,14000.0
2006-04-17 11:30:00,44.2,44.24,44.15,44.23,19600.0,22.1726,22.1927,22.1475,22.1876,19600.0
2006-04-17 12:00:00,44.24,44.29,44.22,44.26,16200.0,22.1927,22.2177,22.1826,22.2027,16200.0
2006-04-17 12:30:00,44.21,44.26,44.18,44.21,17900.0,22.1776,22.2027,22.1626,22.1776,17900.0
2006-04-17 13:00:00,44.22,44.27,44.18,44.25,27900.0,22.1826,22.2077,22.1626,22.1977,27900.0
2006-04-17 13:30:00,44.25,44.3,44.17,44.25,41100.0,22.1977,22.2228,22.1576,22.1977,41100.0
2006-04-17 14:00:00,44.23,44.4,44.17,44.35,27300.0,22.1876,22.2729,22.1576,22.2478,27300.0
2006-04-17 14:30:00,44.38,44.58,44.37,44.56,16800.0,22.2629,22.3632,22.2579,22.3532,16800.0
2006-04-17 15:00:00,44.56,44.68,44.52,44.62,28900.0,22.3532,22.4134,22.3331,22.3833,28900.0
2006-04-17 15:30:00,44.63,44.79,44.62,44.72,47200.0,22.3883,22.4686,22.3833,22.4335,47200.0
2006-04-18 09:30:00,44.9,45.23,44.9,45.12,21000.0,22.5237,22.6893,22.5237,22.6341,21000.0
2006-04-18 10:00:00,45.11,45.23,45.1,45.14,17300.0,22.6291,22.6893,22.6241,22.6441,17300.0
2006-04-18 10:30:00,45.14,45.33,45.12,45.15,20700.0,22.6441,22.7395,22.6341,22.6492,20700.0
2006-04-18 11:00:00,45.14,45.52,45.11,45.52,15800.0,22.6441,22.8348,22.6291,22.8348,15800.0
2006-04-18 11:30:00,45.52,45.74,45.46,45.67,23900.0,22.8348,22.9451,22.8047,22.91,23900.0
2006-04-18 12:00:00,45.72,45.73,45.41,45.43,21000.0,22.9351,22.9401,22.7796,22.7896,21000.0
2006-04-18 12:30:00,45.36,45.47,45.32,45.47,13600.0,22.7545,22.8097,22.7344,22.8097,13600.0
2006-04-18 13:00:00,45.5,45.5,45.43,45.43,13800.0,22.8247,22.8247,22.7896,22.7896,13800.0
2006-04-18 13:30:00,45.43,45.56,45.41,45.54,28700.0,22.7896,22.8548,22.7796,22.8448,28700.0
2006-04-18 14:00:00,45.55,45.71,45.47,45.54,29100.0,22.8498,22.9301,22.8097,22.8448,29100.0
2006-04-18 14:30:00,45.55,45.58,45.45,45.57,25500.0,22.8498,22.8649,22.7997,22.8598,25500.0
2006-04-18 15:00:00,45.55,45.75,45.51,45.64,20100.0,22.8498,22.9501,22.8298,22.895,20100.0
2006-04-18 15:30:00,45.64,45.81,45.64,45.8,34400.0,22.895,22.9802,22.895,22.9752,34400.0
2006-04-19 09:30:00,45.8,46.5,45.75,45.93,19600.0,22.9752,23.3264,22.9501,23.0404,19600.0
2006-04-19 10:00:00,45.97,46.26,45.72,45.72,36100.0,23.0605,23.206,22.9351,22.9351,36100.0
2006-04-19 10:30:00,45.73,45.74,45.59,45.73,11700.0,22.9401,22.9451,22.8699,22.9401,11700.0
2006-04-19 11:00:00,45.67,45.81,45.67,45.77,8300.0,22.91,22.9802,22.91,22.9602,8300.0
2006-04-19 11:30:00,45.77,45.88,45.77,45.79,6500.0,22.9602,23.0154,22.9602,22.9702,6500.0
2006-04-19 12:00:00,45.75,45.91,45.75,45.88,6500.0,22.9501,23.0304,22.9501,23.0154,6500.0
2006-04-19 12:30:00,45.89,45.93,45.82,45.82,4700.0,23.0204,23.0404,22.9853,22.9853,4700.0
2006-04-19 13:00:00,45.85,46.0,45.83,45.86,14400.0,23.0003,23.0756,22.9903,23.0053,14400.0
2006-04-19 13:30:00,45.85,46.03,45.8,45.98,13300.0,23.0003,23.0906,22.9752,23.0655,13300.0
2006-04-19 14:00:00,45.99,45.99,45.86,45.94,8200.0,23.0705,23.0705,23.0053,23.0455,8200.0
2006-04-19 14:30:00,45.93,45.93,45.77,45.9,15400.0,23.0404,23.0404,22.9602,23.0254,15400.0
2006-04-19 15:00:00,45.9,45.93,45.76,45.76,11200.0,23.0254,23.0404,22.9552,22.9552,11200.0
2006-04-19 15:30:00,45.75,45.84,45.63,45.77,33700.0,22.9501,22.9953,22.8899,22.9602,33700.0
2006-04-20 09:30:00,45.73,45.77,45.49,45.51,24200.0,22.9401,22.9602,22.8197,22.8298,24200.0
2006-04-20 10:00:00,45.5,45.7,45.47,45.5,24600.0,22.8247,22.9251,22.8097,22.8247,24600.0
2006-04-20 10:30:00,45.49,45.53,45.31,45.31,30300.0,22.8197,22.8398,22.7294,22.7294,30300.0
2006-04-20 11:00:00,45.31,45.57,45.25,45.57,17300.0,22.7294,22.8598,22.6993,22.8598,17300.0
2006-04-20 11:30:00,45.6,45.81,45.6,45.75,8900.0,22.8749,22.9802,22.8749,22.9501,8900.0
2006-04-20 12:00:00,45.77,45.89,45.77,45.77,8200.0,22.9602,23.0204,22.9602,22.9602,8200.0
2006-04-20 12:30:00,45.77,45.93,45.74,45.93,5200.0,22.9602,23.0404,22.9451,23.0404,5200.0
2006-04-20 13:00:00,45.88,45.97,45.87,45.88,7900.0,23.0154,23.0605,23.0103,23.0154,7900.0
2006-04-20 13:30:00,45.87,45.89,45.78,45.86,6700.0,23.0103,23.0204,22.9652,23.0053,6700.0
2006-04-20 14:00:00,45.86,45.9,45.78,45.86,9300.0,23.0053,23.0254,22.9652,23.0053,9300.0
2006-04-20 14:30:00,45.84,45.95,45.82,45.83,6800.0,22.9953,23.0505,22.9853,22.9903,6800.0
2006-04-20 15:00:00,45.84,45.97,45.84,45.9,10200.0,22.9953,23.0605,22.9953,23.0254,10200.0
2006-04-20 15:30:00,45.86,45.89,45.74,45.79,16700.0,23.0053,23.0204,22.9451,22.9702,16700.0
2006-04-21 09:30:00,45.95,45.95,45.45,45.59,29100.0,23.0505,23.0505,22.7997,22.8699,29100.0
2006-04-21 10:00:00,45.55,45.59,45.2,45.49,74500.0,22.8498,22.8699,22.6742,22.8197,74500.0
2006-04-21 10:30:00,45.48,45.57,45.46,45.49,77000.0,22.8147,22.8598,22.8047,22.8197,77000.0
2006-04-21 11:00:00,45.48,45.59,45.4,45.5,39800.0,22.8147,22.8699,22.7746,22.8247,39800.0
2006-04-21 11:30:00,45.5,45.66,45.44,45.65,30000.0,22.8247,22.905,22.7946,22.9,30000.0
2006-04-21 12:00:00,45.62,45.63,45.47,45.48,25700.0,22.8849,22.8899,22.8097,22.8147,25700.0
2006-04-21 12:30:00,45.47,45.65,45.47,45.65,21400.0,22.8097,22.9,22.8097,22.9,21400.0
2006-04-21 13:00:00,45.68,45.71,45.58,45.6,13900.0,22.915,22.9301,22.8649,22.8749,13900.0
2006-04-21 13:30:00,45.58,45.6,45.52,45.58,11600.0,22.8649,22.8749,22.8348,22.8649,11600.0
2006-04-21 14:00:00,45.55,45.59,45.4,45.41,22100.0,22.8498,22.8699,22.7746,22.7796,22100.0
2006-04-21 14:30:00,45.41,45.48,45.3,45.39,163100.0,22.7796,22.8147,22.7244,22.7696,163100.0
2006-04-21 15:00:00,45.39,45.4,45.31,45.31,32800.0,22.7696,22.7746,22.7294,22.7294,32800.0
2006-04-21 15:30:00,45.34,45.5,45.34,45.43,28900.0,22.7445,22.8247,22.7445,22.7896,28900.0
2006-04-24 09:30:00,45.56,45.56,45.31,45.36,18900.0,22.8548,22.8548,22.7294,22.7545,18900.0
2006-04-24 10:00:00,45.36,45.62,45.36,45.52,30800.0,22.7545,22.8849,22.7545,22.8348,30800.0
2006-04-24 10:30:00,45.52,45.56,45.33,45.4,11500.0,22.8348,22.8548,22.7395,22.7746,11500.0
2006-04-24 11:00:00,45.43,45.44,45.32,45.33,16000.0,22.7896,22.7946,22.7344,22.7395,16000.0
2006-04-24 11:30:00,45.34,45.7,45.34,45.7,13400.0,22.7445,22.9251,22.7445,22.9251,13400.0
2006-04-24 12:00:00,45.71,45.75,45.64,45.66,9800.0,22.9301,22.9501,22.895,22.905,9800.0
2006-04-24 12:30:00,45.67,45.78,45.67,45.77,12400.0,22.91,22.9652,22.91,22.9602,12400.0
2006-04-24 13:00:00,45.78,45.78,45.5,45.53,15300.0,22.9652,22.9652,22.8247,22.8398,15300.0
2006-04-24 13:30:00,45.53,45.54,45.44,45.47,15900.0,22.8398,22.8448,22.7946,22.8097,15900.0
2006-04-24 14:00:00,45.47,45.55,45.45,45.51,20500.0,22.8097,22.8498,22.7997,22.8298,20500.0
2006-04-24 14:30:00,45.49,45.5,45.39,45.43,17200.0,22.8197,22.8247,22.7696,22.7896,17200.0
2006-04-24 15:00:00,45.43,45.5,45.42,45.5,25500.0,22.7896,22.8247,22.7846,22.8247,25500.0
2006-04-24 15:30:00,45.5,45.63,45.4,45.45,52200.0,22.8247,22.8899,22.7746,22.7997,52200.0
2006-04-25 09:30:00,45.5,45.74,45.35,45.65,19500.0,22.8247,22.9451,22.7495,22.9,19500.0
2006-04-25 10:00:00,45.61,45.85,45.51,45.56,44300.0,22.8799,23.0003,22.8298,22.8548,44300.0
2006-04-25 10:30:00,45.52,45.78,45.51,45.72,23800.0,22.8348,22.9652,22.8298,22.9351,23800.0
2006-04-25 11:00:00,45.73,45.77,45.62,45.75,22600.0,22.9401,22.9602,22.8849,22.9501,22600.0
2006-04-25 11:30:00,45.75,45.8,45.54,45.73,15300.0,22.9501,22.9752,22.8448,22.9401,15300.0
2006-04-25 12:00:00,45.72,45.72,45.46,45.53,25900.0,22.9351,22.9351,22.8047,22.8398,25900.0
2006-04-25 12:30:00,45.54,45.64,45.44,45.44,12900.0,22.8448,22.895,22.7946,22.7946,12900.0
2006-04-25 13:00:00,45.44,45.45,45.32,45.37,16700.0,22.7946,22.7997,22.7344,22.7595,16700.0
2006-04-25 13:30:00,45.38,45.41,45.3,45.3,15400.0,22.7645,22.7796,22.7244,22.7244,15400.0
2006-04-25 14:00:00,45.3,45.38,45.25,45.34,14400.0,22.7244,22.7645,22.6993,22.7445,14400.0
2006-04-25 14:30:00,45.33,45.35,45.25,45.25,21200.0,22.7395,22.7495,22.6993,22.6993,21200.0
2006-04-25 15:00:00,45.26,45.35,45.16,45.21,25600.0,22.7043,22.7495,22.6542,22.6793,25600.0
2006-04-25 15:30:00,45.22,45.4,45.22,45.38,24300.0,22.6843,22.7746,22.6843,22.7645,24300.0
2006-04-26 09:30:00,45.61,45.71,45.3,45.46,17400.0,22.8799,22.9301,22.7244,22.8047,17400.0
2006-04-26 10:00:00,45.46,45.49,45.3,45.38,12500.0,22.8047,22.8197,22.7244,22.7645,12500.0
2006-04-26 10:30:00,45.38,45.38,45.08,45.22,17600.0,22.7645,22.7645,22.614,22.6843,17600.0
2006-04-26 11:00:00,45.14,45.3,45.07,45.09,10900.0,22.6441,22.7244,22.609,22.6191,10900.0
2006-04-26 11:30:00,45.08,45.2,45.03,45.13,8900.0,22.614,22.6742,22.589,22.6391,8900.0
2006-04-26 12:00:00,45.14,45.32,45.08,45.28,9800.0,22.6441,22.7344,22.614,22.7144,9800.0
2006-04-26 12:30:00,45.32,45.34,45.25,45.25,13200.0,22.7344,22.7445,22.6993,22.6993,13200.0
2006-04-26 13:00:00,45.25,45.35,45.25,45.28,19400.0,22.6993,22.7495,22.6993,22.7144,19400.0
2006-04-26 13:30:00,45.26,45.32,45.1,45.13,44300.0,22.7043,22.7344,22.6241,22.6391,44300.0
2006-04-26 14:00:00,45.12,45.23,45.1,45.15,22200.0,22.6341,22.6893,22.6241,22.6492,22200.0
2006-04-26 14:30:00,45.12,45.25,45.06,45.15,30900.0,22.6341,22.6993,22.604,22.6492,30900.0
2006-04-26 15:00:00,45.15,45.27,45.06,45.07,56200.0,22.6492,22.7094,22.604,22.609,56200.0
2006-04-26 15:30:00,45.02,45.18,45.01,45.15,49400.0,22.5839,22.6642,22.5789,22.6492,49400.0
2006-04-27 09:30:00,44.9,45.55,44.65,45.55,37600.0,22.5237,22.8498,22.3983,22.8498,37600.0
2006-04-27 10:00:00,45.55,45.83,45.54,45.62,36200.0,22.8498,22.9903,22.8448,22.8849,36200.0
2006-04-27 10:30:00,45.63,45.88,45.6,45.66,110100.0,22.8899,23.0154,22.8749,22.905,110100.0
2006-04-27 11:00:00,45.66,46.09,45.66,45.99,24800.0,22.905,23.1207,22.905,23.0705,24800.0
2006-04-27 11:30:00,45.97,45.99,45.69,45.82,17000.0,23.0605,23.0705,22.92,22.9853,17000.0
2006-04-27 12:00:00,45.8,46.03,45.8,45.96,17700.0,22.9752,23.0906,22.9752,23.0555,17700.0
2006-04-27 12:30:00,45.97,46.0,45.57,45.68,13000.0,23.0605,23.0756,22.8598,22.915,13000.0
2006-04-27 13:00:00,45.66,45.68,45.46,45.47,9400.0,22.905,22.915,22.8047,22.8097,9400.0
2006-04-27 13:30:00,45.46,45.61,45.26,45.36,47800.0,22.8047,22.8799,22.7043,22.7545,47800.0
2006-04-27 14:00:00,45.37,45.38,44.95,45.12,37600.0,22.7595,22.7645,22.5488,22.6341,37600.0
2006-04-27 14:30:00,45.1,45.2,45.0,45.19,18600.0,22.6241,22.6742,22.5739,22.6692,18600.0
2006-04-27 15:00:00,45.24,45.38,45.15,45.18,19600.0,22.6943,22.7645,22.6492,22.6642,19600.0
2006-04-27 15:30:00,45.16,45.31,45.15,45.2,33000.0,22.6542,22.7294,22.6492,22.6742,33000.0
2006-04-28 09:30:00,45.8,46.05,45.36,45.82,40400.0,22.9752,23.1006,22.7545,22.9853,40400.0
2006-04-28 10:00:00,45.82,45.92,45.58,45.68,20600.0,22.9853,23.0354,22.8649,22.915,20600.0
2006-04-28 10:30:00,45.62,45.74,45.29,45.38,18800.0,22.8849,22.9451,22.7194,22.7645,18800.0
2006-04-28 11:00:00,45.36,45.49,45.18,45.2,31900.0,22.7545,22.8197,22.6642,22.6742,31900.0
2006-04-28 11:30:00,45.2,45.35,45.14,45.24,24900.0,22.6742,22.7495,22.6441,22.6943,24900.0
2006-04-28 12:00:00,45.21,45.21,45.01,45.01,11000.0,22.6793,22.6793,22.5789,22.5789,11000.0
2006-04-28 12:30:00,44.99,45.02,44.64,44.71,12900.0,22.5689,22.5839,22.3933,22.4284,12900.0
2006-04-28 13:00:00,44.76,44.9,44.67,44.72,11500.0,22.4535,22.5237,22.4084,22.4335,11500.0
2006-04-28 13:30:00,44.72,44.75,44.5,44.54,14000.0,22.4335,22.4485,22.3231,22.3432,14000.0
2006-04-28 14:00:00,44.54,44.61,44.32,44.35,20200.0,22.3432,22.3783,22.2328,22.2478,20200.0
2006-04-28 14:30:00,44.33,44.33,43.78,43.78,89800.0,22.2378,22.2378,21.9619,21.9619,89800.0
2006-04-28 15:00:00,43.76,44.35,43.71,44.23,87500.0,21.9519,22.2478,21.9268,22.1876,87500.0
2006-04-28 15:30:00,44.24,44.32,43.98,44.26,147400.0,22.1927,22.2328,22.0622,22.2027,147400.0
2006-05-01 09:30:00,44.26,44.44,44.01,44.26,29400.0,22.2027,22.293,22.0773,22.2027,29400.0
2006-05-01 10:00:00,44.27,44.27,43.9,44.0,58800.0,22.2077,22.2077,22.0221,22.0723,58800.0
2006-05-01 10:30:00,44.0,44.0,43.83,43.88,19300.0,22.0723,22.0723,21.987,22.0121,19300.0
2006-05-01 11:00:00,43.89,43.91,43.74,43.75,15400.0,22.0171,22.0271,21.9418,21.9469,15400.0
2006-05-01 11:30:00,43.76,43.85,43.7,43.74,22200.0,21.9519,21.997,21.9218,21.9418,22200.0
2006-05-01 12:00:00,43.74,43.86,43.74,43.82,25900.0,21.9418,22.002,21.9418,21.982,25900.0
2006-05-01 12:30:00,43.81,44.01,43.81,43.99,21200.0,21.977,22.0773,21.977,22.0673,21200.0
2006-05-01 13:00:00,43.98,44.04,43.9,44.0,19800.0,22.0622,22.0923,22.0221,22.0723,19800.0
2006-05-01 13:30:00,44.03,44.07,43.97,44.01,34500.0,22.0873,22.1074,22.0572,22.0773,34500.0
2006-05-01 14:00:00,44.02,44.02,43.95,43.96,36900.0,22.0823,22.0823,22.0472,22.0522,36900.0
2006-05-01 14:30:00,43.96,43.96,43.91,43.94,43500.0,22.0522,22.0522,22.0271,22.0422,43500.0
2006-05-01 15:00:00,43.94,43.96,43.6,43.68,79200.0,22.0422,22.0522,21.8716,21.9117,79200.0
2006-05-01 15:30:00,43.68,43.79,43.51,43.75,67100.0,21.9117,21.9669,21.8265,21.9469,67100.0
2006-05-02 09:30:00,43.77,43.97,43.58,43.83,33700.0,21.9569,22.0572,21.8616,21.987,33700.0
2006-05-02 10:00:00,43.82,43.86,43.63,43.81,29000.0,21.982,22.002,21.8867,21.977,29000.0
2006-05-02 10:30:00,43.81,43.94,43.69,43.84,33500.0,21.977,22.0422,21.9168,21.992,33500.0
2006-05-02 11:00:00,43.85,43.91,43.76,43.89,17400.0,21.997,22.0271,21.9519,22.0171,17400.0
2006-05-02 11:30:00,43.87,43.91,43.85,43.87,13900.0,22.0071,22.0271,21.997,22.0071,13900.0
2006-05-02 12:00:00,43.88,43.93,43.82,43.93,56300.0,22.0121,22.0372,21.982,22.0372,56300.0
2006-05-02 12:30:00,43.94,43.98,43.86,43.91,15600.0,22.0422,22.0622,22.002,22.0271,15600.0
2006-05-02 13:00:00,43.91,44.02,43.9,44.02,18500.0,22.0271,22.0823,22.0221,22.0823,18500.0
2006-05-02 13:30:00,44.01,44.2,44.0,44.2,15000.0,22.0773,22.1726,22.0723,22.1726,15000.0
2006-05-02 14:00:00,44.2,44.22,44.05,44.05,10000.0,22.1726,22.1826,22.0974,22.0974,10000.0
2006-05-02 14:30:00,44.03,44.13,43.94,43.99,14100.0,22.0873,22.1375,22.0422,22.0673,14100.0
2006-05-02 15:00:00,43.97,44.12,43.89,44.06,22000.0,22.0572,22.1325,22.0171,22.1024,22000.0
2006-05-02 15:30:00,44.04,44.04,43.85,43.89,56500.0,22.0923,22.0923,21.997,22.0171,56500.0
2006-05-03 09:30:00,43.85,44.06,43.67,43.68,16200.0,21.997,22.1024,21.9067,21.9117,16200.0
2006-05-03 10:00:00,43.7,43.94,43.66,43.92,12500.0,21.9218,22.0422,21.9017,22.0321,12500.0
2006-05-03 10:30:00,43.94,43.95,43.76,43.83,12100.0,22.0422,22.0472,21.9519,21.987,12100.0
2006-05-03 11:00:00,43.86,43.92,43.8,43.91,15700.0,22.002,22.0321,21.9719,22.0271,15700.0
2006-05-03 11:30:00,43.85,44.06,43.85,44.01,13200.0,21.997,22.1024,21.997,22.0773,13200.0
2006-05-03 12:00:00,44.02,44.09,43.95,44.07,29200.0,22.0823,22.1174,22.0472,22.1074,29200.0
2006-05-03 12:30:00,44.07,44.14,44.03,44.04,14500.0,22.1074,22.1425,22.0873,22.0923,14500.0
2006-05-03 13:00:00,44.04,44.06,44.0,44.01,18100.0,22.0923,22.1024,22.0723,22.0773,18100.0
2006-05-03 13:30:00,44.01,44.06,44.0,44.05,110900.0,22.0773,22.1024,22.0723,22.0974,110900.0
2006-05-03 14:00:00,44.05,44.08,43.98,44.03,21000.0,22.0974,22.1124,22.0622,22.0873,21000.0
2006-05-03 14:30:00,44.04,44.3,44.03,44.16,24700.0,22.0923,22.2228,22.0873,22.1525,24700.0
2006-05-03 15:00:00,44.13,44.25,43.99,43.99,30800.0,22.1375,22.1977,22.0673,22.0673,30800.0
2006-05-03 15:30:00,44.01,44.15,43.96,44.03,51600.0,22.0773,22.1475,22.0522,22.0873,51600.0
2006-05-04 09:30:00,44.03,44.3,44.03,44.2,22600.0,22.0873,22.2228,22.0873,22.1726,22600.0
2006-05-04 10:00:00,44.2,44.45,44.19,44.26,26100.0,22.1726,22.298,22.1676,22.2027,26100.0
2006-05-04 10:30:00,44.24,44.27,44.04,44.16,25900.0,22.1927,22.2077,22.0923,22.1525,25900.0
2006-05-04 11:00:00,44.15,44.27,44.15,44.24,15300.0,22.1475,22.2077,22.1475,22.1927,15300.0
2006-05-04 11:30:00,44.29,44.29,44.12,44.18,20500.0,22.2177,22.2177,22.1325,22.1626,20500.0
2006-05-04 12:00:00,44.14,44.21,44.09,44.15,21900.0,22.1425,22.1776,22.1174,22.1475,21900.0
2006-05-04 12:30:00,44.11,44.25,44.1,44.2,9800.0,22.1275,22.1977,22.1224,22.1726,9800.0
2006-05-04 13:00:00,44.2,44.29,44.2,44.27,11100.0,22.1726,22.2177,22.1726,22.2077,11100.0
2006-05-04 13:30:00,44.28,44.32,44.2,44.24,15600.0,22.2127,22.2328,22.1726,22.1927,15600.0
2006-05-04 14:00:00,44.28,44.33,44.19,44.29,12700.0,22.2127,22.2378,22.1676,22.2177,12700.0
2006-05-04 14:30:00,44.3,44.34,44.23,44.31,12600.0,22.2228,22.2428,22.1876,22.2278,12600.0
2006-05-04 15:00:00,44.31,44.36,44.27,44.31,16800.0,22.2278,22.2529,22.2077,22.2278,16800.0
2006-05-04 15:30:00,44.32,44.32,44.21,44.26,45700.0,22.2328,22.2328,22.1776,22.2027,45700.0
2006-05-05 09:30:00,44.36,44.47,43.97,44.09,38400.0,22.2529,22.308,22.0572,22.1174,38400.0
2006-05-05 10:00:00,44.09,44.31,43.95,44.23,51500.0,22.1174,22.2278,22.0472,22.1876,51500.0
2006-05-05 10:30:00,44.23,44.41,44.14,44.38,26900.0,22.1876,22.2779,22.1425,22.2629,26900.0
2006-05-05 11:00:00,44.37,44.47,44.33,44.4,24900.0,22.2579,22.308,22.2378,22.2729,24900.0
2006-05-05 11:30:00,44.4,44.51,44.35,44.51,27400.0,22.2729,22.3281,22.2478,22.3281,27400.0
2006-05-05 12:00:00,44.51,44.64,44.47,44.54,38700.0,22.3281,22.3933,22.308,22.3432,38700.0
2006-05-05 12:30:00,44.55,44.76,44.55,44.76,13400.0,22.3482,22.4535,22.3482,22.4535,13400.0
2006-05-05 13:00:00,44.76,45.03,44.73,45.03,21500.0,22.4535,22.589,22.4385,22.589,21500.0
2006-05-05 13:30:00,45.03,45.32,45.03,45.3,25200.0,22.589,22.7344,22.589,22.7244,25200.0
2006-05-05 14:00:00,45.3,45.33,45.18,45.23,24300.0,22.7244,22.7395,22.6642,22.6893,24300.0
2006-05-05 14:30:00,45.22,45.22,45.1,45.13,37900.0,22.6843,22.6843,22.6241,22.6391,37900.0
2006-05-05 15:00:00,45.17,45.18,44.98,45.06,37600.0,22.6592,22.6642,22.5639,22.604,37600.0
2006-05-05 15:30:00,45.06,45.27,45.05,45.13,61400.0,22.604,22.7094,22.599,22.6391,61400.0
2006-05-08 09:30:00,45.0,45.11,44.89,44.92,22500.0,22.5739,22.6291,22.5187,22.5338,22500.0
2006-05-08 10:00:00,44.97,45.08,44.94,45.0,29100.0,22.5589,22.614,22.5438,22.5739,29100.0
2006-05-08 10:30:00,45.0,45.05,44.98,45.04,29500.0,22.5739,22.599,22.5639,22.594,29500.0
2006-05-08 11:00:00,45.04,45.07,45.0,45.0,12700.0,22.594,22.609,22.5739,22.5739,12700.0
2006-05-08 11:30:00,45.06,45.08,44.98,45.0,26500.0,22.604,22.614,22.5639,22.5739,26500.0
2006-05-08 12:00:00,45.0,45.04,44.99,45.02,14900.0,22.5739,22.594,22.5689,22.5839,14900.0
2006-05-08 12:30:00,45.01,45.05,45.0,45.0,12800.0,22.5789,22.599,22.5739,22.5739,12800.0
2006-05-08 13:00:00,45.0,45.05,45.0,45.04,7800.0,22.5739,22.599,22.5739,22.594,7800.0
2006-05-08 13:30:00,45.03,45.08,45.01,45.02,5200.0,22.589,22.614,22.5789,22.5839,5200.0
2006-05-08 14:00:00,45.03,45.07,45.01,45.05,4600.0,22.589,22.609,22.5789,22.599,4600.0
2006-05-08 14:30:00,45.04,45.06,44.99,45.03,39600.0,22.594,22.604,22.5689,22.589,39600.0
2006-05-08 15:00:00,45.03,45.08,45.0,45.0,12900.0,22.589,22.614,22.5739,22.5739,12900.0
2006-05-08 15:30:00,45.0,45.05,45.0,45.01,39600.0,22.5739,22.599,22.5739,22.5789,39600.0
2006-05-09 09:30:00,45.02,45.07,44.88,45.02,33100.0,22.5839,22.609,22.5137,22.5839,33100.0
2006-05-09 10:00:00,45.03,45.07,45.0,45.0,17400.0,22.589,22.609,22.5739,22.5739,17400.0
2006-05-09 10:30:00,45.01,45.04,45.0,45.0,11300.0,22.5789,22.594,22.5739,22.5739,11300.0
2006-05-09 11:00:00,45.01,45.06,44.99,45.0,31000.0,22.5789,22.604,22.5689,22.5739,31000.0
2006-05-09 11:30:00,45.0,45.08,45.0,45.05,11500.0,22.5739,22.614,22.5739,22.599,11500.0
2006-05-09 12:00:00,45.05,45.15,45.03,45.11,23800.0,22.599,22.6492,22.589,22.6291,23800.0
2006-05-09 12:30:00,45.11,45.12,45.03,45.04,9600.0,22.6291,22.6341,22.589,22.594,9600.0
2006-05-09 13:00:00,45.04,45.08,45.01,45.03,7200.0,22.594,22.614,22.5789,22.589,7200.0
2006-05-09 13:30:00,45.02,45.05,45.0,45.05,29900.0,22.5839,22.599,22.5739,22.599,29900.0
2006-05-09 14:00:00,45.04,45.13,45.01,45.09,26900.0,22.594,22.6391,22.5789,22.6191,26900.0
2006-05-09 14:30:00,45.09,45.13,45.0,45.01,44100.0,22.6191,22.6391,22.5739,22.5789,44100.0
2006-05-09 15:00:00,45.01,45.04,45.0,45.0,33500.0,22.5789,22.594,22.5739,22.5739,33500.0
2006-05-09 15:30:00,45.0,45.18,44.99,45.06,28500.0,22.5739,22.6642,22.5689,22.604,28500.0
2006-05-10 09:30:00,45.04,45.05,44.81,44.86,9300.0,22.594,22.599,22.4786,22.5037,9300.0
2006-05-10 10:00:00,44.91,44.91,44.8,44.87,9400.0,22.5288,22.5288,22.4736,22.5087,9400.0
2006-05-10 10:30:00,44.86,44.92,44.81,44.83,11700.0,22.5037,22.5338,22.4786,22.4886,11700.0
2006-05-10 11:00:00,44.84,44.91,44.82,44.87,12700.0,22.4937,22.5288,22.4836,22.5087,12700.0
2006-05-10 11:30:00,44.82,45.01,44.82,45.0,10000.0,22.4836,22.5789,22.4836,22.5739,10000.0
2006-05-10 12:00:00,45.0,45.0,44.88,44.93,4800.0,22.5739,22.5739,22.5137,22.5388,4800.0
2006-05-10 12:30:00,44.91,44.96,44.91,44.92,4800.0,22.5288,22.5538,22.5288,22.5338,4800.0
2006-05-10 13:00:00,44.92,44.92,44.88,44.9,5300.0,22.5338,22.5338,22.5137,22.5237,5300.0
2006-05-10 13:30:00,44.89,44.89,44.74,44.75,7800.0,22.5187,22.5187,22.4435,22.4485,7800.0
2006-05-10 14:00:00,44.74,44.85,44.5,44.66,20600.0,22.4435,22.4987,22.3231,22.4034,20600.0
2006-05-10 14:30:00,44.69,44.95,44.59,44.93,15500.0,22.4184,22.5488,22.3682,22.5388,15500.0
2006-05-10 15:00:00,44.93,44.96,44.66,44.66,19900.0,22.5388,22.5538,22.4034,22.4034,19900.0
2006-05-10 15:30:00,44.67,44.71,44.51,44.52,52300.0,22.4084,22.4284,22.3281,22.3331,52300.0
2006-05-11 09:30:00,44.77,44.87,44.45,44.63,32400.0,22.4585,22.5087,22.298,22.3883,32400.0
2006-05-11 10:00:00,44.56,44.76,44.51,44.51,12400.0,22.3532,22.4535,22.3281,22.3281,12400.0
2006-05-11 10:30:00,44.54,44.59,44.22,44.29,16700.0,22.3432,22.3682,22.1826,22.2177,16700.0
2006-05-11 11:00:00,44.29,44.33,44.25,44.26,37100.0,22.2177,22.2378,22.1977,22.2027,37100.0
2006-05-11 11:30:00,44.26,44.34,44.25,44.25,18700.0,22.2027,22.2428,22.1977,22.1977,18700.0
2006-05-11 12:00:00,44.25,44.3,44.25,44.3,15500.0,22.1977,22.2228,22.1977,22.2228,15500.0
2006-05-11 12:30:00,44.29,44.39,44.28,44.39,5500.0,22.2177,22.2679,22.2127,22.2679,5500.0
2006-05-11 13:00:00,44.39,44.41,44.29,44.4,7500.0,22.2679,22.2779,22.2177,22.2729,7500.0
2006-05-11 13:30:00,44.43,44.43,44.31,44.39,12900.0,22.288,22.288,22.2278,22.2679,12900.0
2006-05-11 14:00:00,44.39,44.39,44.33,44.35,14400.0,22.2679,22.2679,22.2378,22.2478,14400.0
2006-05-11 14:30:00,44.35,44.38,44.15,44.19,23700.0,22.2478,22.2629,22.1475,22.1676,23700.0
2006-05-11 15:00:00,44.18,44.2,44.02,44.07,38200.0,22.1626,22.1726,22.0823,22.1074,38200.0
2006-05-11 15:30:00,44.06,44.07,43.85,43.87,62800.0,22.1024,22.1074,21.997,22.0071,62800.0
2006-05-12 09:30:00,43.76,43.95,43.74,43.85,22100.0,21.9519,22.0472,21.9418,21.997,22100.0
2006-05-12 10:00:00,43.85,44.1,43.77,43.87,20700.0,21.997,22.1224,21.9569,22.0071,20700.0
2006-05-12 10:30:00,43.86,43.95,43.75,43.95,26000.0,22.002,22.0472,21.9469,22.0472,26000.0
2006-05-12 11:00:00,43.98,44.19,43.98,44.12,14100.0,22.0622,22.1676,22.0622,22.1325,14100.0
2006-05-12 11:30:00,44.16,44.22,44.02,44.19,23800.0,22.1525,22.1826,22.0823,22.1676,23800.0
2006-05-12 12:00:00,44.19,44.43,44.19,44.34,21800.0,22.1676,22.288,22.1676,22.2428,21800.0
2006-05-12 12:30:00,44.34,44.43,44.18,44.29,28800.0,22.2428,22.288,22.1626,22.2177,28800.0
2006-05-12 13:00:00,44.3,44.45,44.26,44.42,39800.0,22.2228,22.298,22.2027,22.283,39800.0
2006-05-12 13:30:00,44.44,44.51,44.22,44.27,28700.0,22.293,22.3281,22.1826,22.2077,28700.0
2006-05-12 14:00:00,44.28,44.56,44.28,44.46,34300.0,22.2127,22.3532,22.2127,22.303,34300.0
2006-05-12 14:30:00,44.47,44.5,44.11,44.19,50400.0,22.308,22.3231,22.1275,22.1676,50400.0
2006-05-12 15:00:00,44.21,44.24,44.05,44.06,31700.0,22.1776,22.1927,22.0974,22.1024,31700.0
2006-05-12 15:30:00,44.06,44.08,43.95,43.97,34500.0,22.1024,22.1124,22.0472,22.0572,34500.0
2006-05-15 09:30:00,43.95,44.13,43.8,43.88,21100.0,22.0472,22.1375,21.9719,22.0121,21100.0
2006-05-15 10:00:00,43.81,43.9,43.69,43.81,43800.0,21.977,22.0221,21.9168,21.977,43800.0
2006-05-15 10:30:00,43.81,43.88,43.71,43.74,27400.0,21.977,22.0121,21.9268,21.9418,27400.0
2006-05-15 11:00:00,43.72,43.81,43.68,43.7,24700.0,21.9318,21.977,21.9117,21.9218,24700.0
2006-05-15 11:30:00,43.68,43.73,43.57,43.67,19900.0,21.9117,21.9368,21.8566,21.9067,19900.0
2006-05-15 12:00:00,43.7,43.72,43.41,43.41,15400.0,21.9218,21.9318,21.7763,21.7763,15400.0
2006-05-15 12:30:00,43.39,43.42,43.14,43.15,29100.0,21.7663,21.7813,21.6409,21.6459,29100.0
2006-05-15 13:00:00,43.15,43.23,42.84,43.13,50000.0,21.6459,21.686,21.4904,21.6358,50000.0
2006-05-15 13:30:00,43.13,43.13,42.88,43.06,51500.0,21.6358,21.6358,21.5104,21.6007,51500.0
2006-05-15 14:00:00,43.06,43.21,43.0,43.21,25500.0,21.6007,21.676,21.5706,21.676,25500.0
2006-05-15 14:30:00,43.22,43.3,43.08,43.1,26300.0,21.681,21.7211,21.6108,21.6208,26300.0
2006-05-15 15:00:00,43.08,43.37,43.01,43.15,61900.0,21.6108,21.7562,21.5756,21.6459,61900.0
2006-05-15 15:30:00,43.14,43.22,43.1,43.18,102200.0,21.6409,21.681,21.6208,21.6609,102200.0
2006-05-16 09:30:00,43.15,43.15,42.82,42.92,28900.0,21.7078,21.7078,21.5418,21.5921,28900.0
2006-05-16 10:00:00,42.91,43.0,42.8,42.95,33800.0,21.5871,21.6323,21.5317,21.6072,33800.0
2006-05-16 10:30:00,42.94,43.0,42.85,42.95,40300.0,21.6022,21.6323,21.5569,21.6072,40300.0
2006-05-16 11:00:00,42.95,43.0,42.88,42.98,26100.0,21.6072,21.6323,21.572,21.6223,26100.0
2006-05-16 11:30:00,42.99,43.06,42.9,43.06,32400.0,21.6273,21.6625,21.582,21.6625,32400.0
2006-05-16 12:00:00,43.06,43.06,42.97,43.03,11200.0,21.6625,21.6625,21.6173,21.6474,11200.0
2006-05-16 12:30:00,43.03,43.21,43.03,43.21,17800.0,21.6474,21.738,21.6474,21.738,17800.0
2006-05-16 13:00:00,43.21,43.44,43.14,43.37,30000.0,21.738,21.8537,21.7028,21.8185,30000.0
2006-05-16 13:30:00,43.37,43.38,43.25,43.33,14600.0,21.8185,21.8235,21.7581,21.7984,14600.0
2006-05-16 14:00:00,43.35,43.45,43.35,43.41,15700.0,21.8084,21.8587,21.8084,21.8386,15700.0
2006-05-16 14:30:00,43.41,43.58,43.4,43.56,15600.0,21.8386,21.9241,21.8336,21.9141,15600.0
2006-05-16 15:00:00,43.56,43.63,43.53,43.56,22000.0,21.9141,21.9493,21.899,21.9141,22000.0
2006-05-16 15:30:00,43.57,43.77,43.56,43.66,57800.0,21.9191,22.0197,21.9141,21.9644,57800.0
2006-05-17 09:30:00,43.65,43.65,43.13,43.4,27400.0,21.9593,21.9593,21.6977,21.8336,27400.0
2006-05-17 10:00:00,43.4,43.4,43.25,43.29,27200.0,21.8336,21.8336,21.7581,21.7782,27200.0
2006-05-17 10:30:00,43.28,43.29,43.12,43.21,19000.0,21.7732,21.7782,21.6927,21.738,19000.0
2006-05-17 11:00:00,43.2,43.21,42.98,43.09,34500.0,21.733,21.738,21.6223,21.6776,34500.0
2006-05-17 11:30:00,43.09,43.17,42.94,43.1,35800.0,21.6776,21.7179,21.6022,21.6827,35800.0
2006-05-17 12:00:00,43.11,43.26,43.05,43.05,17900.0,21.6877,21.7631,21.6575,21.6575,17900.0
2006-05-17 12:30:00,43.07,43.22,43.05,43.2,13100.0,21.6676,21.743,21.6575,21.733,13100.0
2006-05-17 13:00:00,43.19,43.29,43.04,43.1,20400.0,21.7279,21.7782,21.6525,21.6827,20400.0
2006-05-17 13:30:00,43.11,43.33,43.05,43.3,56700.0,21.6877,21.7984,21.6575,21.7833,56700.0
2006-05-17 14:00:00,43.3,43.33,43.02,43.06,12900.0,21.7833,21.7984,21.6424,21.6625,12900.0
2006-05-17 14:30:00,43.06,43.12,43.0,43.03,25800.0,21.6625,21.6927,21.6323,21.6474,25800.0
2006-05-17 15:00:00,43.05,43.15,43.05,43.06,21900.0,21.6575,21.7078,21.6575,21.6625,21900.0
2006-05-17 15:30:00,43.06,43.1,42.91,42.99,78700.0,21.6625,21.6827,21.5871,21.6273,78700.0
2006-05-18 09:30:00,43.09,43.25,43.0,43.1,14900.0,21.6776,21.7581,21.6323,21.6827,14900.0
2006-05-18 10:00:00,43.16,43.39,43.13,43.39,15500.0,21.7128,21.8285,21.6977,21.8285,15500.0
2006-05-18 10:30:00,43.42,43.49,43.32,43.4,16100.0,21.8436,21.8789,21.7933,21.8336,16100.0
2006-05-18 11:00:00,43.4,43.46,43.26,43.41,34800.0,21.8336,21.8638,21.7631,21.8386,34800.0
2006-05-18 11:30:00,43.45,43.57,43.38,43.43,19800.0,21.8587,21.9191,21.8235,21.8487,19800.0
2006-05-18 12:00:00,43.43,43.6,43.42,43.45,19400.0,21.8487,21.9342,21.8436,21.8587,19400.0
2006-05-18 12:30:00,43.46,43.62,43.46,43.62,14600.0,21.8638,21.9443,21.8638,21.9443,14600.0
2006-05-18 13:00:00,43.55,43.7,43.5,43.5,34300.0,21.909,21.9845,21.8839,21.8839,34300.0
2006-05-18 13:30:00,43.49,43.54,43.44,43.48,11900.0,21.8789,21.904,21.8537,21.8738,11900.0
2006-05-18 14:00:00,43.46,43.55,43.44,43.47,18800.0,21.8638,21.909,21.8537,21.8688,18800.0
2006-05-18 14:30:00,43.46,43.52,43.4,43.47,26300.0,21.8638,21.8939,21.8336,21.8688,26300.0
2006-05-18 15:00:00,43.45,43.47,43.19,43.19,19200.0,21.8587,21.8688,21.7279,21.7279,19200.0
2006-05-18 15:30:00,43.2,43.2,42.76,42.77,181900.0,21.733,21.733,21.5116,21.5166,181900.0
2006-05-19 09:30:00,42.73,42.94,42.6,42.94,12700.0,21.4965,21.6022,21.4311,21.6022,12700.0
2006-05-19 10:00:00,42.89,42.93,42.68,42.78,9600.0,21.577,21.5971,21.4714,21.5217,9600.0
2006-05-19 10:30:00,42.78,42.92,42.66,42.66,10000.0,21.5217,21.5921,21.4613,21.4613,10000.0
2006-05-19 11:00:00,42.66,42.68,42.37,42.43,51200.0,21.4613,21.4714,21.3154,21.3456,51200.0
2006-05-19 11:30:00,42.5,42.54,42.33,42.34,34200.0,21.3808,21.4009,21.2953,21.3003,34200.0
2006-05-19 12:00:00,42.4,42.58,42.39,42.4,26300.0,21.3305,21.4211,21.3255,21.3305,26300.0
2006-05-19 12:30:00,42.43,42.74,42.42,42.7,48300.0,21.3456,21.5015,21.3406,21.4814,48300.0
2006-05-19 13:00:00,42.68,42.68,42.55,42.58,54800.0,21.4714,21.4714,21.406,21.4211,54800.0
2006-05-19 13:30:00,42.58,42.72,42.46,42.68,43100.0,21.4211,21.4915,21.3607,21.4714,43100.0
2006-05-19 14:00:00,42.68,42.74,42.61,42.67,25100.0,21.4714,21.5015,21.4361,21.4663,25100.0
2006-05-19 14:30:00,42.67,42.67,42.37,42.39,29700.0,21.4663,21.4663,21.3154,21.3255,29700.0
2006-05-19 15:00:00,42.39,42.59,42.39,42.56,60300.0,21.3255,21.4261,21.3255,21.411,60300.0
2006-05-19 15:30:00,42.59,42.77,42.56,42.67,69800.0,21.4261,21.5166,21.411,21.4663,69800.0
2006-05-22 09:30:00,42.32,42.4,42.01,42.1,24100.0,21.2903,21.3305,21.1343,21.1796,24100.0
2006-05-22 10:00:00,42.1,42.1,41.77,41.94,75600.0,21.1796,21.1796,21.0136,21.0991,75600.0
2006-05-22 10:30:00,41.94,41.99,41.7,41.95,52000.0,21.0991,21.1242,20.9783,21.1041,52000.0
2006-05-22 11:00:00,41.94,41.99,41.83,41.87,46700.0,21.0991,21.1242,21.0437,21.0639,46700.0
2006-05-22 11:30:00,41.87,41.98,41.65,41.94,66700.0,21.0639,21.1192,20.9532,21.0991,66700.0
2006-05-22 12:00:00,41.99,42.1,41.73,41.73,65300.0,21.1242,21.1796,20.9934,20.9934,65300.0
2006-05-22 12:30:00,41.75,42.06,41.74,41.96,55300.0,21.0035,21.1595,20.9985,21.1091,55300.0
2006-05-22 13:00:00,42.0,42.29,41.99,42.24,37200.0,21.1293,21.2752,21.1242,21.25,37200.0
2006-05-22 13:30:00,42.26,42.41,42.15,42.39,41800.0,21.2601,21.3355,21.2047,21.3255,41800.0
2006-05-22 14:00:00,42.37,42.62,42.27,42.59,31000.0,21.3154,21.4412,21.2651,21.4261,31000.0
2006-05-22 14:30:00,42.58,42.59,42.43,42.56,28900.0,21.4211,21.4261,21.3456,21.411,28900.0
2006-05-22 15:00:00,42.55,42.92,42.51,42.9,33100.0,21.406,21.5921,21.3858,21.582,33100.0
2006-05-22 15:30:00,42.9,42.92,42.6,42.68,53900.0,21.582,21.5921,21.4311,21.4714,53900.0
2006-05-23 09:30:00,42.9,42.9,42.6,42.74,23300.0,21.582,21.582,21.4311,21.5015,23300.0
2006-05-23 10:00:00,42.75,42.79,42.58,42.64,20000.0,21.5066,21.5267,21.4211,21.4512,20000.0
2006-05-23 10:30:00,42.64,42.7,42.42,42.45,22000.0,21.4512,21.4814,21.3406,21.3557,22000.0
2006-05-23 11:00:00,42.44,42.49,42.12,42.13,37400.0,21.3506,21.3758,21.1896,21.1947,37400.0
2006-05-23 11:30:00,42.13,42.29,41.94,42.04,39200.0,21.1947,21.2752,21.0991,21.1494,39200.0
2006-05-23 12:00:00,42.06,42.25,42.0,42.2,27000.0,21.1595,21.255,21.1293,21.2299,27000.0
2006-05-23 12:30:00,42.19,42.27,42.16,42.22,7500.0,21.2249,21.2651,21.2098,21.2399,7500.0
2006-05-23 13:00:00,42.19,42.29,42.14,42.23,23800.0,21.2249,21.2752,21.1997,21.245,23800.0
2006-05-23 13:30:00,42.23,42.39,42.15,42.15,30800.0,21.245,21.3255,21.2047,21.2047,30800.0
2006-05-23 14:00:00,42.16,42.24,42.01,42.01,21500.0,21.2098,21.25,21.1343,21.1343,21500.0
2006-05-23 14:30:00,42.01,42.05,41.83,41.88,42100.0,21.1343,21.1544,21.0437,21.0689,42100.0
2006-05-23 15:00:00,41.84,42.01,41.84,42.01,69400.0,21.0488,21.1343,21.0488,21.1343,69400.0
2006-05-23 15:30:00,42.01,42.07,41.89,41.95,106900.0,21.1343,21.1645,21.0739,21.1041,106900.0
2006-05-24 09:30:00,41.95,42.09,41.69,42.02,23300.0,21.1041,21.1745,20.9733,21.1393,23300.0
2006-05-24 10:00:00,42.01,42.13,41.99,42.06,14200.0,21.1343,21.1947,21.1242,21.1595,14200.0
2006-05-24 10:30:00,42.15,42.15,41.9,41.9,15300.0,21.2047,21.2047,21.079,21.079,15300.0
2006-05-24 11:00:00,41.91,41.91,41.77,41.82,24700.0,21.084,21.084,21.0136,21.0387,24700.0
2006-05-24 11:30:00,41.83,42.05,41.83,42.02,37900.0,21.0437,21.1544,21.0437,21.1393,37900.0
2006-05-24 12:00:00,41.96,41.99,41.78,41.83,22000.0,21.1091,21.1242,21.0186,21.0437,22000.0
2006-05-24 12:30:00,41.84,41.87,41.54,41.65,30700.0,21.0488,21.0639,20.8979,20.9532,30700.0
2006-05-24 13:00:00,41.62,41.79,41.6,41.75,51900.0,20.9381,21.0236,20.928,21.0035,51900.0
2006-05-24 13:30:00,41.76,41.95,41.62,41.91,44400.0,21.0085,21.1041,20.9381,21.084,44400.0
2006-05-24 14:00:00,41.92,41.98,41.89,41.91,43500.0,21.089,21.1192,21.0739,21.084,43500.0
2006-05-24 14:30:00,41.92,42.2,41.85,42.17,33600.0,21.089,21.2299,21.0538,21.2148,33600.0
2006-05-24 15:00:00,42.18,42.27,42.07,42.09,46500.0,21.2198,21.2651,21.1645,21.1745,46500.0
2006-05-24 15:30:00,42.09,42.38,42.09,42.22,32800.0,21.1745,21.3204,21.1745,21.2399,32800.0
2006-05-25 09:30:00,42.45,42.45,42.1,42.1,13200.0,21.3557,21.3557,21.1796,21.1796,13200.0
2006-05-25 10:00:00,42.19,42.21,41.84,41.85,77400.0,21.2249,21.2349,21.0488,21.0538,77400.0
2006-05-25 10:30:00,41.86,42.07,41.81,42.02,11200.0,21.0588,21.1645,21.0337,21.1393,11200.0
2006-05-25 11:00:00,42.02,42.16,42.01,42.13,14500.0,21.1393,21.2098,21.1343,21.1947,14500.0
2006-05-25 11:30:00,42.12,42.6,42.12,42.6,26000.0,21.1896,21.4311,21.1896,21.4311,26000.0
2006-05-25 12:00:00,42.65,42.65,42.4,42.42,15000.0,21.4563,21.4563,21.3305,21.3406,15000.0
2006-05-25 12:30:00,42.41,42.41,42.21,42.24,9600.0,21.3355,21.3355,21.2349,21.25,9600.0
2006-05-25 13:00:00,42.26,42.26,42.1,42.1,5000.0,21.2601,21.2601,21.1796,21.1796,5000.0
2006-05-25 13:30:00,42.12,42.18,42.05,42.18,7900.0,21.1896,21.2198,21.1544,21.2198,7900.0
2006-05-25 14:00:00,42.2,42.36,42.18,42.32,11000.0,21.2299,21.3104,21.2198,21.2903,11000.0
2006-05-25 14:30:00,42.32,42.38,42.28,42.36,21200.0,21.2903,21.3204,21.2701,21.3104,21200.0
2006-05-25 15:00:00,42.39,42.39,42.2,42.27,27700.0,21.3255,21.3255,21.2299,21.2651,27700.0
2006-05-25 15:30:00,42.28,42.39,42.17,42.38,42200.0,21.2701,21.3255,21.2148,21.3204,42200.0
2006-05-26 09:30:00,42.65,42.78,42.58,42.58,15900.0,21.4563,21.5217,21.4211,21.4211,15900.0
2006-05-26 10:00:00,42.59,42.65,42.51,42.6,7100.0,21.4261,21.4563,21.3858,21.4311,7100.0
2006-05-26 10:30:00,42.6,42.65,42.54,42.61,13700.0,21.4311,21.4563,21.4009,21.4361,13700.0
2006-05-26 11:00:00,42.64,42.73,42.6,42.65,10300.0,21.4512,21.4965,21.4311,21.4563,10300.0
2006-05-26 11:30:00,42.65,42.72,42.62,42.65,4700.0,21.4563,21.4915,21.4412,21.4563,4700.0
2006-05-26 12:00:00,42.67,42.69,42.61,42.68,8600.0,21.4663,21.4764,21.4361,21.4714,8600.0
2006-05-26 12:30:00,42.7,42.79,42.69,42.74,14000.0,21.4814,21.5267,21.4764,21.5015,14000.0
2006-05-26 13:00:00,42.76,42.76,42.7,42.75,9400.0,21.5116,21.5116,21.4814,21.5066,9400.0
2006-05-26 13:30:00,42.76,42.86,42.71,42.76,20600.0,21.5116,21.5619,21.4865,21.5116,20600.0
2006-05-26 14:00:00,42.74,42.9,42.74,42.82,24500.0,21.5015,21.582,21.5015,21.5418,24500.0
2006-05-26 14:30:00,42.83,42.95,42.8,42.8,19500.0,21.5468,21.6072,21.5317,21.5317,19500.0
2006-05-26 15:00:00,42.8,42.98,42.79,42.95,16800.0,21.5317,21.6223,21.5267,21.6072,16800.0
2006-05-26 15:30:00,42.95,42.95,42.83,42.84,25400.0,21.6072,21.6072,21.5468,21.5519,25400.0
2006-05-30 09:30:00,43.96,44.55,43.84,44.1,112600.0,22.1153,22.4121,22.0549,22.1857,112600.0
2006-05-30 10:00:00,44.02,44.18,43.85,44.06,40400.0,22.1455,22.226,22.06,22.1656,40400.0
2006-05-30 10:30:00,44.06,44.43,44.06,44.22,50400.0,22.1656,22.3517,22.1656,22.2461,50400.0
2006-05-30 11:00:00,44.22,44.22,43.94,43.94,48500.0,22.2461,22.2461,22.1052,22.1052,48500.0
2006-05-30 11:30:00,43.94,43.97,43.83,43.88,61000.0,22.1052,22.1203,22.0499,22.0751,61000.0
2006-05-30 12:00:00,43.85,43.99,43.8,43.96,40500.0,22.06,22.1304,22.0348,22.1153,40500.0
2006-05-30 12:30:00,43.96,43.98,43.58,43.59,29500.0,22.1153,22.1254,21.9241,21.9292,29500.0
2006-05-30 13:00:00,43.57,43.86,43.52,43.82,62800.0,21.9191,22.065,21.8939,22.0449,62800.0
2006-05-30 13:30:00,43.84,43.92,43.63,43.65,38000.0,22.0549,22.0952,21.9493,21.9593,38000.0
2006-05-30 14:00:00,43.64,43.75,43.58,43.67,73200.0,21.9543,22.0097,21.9241,21.9694,73200.0
2006-05-30 14:30:00,43.64,43.72,43.52,43.58,52700.0,21.9543,21.9946,21.8939,21.9241,52700.0
2006-05-30 15:00:00,43.57,43.69,43.46,43.55,84400.0,21.9191,21.9795,21.8638,21.909,84400.0
2006-05-30 15:30:00,43.54,43.56,43.36,43.42,68900.0,21.904,21.9141,21.8135,21.8436,68900.0
2006-05-31 09:30:00,43.63,43.69,43.31,43.54,50200.0,21.9493,21.9795,21.7883,21.904,50200.0
2006-05-31 10:00:00,43.5,43.7,43.36,43.66,51500.0,21.8839,21.9845,21.8135,21.9644,51500.0
2006-05-31 10:30:00,43.79,44.06,43.79,43.85,43500.0,22.0298,22.1656,22.0298,22.06,43500.0
2006-05-31 11:00:00,43.83,43.83,43.58,43.65,26800.0,22.0499,22.0499,21.9241,21.9593,26800.0
2006-05-31 11:30:00,43.63,43.64,43.22,43.24,36100.0,21.9493,21.9543,21.743,21.7531,36100.0
2006-05-31 12:00:00,43.23,43.5,43.21,43.37,25700.0,21.7481,21.8839,21.738,21.8185,25700.0
2006-05-31 12:30:00,43.38,43.38,43.24,43.24,14800.0,21.8235,21.8235,21.7531,21.7531,14800.0
2006-05-31 13:00:00,43.23,43.25,43.1,43.22,19100.0,21.7481,21.7581,21.6827,21.743,19100.0
2006-05-31 13:30:00,43.21,43.33,43.21,43.24,19000.0,21.738,21.7984,21.738,21.7531,19000.0
2006-05-31 14:00:00,43.3,43.42,43.19,43.35,25500.0,21.7833,21.8436,21.7279,21.8084,25500.0
2006-05-31 14:30:00,43.35,43.48,43.32,43.45,22300.0,21.8084,21.8738,21.7933,21.8587,22300.0
2006-05-31 15:00:00,43.44,43.46,43.31,43.38,25300.0,21.8537,21.8638,21.7883,21.8235,25300.0
2006-05-31 15:30:00,43.39,43.68,43.37,43.64,41500.0,21.8285,21.9744,21.8185,21.9543,41500.0
2006-06-01 09:30:00,43.65,43.84,43.14,43.28,16400.0,21.9593,22.0549,21.7028,21.7732,16400.0
2006-06-01 10:00:00,43.22,43.32,43.03,43.07,14900.0,21.743,21.7933,21.6474,21.6676,14900.0
2006-06-01 10:30:00,43.07,43.35,43.06,43.32,24600.0,21.6676,21.8084,21.6625,21.7933,24600.0
2006-06-01 11:00:00,43.33,43.45,43.26,43.39,16900.0,21.7984,21.8587,21.7631,21.8285,16900.0
2006-06-01 11:30:00,43.4,43.44,43.37,43.39,14400.0,21.8336,21.8537,21.8185,21.8285,14400.0
2006-06-01 12:00:00,43.39,43.51,43.33,43.47,17200.0,21.8285,21.8889,21.7984,21.8688,17200.0
2006-06-01 12:30:00,43.45,43.56,43.4,43.41,8500.0,21.8587,21.9141,21.8336,21.8386,8500.0
2006-06-01 13:00:00,43.4,43.44,43.4,43.44,10200.0,21.8336,21.8537,21.8336,21.8537,10200.0
2006-06-01 13:30:00,43.44,43.5,43.4,43.49,12100.0,21.8537,21.8839,21.8336,21.8789,12100.0
2006-06-01 14:00:00,43.47,43.54,43.45,43.46,17900.0,21.8688,21.904,21.8587,21.8638,17900.0
2006-06-01 14:30:00,43.48,43.5,43.37,43.48,17100.0,21.8738,21.8839,21.8185,21.8738,17100.0
2006-06-01 15:00:00,43.48,43.59,43.44,43.55,33700.0,21.8738,21.9292,21.8537,21.909,33700.0
2006-06-01 15:30:00,43.55,43.66,43.53,43.64,39000.0,21.909,21.9644,21.899,21.9543,39000.0
2006-06-02 09:30:00,43.82,44.13,43.49,43.49,53300.0,22.0449,22.2008,21.8789,21.8789,53300.0
2006-06-02 10:00:00,43.49,43.95,43.49,43.93,31800.0,21.8789,22.1103,21.8789,22.1002,31800.0
2006-06-02 10:30:00,43.9,44.09,43.84,43.99,42600.0,22.0851,22.1807,22.0549,22.1304,42600.0
2006-06-02 11:00:00,43.98,44.04,43.75,43.76,23500.0,22.1254,22.1555,22.0097,22.0147,23500.0
2006-06-02 11:30:00,43.76,43.76,43.52,43.57,28200.0,22.0147,22.0147,21.8939,21.9191,28200.0
2006-06-02 12:00:00,43.57,43.73,43.54,43.72,11400.0,21.9191,21.9996,21.904,21.9946,11400.0
2006-06-02 12:30:00,43.7,43.76,43.68,43.71,9200.0,21.9845,22.0147,21.9744,21.9895,9200.0
2006-06-02 13:00:00,43.71,43.71,43.6,43.6,9600.0,21.9895,21.9895,21.9342,21.9342,9600.0
2006-06-02 13:30:00,43.62,43.65,43.49,43.61,13500.0,21.9443,21.9593,21.8789,21.9392,13500.0
2006-06-02 14:00:00,43.6,43.94,43.6,43.89,33200.0,21.9342,22.1052,21.9342,22.0801,33200.0
2006-06-02 14:30:00,43.9,43.93,43.84,43.88,18900.0,22.0851,22.1002,22.0549,22.0751,18900.0
2006-06-02 15:00:00,43.88,43.91,43.83,43.86,153300.0,22.0751,22.0901,22.0499,22.065,153300.0
2006-06-02 15:30:00,43.85,43.93,43.74,43.75,59400.0,22.06,22.1002,22.0046,22.0097,59400.0
2006-06-05 09:30:00,43.71,43.71,43.46,43.59,9300.0,21.9895,21.9895,21.8638,21.9292,9300.0
2006-06-05 10:00:00,43.62,43.68,43.39,43.6,9800.0,21.9443,21.9744,21.8285,21.9342,9800.0
2006-06-05 10:30:00,43.64,43.71,43.56,43.66,7400.0,21.9543,21.9895,21.9141,21.9644,7400.0
2006-06-05 11:00:00,43.69,43.77,43.68,43.74,12700.0,21.9795,22.0197,21.9744,22.0046,12700.0
2006-06-05 11:30:00,43.66,43.71,43.61,43.64,8900.0,21.9644,21.9895,21.9392,21.9543,8900.0
2006-06-05 12:00:00,43.65,43.65,43.39,43.43,13700.0,21.9593,21.9593,21.8285,21.8487,13700.0
2006-06-05 12:30:00,43.41,43.48,43.3,43.34,20100.0,21.8386,21.8738,21.7833,21.8034,20100.0
2006-06-05 13:00:00,43.35,43.35,43.06,43.08,18600.0,21.8084,21.8084,21.6625,21.6726,18600.0
2006-06-05 13:30:00,43.1,43.1,42.9,42.94,17100.0,21.6827,21.6827,21.582,21.6022,17100.0
2006-06-05 14:00:00,42.95,42.95,42.51,42.64,25600.0,21.6072,21.6072,21.3858,21.4512,25600.0
2006-06-05 14:30:00,42.65,42.73,42.39,42.57,37500.0,21.4563,21.4965,21.3255,21.416,37500.0
2006-06-05 15:00:00,42.55,42.65,42.43,42.56,25400.0,21.406,21.4563,21.3456,21.411,25400.0
2006-06-05 15:30:00,42.56,42.65,42.38,42.45,56400.0,21.411,21.4563,21.3204,21.3557,56400.0
2006-06-06 09:30:00,42.56,42.62,41.93,41.97,20000.0,21.411,21.4412,21.0941,21.1142,20000.0
2006-06-06 10:00:00,41.94,42.29,41.83,42.14,27200.0,21.0991,21.2752,21.0437,21.1997,27200.0
2006-06-06 10:30:00,42.19,42.2,41.87,41.87,13600.0,21.2249,21.2299,21.0639,21.0639,13600.0
2006-06-06 11:00:00,41.88,41.94,41.77,41.85,21800.0,21.0689,21.0991,21.0136,21.0538,21800.0
2006-06-06 11:30:00,41.86,41.86,41.57,41.64,16600.0,21.0588,21.0588,20.9129,20.9482,16600.0
2006-06-06 12:00:00,41.69,41.9,41.64,41.74,13200.0,20.9733,21.079,20.9482,20.9985,13200.0
2006-06-06 12:30:00,41.76,42.0,41.76,41.95,23200.0,21.0085,21.1293,21.0085,21.1041,23200.0
2006-06-06 13:00:00,41.91,42.0,41.82,41.93,21400.0,21.084,21.1293,21.0387,21.0941,21400.0
2006-06-06 13:30:00,41.93,42.0,41.77,41.86,20900.0,21.0941,21.1293,21.0136,21.0588,20900.0
2006-06-06 14:00:00,41.84,41.85,41.28,41.46,91300.0,21.0488,21.0538,20.767,20.8576,91300.0
2006-06-06 14:30:00,41.47,41.51,41.27,41.35,38700.0,20.8626,20.8828,20.762,20.8023,38700.0
2006-06-06 15:00:00,41.35,41.53,41.34,41.42,42900.0,20.8023,20.8928,20.7972,20.8375,42900.0
2006-06-06 15:30:00,41.41,41.79,41.41,41.67,96400.0,20.8324,21.0236,20.8324,20.9633,96400.0
2006-06-07 09:30:00,41.9,41.9,41.0,41.11,64400.0,21.079,21.079,20.6262,20.6815,64400.0
2006-06-07 10:00:00,41.11,41.26,41.04,41.21,44500.0,20.6815,20.757,20.6463,20.7318,44500.0
2006-06-07 10:30:00,41.26,41.5,41.21,41.5,28400.0,20.757,20.8777,20.7318,20.8777,28400.0
2006-06-07 11:00:00,41.42,41.8,41.42,41.71,46700.0,20.8375,21.0287,20.8375,20.9834,46700.0
2006-06-07 11:30:00,41.72,41.72,41.58,41.65,20200.0,20.9884,20.9884,20.918,20.9532,20200.0
2006-06-07 12:00:00,41.67,41.72,41.6,41.65,10900.0,20.9633,20.9884,20.928,20.9532,10900.0
2006-06-07 12:30:00,41.66,41.66,41.41,41.46,10600.0,20.9582,20.9582,20.8324,20.8576,10600.0
2006-06-07 13:00:00,41.42,41.5,41.36,41.47,19700.0,20.8375,20.8777,20.8073,20.8626,19700.0
2006-06-07 13:30:00,41.46,41.47,41.31,41.43,27900.0,20.8576,20.8626,20.7821,20.8425,27900.0
2006-06-07 14:00:00,41.43,41.63,41.29,41.61,42300.0,20.8425,20.9431,20.7721,20.9331,42300.0
2006-06-07 14:30:00,41.57,41.62,41.35,41.41,25800.0,20.9129,20.9381,20.8023,20.8324,25800.0
2006-06-07 15:00:00,41.36,41.54,41.35,41.39,51000.0,20.8073,20.8979,20.8023,20.8224,51000.0
2006-06-07 15:30:00,41.39,41.47,41.34,41.37,75900.0,20.8224,20.8626,20.7972,20.8123,75900.0
2006-06-08 09:30:00,41.46,41.46,41.05,41.15,26400.0,20.8576,20.8576,20.6513,20.7016,26400.0
2006-06-08 10:00:00,41.16,41.22,40.86,40.89,22200.0,20.7067,20.7369,20.5558,20.5708,22200.0
2006-06-08 10:30:00,40.85,40.89,40.72,40.77,35800.0,20.5507,20.5708,20.4853,20.5105,35800.0
2006-06-08 11:00:00,40.78,40.86,40.47,40.5,36000.0,20.5155,20.5558,20.3596,20.3746,36000.0
2006-06-08 11:30:00,40.51,40.76,40.32,40.52,24600.0,20.3797,20.5054,20.2841,20.3847,24600.0
2006-06-08 12:00:00,40.53,40.89,40.53,40.82,13200.0,20.3897,20.5708,20.3897,20.5356,13200.0
2006-06-08 12:30:00,40.81,40.92,40.66,40.8,18800.0,20.5306,20.5859,20.4551,20.5256,18800.0
2006-06-08 13:00:00,40.85,40.85,40.66,40.69,23100.0,20.5507,20.5507,20.4551,20.4702,23100.0
2006-06-08 13:30:00,40.7,41.05,40.7,40.98,27700.0,20.4753,20.6513,20.4753,20.6161,27700.0
2006-06-08 14:00:00,40.97,41.06,40.86,40.91,16200.0,20.6111,20.6564,20.5558,20.5809,16200.0
2006-06-08 14:30:00,40.91,41.14,40.77,40.81,47000.0,20.5809,20.6966,20.5105,20.5306,47000.0
2006-06-08 15:00:00,40.86,41.06,40.72,41.04,24900.0,20.5558,20.6564,20.4853,20.6463,24900.0
2006-06-08 15:30:00,41.09,41.24,41.03,41.14,36500.0,20.6715,20.7469,20.6413,20.6966,36500.0
2006-06-09 09:30:00,41.14,41.26,40.91,41.03,11300.0,20.6966,20.757,20.5809,20.6413,11300.0
2006-06-09 10:00:00,41.04,41.12,40.94,41.1,8000.0,20.6463,20.6866,20.596,20.6765,8000.0
2006-06-09 10:30:00,41.15,41.22,40.99,41.04,12500.0,20.7016,20.7369,20.6212,20.6463,12500.0
2006-06-09 11:00:00,41.02,41.28,40.96,41.25,26000.0,20.6362,20.767,20.6061,20.752,26000.0
2006-06-09 11:30:00,41.27,41.29,41.05,41.11,73500.0,20.762,20.7721,20.6513,20.6815,73500.0
2006-06-09 12:00:00,41.09,41.27,41.08,41.22,20600.0,20.6715,20.762,20.6664,20.7369,20600.0
2006-06-09 12:30:00,41.22,41.46,41.22,41.24,40600.0,20.7369,20.8576,20.7369,20.7469,40600.0
2006-06-09 13:00:00,41.19,41.34,41.12,41.33,61000.0,20.7218,20.7972,20.6866,20.7922,61000.0
2006-06-09 13:30:00,41.31,41.41,41.19,41.41,17800.0,20.7821,20.8324,20.7218,20.8324,17800.0
2006-06-09 14:00:00,41.38,41.48,41.29,41.48,13400.0,20.8174,20.8677,20.7721,20.8677,13400.0
2006-06-09 14:30:00,41.45,41.56,41.41,41.54,20600.0,20.8526,20.9079,20.8324,20.8979,20600.0
2006-06-09 15:00:00,41.54,41.59,41.46,41.48,33500.0,20.8979,20.923,20.8576,20.8677,33500.0
2006-06-09 15:30:00,41.47,41.57,41.33,41.37,37400.0,20.8626,20.9129,20.7922,20.8123,37400.0
2006-06-12 09:30:00,41.41,41.53,41.16,41.34,24300.0,20.8324,20.8928,20.7067,20.7972,24300.0
2006-06-12 10:00:00,41.28,41.28,40.93,41.04,30000.0,20.767,20.767,20.591,20.6463,30000.0
2006-06-12 10:30:00,41.01,41.13,41.0,41.01,24300.0,20.6312,20.6916,20.6262,20.6312,24300.0
2006-06-12 11:00:00,41.01,41.09,41.0,41.05,44200.0,20.6312,20.6715,20.6262,20.6513,44200.0
2006-06-12 11:30:00,41.09,41.15,41.01,41.15,22600.0,20.6715,20.7016,20.6312,20.7016,22600.0
2006-06-12 12:00:00,41.14,41.19,41.01,41.11,16500.0,20.6966,20.7218,20.6312,20.6815,16500.0
2006-06-12 12:30:00,41.11,41.17,40.95,40.95,25800.0,20.6815,20.7117,20.601,20.601,25800.0
2006-06-12 13:00:00,40.95,41.06,40.87,40.95,16900.0,20.601,20.6564,20.5608,20.601,16900.0
2006-06-12 13:30:00,40.93,41.02,40.81,41.02,15300.0,20.591,20.6362,20.5306,20.6362,15300.0
2006-06-12 14:00:00,41.02,41.02,40.76,40.94,22100.0,20.6362,20.6362,20.5054,20.596,22100.0
2006-06-12 14:30:00,40.95,40.99,40.8,40.83,30900.0,20.601,20.6212,20.5256,20.5407,30900.0
2006-06-12 15:00:00,40.8,40.83,40.38,40.38,43700.0,20.5256,20.5407,20.3143,20.3143,43700.0
2006-06-12 15:30:00,40.39,40.39,40.16,40.17,129400.0,20.3193,20.3193,20.2036,20.2086,129400.0
2006-06-13 09:30:00,40.06,40.33,39.99,40.03,22100.0,20.1533,20.2891,20.1181,20.1382,22100.0
2006-06-13 10:00:00,40.03,40.03,39.65,39.94,29100.0,20.1382,20.1382,19.947,20.0929,29100.0
2006-06-13 10:30:00,39.96,39.96,39.71,39.84,31200.0,20.103,20.103,19.9772,20.0426,31200.0
2006-06-13 11:00:00,39.81,40.04,39.69,40.04,33000.0,20.0275,20.1432,19.9672,20.1432,33000.0
2006-06-13 11:30:00,40.06,40.33,40.0,40.33,22900.0,20.1533,20.2891,20.1231,20.2891,22900.0
2006-06-13 12:00:00,40.3,40.37,40.14,40.14,12800.0,20.274,20.3092,20.1935,20.1935,12800.0
2006-06-13 12:30:00,40.14,40.16,40.04,40.1,9600.0,20.1935,20.2036,20.1432,20.1734,9600.0
2006-06-13 13:00:00,40.06,40.06,39.93,40.0,29700.0,20.1533,20.1533,20.0879,20.1231,29700.0
2006-06-13 13:30:00,40.0,40.2,39.93,40.09,13200.0,20.1231,20.2237,20.0879,20.1684,13200.0
2006-06-13 14:00:00,40.09,40.09,39.75,39.85,18600.0,20.1684,20.1684,19.9973,20.0476,18600.0
2006-06-13 14:30:00,39.83,39.85,39.4,39.59,29300.0,20.0376,20.0476,19.8213,19.9168,29300.0
2006-06-13 15:00:00,39.54,39.97,39.44,39.96,33500.0,19.8917,20.108,19.8414,20.103,33500.0
2006-06-13 15:30:00,39.94,40.17,39.75,39.75,40700.0,20.0929,20.2086,19.9973,19.9973,40700.0
2006-06-14 09:30:00,39.7,39.98,39.67,39.9,20200.0,19.9722,20.113,19.9571,20.0728,20200.0
2006-06-14 10:00:00,39.9,40.13,39.9,39.97,15600.0,20.0728,20.1885,20.0728,20.108,15600.0
2006-06-14 10:30:00,39.97,40.07,39.85,39.89,19200.0,20.108,20.1583,20.0476,20.0678,19200.0
2006-06-14 11:00:00,39.89,40.15,39.84,40.05,28200.0,20.0678,20.1986,20.0426,20.1483,28200.0
2006-06-14 11:30:00,40.05,40.22,40.01,40.11,32100.0,20.1483,20.2338,20.1281,20.1784,32100.0
2006-06-14 12:00:00,40.15,40.22,40.04,40.04,8700.0,20.1986,20.2338,20.1432,20.1432,8700.0
2006-06-14 12:30:00,40.05,40.13,40.05,40.09,4800.0,20.1483,20.1885,20.1483,20.1684,4800.0
2006-06-14 13:00:00,40.06,40.06,39.83,39.89,25000.0,20.1533,20.1533,20.0376,20.0678,25000.0
2006-06-14 13:30:00,39.91,39.97,39.8,39.97,25000.0,20.0778,20.108,20.0225,20.108,25000.0
2006-06-14 14:00:00,39.98,40.1,39.87,39.87,21600.0,20.113,20.1734,20.0577,20.0577,21600.0
2006-06-14 14:30:00,39.86,39.89,39.57,39.69,26300.0,20.0527,20.0678,19.9068,19.9672,26300.0
2006-06-14 15:00:00,39.71,39.77,39.61,39.76,20300.0,19.9772,20.0074,19.9269,20.0024,20300.0
2006-06-14 15:30:00,39.77,39.96,39.77,39.91,36500.0,20.0074,20.103,20.0074,20.0778,36500.0
2006-06-15 09:30:00,39.97,40.26,39.82,40.26,21600.0,20.108,20.2539,20.0326,20.2539,21600.0
2006-06-15 10:00:00,40.26,40.54,40.2,40.54,18200.0,20.2539,20.3948,20.2237,20.3948,18200.0
2006-06-15 10:30:00,40.5,40.71,40.48,40.66,23800.0,20.3746,20.4803,20.3646,20.4551,23800.0
2006-06-15 11:00:00,40.65,40.71,40.57,40.65,27000.0,20.4501,20.4803,20.4099,20.4501,27000.0
2006-06-15 11:30:00,40.66,40.66,40.56,40.58,33100.0,20.4551,20.4551,20.4048,20.4149,33100.0
2006-06-15 12:00:00,40.58,40.62,40.54,40.58,11600.0,20.4149,20.435,20.3948,20.4149,11600.0
2006-06-15 12:30:00,40.59,40.69,40.58,40.63,10900.0,20.4199,20.4702,20.4149,20.44,10900.0
2006-06-15 13:00:00,40.63,40.7,40.54,40.58,16600.0,20.44,20.4753,20.3948,20.4149,16600.0
2006-06-15 13:30:00,40.57,40.7,40.48,40.7,25800.0,20.4099,20.4753,20.3646,20.4753,25800.0
2006-06-15 14:00:00,40.68,40.9,40.68,40.85,17500.0,20.4652,20.5759,20.4652,20.5507,17500.0
2006-06-15 14:30:00,40.86,41.04,40.86,40.97,13800.0,20.5558,20.6463,20.5558,20.6111,13800.0
2006-06-15 15:00:00,40.97,41.08,40.93,41.03,15600.0,20.6111,20.6664,20.591,20.6413,15600.0
2006-06-15 15:30:00,41.03,41.24,41.03,41.11,57600.0,20.6413,20.7469,20.6413,20.6815,57600.0
2006-06-16 09:30:00,41.22,41.35,40.91,41.2,50100.0,20.7369,20.8023,20.5809,20.7268,50100.0
2006-06-16 10:00:00,41.16,41.16,40.93,41.02,28000.0,20.7067,20.7067,20.591,20.6362,28000.0
2006-06-16 10:30:00,41.01,41.14,40.85,41.11,30700.0,20.6312,20.6966,20.5507,20.6815,30700.0
2006-06-16 11:00:00,41.07,41.2,41.03,41.05,19500.0,20.6614,20.7268,20.6413,20.6513,19500.0
2006-06-16 11:30:00,41.06,41.14,41.04,41.05,21600.0,20.6564,20.6966,20.6463,20.6513,21600.0
2006-06-16 12:00:00,41.05,41.24,41.01,41.06,21100.0,20.6513,20.7469,20.6312,20.6564,21100.0
2006-06-16 12:30:00,41.06,41.12,41.01,41.11,31000.0,20.6564,20.6866,20.6312,20.6815,31000.0
2006-06-16 13:00:00,41.11,41.2,41.08,41.17,32800.0,20.6815,20.7268,20.6664,20.7117,32800.0
2006-06-16 13:30:00,41.16,41.28,41.11,41.23,28800.0,20.7067,20.767,20.6815,20.7419,28800.0
2006-06-16 14:00:00,41.22,41.32,41.15,41.2,36100.0,20.7369,20.7872,20.7016,20.7268,36100.0
2006-06-16 14:30:00,41.17,41.21,41.11,41.18,24300.0,20.7117,20.7318,20.6815,20.7167,24300.0
2006-06-16 15:00:00,41.18,41.23,41.03,41.03,28700.0,20.7167,20.7419,20.6413,20.6413,28700.0
2006-06-16 15:30:00,41.02,41.07,40.89,40.98,31800.0,20.6362,20.6614,20.5708,20.6161,31800.0
2006-06-19 09:30:00,40.86,40.86,40.26,40.45,19200.0,20.5558,20.5558,20.2539,20.3495,19200.0
2006-06-19 10:00:00,40.45,40.6,40.29,40.42,15500.0,20.3495,20.425,20.269,20.3344,15500.0
2006-06-19 10:30:00,40.35,40.47,40.24,40.45,7900.0,20.2992,20.3596,20.2438,20.3495,7900.0
2006-06-19 11:00:00,40.45,40.5,40.09,40.11,21100.0,20.3495,20.3746,20.1684,20.1784,21100.0
2006-06-19 11:30:00,40.11,40.26,40.03,40.19,16300.0,20.1784,20.2539,20.1382,20.2187,16300.0
2006-06-19 12:00:00,40.19,40.28,40.15,40.27,14200.0,20.2187,20.264,20.1986,20.2589,14200.0
2006-06-19 12:30:00,40.27,40.49,40.27,40.45,32000.0,20.2589,20.3696,20.2589,20.3495,32000.0
2006-06-19 13:00:00,40.43,40.43,40.25,40.32,18500.0,20.3394,20.3394,20.2489,20.2841,18500.0
2006-06-19 13:30:00,40.33,40.39,40.25,40.28,19300.0,20.2891,20.3193,20.2489,20.264,19300.0
2006-06-19 14:00:00,40.28,40.29,40.2,40.25,41800.0,20.264,20.269,20.2237,20.2489,41800.0
2006-06-19 14:30:00,40.27,40.3,40.14,40.14,18800.0,20.2589,20.274,20.1935,20.1935,18800.0
2006-06-19 15:00:00,40.14,40.25,40.12,40.21,39600.0,20.1935,20.2489,20.1835,20.2288,39600.0
2006-06-19 15:30:00,40.2,40.28,40.1,40.14,30100.0,20.2237,20.264,20.1734,20.1935,30100.0
2006-06-20 09:30:00,40.11,40.12,39.75,39.96,13600.0,20.1784,20.1835,19.9973,20.103,13600.0
2006-06-20 10:00:00,39.96,40.25,39.96,40.23,16600.0,20.103,20.2489,20.103,20.2388,16600.0
2006-06-20 10:30:00,40.22,40.34,40.22,40.32,16100.0,20.2338,20.2942,20.2338,20.2841,16100.0
2006-06-20 11:00:00,40.33,40.5,40.21,40.25,22300.0,20.2891,20.3746,20.2288,20.2489,22300.0
2006-06-20 11:30:00,40.25,40.29,40.19,40.22,10200.0,20.2489,20.269,20.2187,20.2338,10200.0
2006-06-20 12:00:00,40.22,40.22,40.14,40.14,11600.0,20.2338,20.2338,20.1935,20.1935,11600.0
2006-06-20 12:30:00,40.15,40.15,40.0,40.01,19100.0,20.1986,20.1986,20.1231,20.1281,19100.0
2006-06-20 13:00:00,40.01,40.16,39.99,40.12,52700.0,20.1281,20.2036,20.1181,20.1835,52700.0
2006-06-20 13:30:00,40.12,40.12,39.94,39.97,23800.0,20.1835,20.1835,20.0929,20.108,23800.0
2006-06-20 14:00:00,39.97,39.99,39.88,39.99,9200.0,20.108,20.1181,20.0627,20.1181,9200.0
2006-06-20 14:30:00,39.99,40.08,39.96,40.06,12900.0,20.1181,20.1634,20.103,20.1533,12900.0
2006-06-20 15:00:00,40.03,40.08,39.94,40.04,17800.0,20.1382,20.1634,20.0929,20.1432,17800.0
2006-06-20 15:30:00,40.03,40.05,39.93,39.97,48900.0,20.1382,20.1483,20.0879,20.108,48900.0
2006-06-21 09:30:00,39.99,40.37,39.99,40.17,17700.0,20.1181,20.3092,20.1181,20.2086,17700.0
2006-06-21 10:00:00,40.17,40.35,40.03,40.03,18900.0,20.2086,20.2992,20.1382,20.1382,18900.0
2006-06-21 10:30:00,40.09,40.35,40.09,40.22,8300.0,20.1684,20.2992,20.1684,20.2338,8300.0
2006-06-21 11:00:00,40.24,40.7,40.23,40.66,24700.0,20.2438,20.4753,20.2388,20.4551,24700.0
2006-06-21 11:30:00,40.68,40.78,40.61,40.61,13600.0,20.4652,20.5155,20.43,20.43,13600.0
2006-06-21 12:00:00,40.61,40.71,40.47,40.53,37300.0,20.43,20.4803,20.3596,20.3897,37300.0
2006-06-21 12:30:00,40.53,40.53,40.43,40.47,93800.0,20.3897,20.3897,20.3394,20.3596,93800.0
2006-06-21 13:00:00,40.47,40.54,40.46,40.54,10400.0,20.3596,20.3948,20.3545,20.3948,10400.0
2006-06-21 13:30:00,40.51,40.63,40.46,40.54,12100.0,20.3797,20.44,20.3545,20.3948,12100.0
2006-06-21 14:00:00,40.52,40.56,40.43,40.5,9500.0,20.3847,20.4048,20.3394,20.3746,9500.0
2006-06-21 14:30:00,40.5,40.75,40.48,40.65,31500.0,20.3746,20.5004,20.3646,20.4501,31500.0
2006-06-21 15:00:00,40.65,40.67,40.53,40.53,17400.0,20.4501,20.4602,20.3897,20.3897,17400.0
2006-06-21 15:30:00,40.58,40.75,40.54,40.67,50500.0,20.4149,20.5004,20.3948,20.4602,50500.0
2006-06-22 09:30:00,41.0,41.3,40.91,40.95,44900.0,20.6262,20.7771,20.5809,20.601,44900.0
2006-06-22 10:00:00,40.97,40.97,40.73,40.81,68300.0,20.6111,20.6111,20.4904,20.5306,68300.0
2006-06-22 10:30:00,40.8,40.96,40.73,40.89,35000.0,20.5256,20.6061,20.4904,20.5708,35000.0
2006-06-22 11:00:00,40.87,40.87,40.73,40.84,15700.0,20.5608,20.5608,20.4904,20.5457,15700.0
2006-06-22 11:30:00,40.84,40.93,40.73,40.83,54300.0,20.5457,20.591,20.4904,20.5407,54300.0
2006-06-22 12:00:00,40.86,40.92,40.74,40.78,40700.0,20.5558,20.5859,20.4954,20.5155,40700.0
2006-06-22 12:30:00,40.76,40.76,40.6,40.69,30100.0,20.5054,20.5054,20.425,20.4702,30100.0
2006-06-22 13:00:00,40.7,40.72,40.61,40.63,24100.0,20.4753,20.4853,20.43,20.44,24100.0
2006-06-22 13:30:00,40.64,40.7,40.5,40.58,25200.0,20.4451,20.4753,20.3746,20.4149,25200.0
2006-06-22 14:00:00,40.62,40.63,40.44,40.55,23500.0,20.435,20.44,20.3445,20.3998,23500.0
2006-06-22 14:30:00,40.55,40.78,40.5,40.77,18900.0,20.3998,20.5155,20.3746,20.5105,18900.0
2006-06-22 15:00:00,40.77,40.77,40.63,40.71,24400.0,20.5105,20.5105,20.44,20.4803,24400.0
2006-06-22 15:30:00,40.72,40.83,40.64,40.78,45800.0,20.4853,20.5407,20.4451,20.5155,45800.0
2006-06-23 09:30:00,40.81,40.81,40.34,40.64,17200.0,20.5306,20.5306,20.2942,20.4451,17200.0
2006-06-23 10:00:00,40.62,40.8,40.59,40.71,6100.0,20.435,20.5256,20.4199,20.4803,6100.0
2006-06-23 10:30:00,40.68,40.79,40.66,40.77,10400.0,20.4652,20.5205,20.4551,20.5105,10400.0
2006-06-23 11:00:00,40.77,40.85,40.7,40.8,18900.0,20.5105,20.5507,20.4753,20.5256,18900.0
2006-06-23 11:30:00,40.8,40.86,40.66,40.78,14300.0,20.5256,20.5558,20.4551,20.5155,14300.0
2006-06-23 12:00:00,40.79,41.15,40.79,41.15,10000.0,20.5205,20.7016,20.5205,20.7016,10000.0
2006-06-23 12:30:00,41.09,41.11,40.89,40.89,16900.0,20.6715,20.6815,20.5708,20.5708,16900.0
2006-06-23 13:00:00,40.89,41.03,40.85,40.93,21900.0,20.5708,20.6413,20.5507,20.591,21900.0
2006-06-23 13:30:00,40.93,41.08,40.93,41.03,12200.0,20.591,20.6664,20.591,20.6413,12200.0
2006-06-23 14:00:00,41.03,41.03,40.88,40.98,7500.0,20.6413,20.6413,20.5658,20.6161,7500.0
2006-06-23 14:30:00,40.98,41.05,40.81,40.82,12800.0,20.6161,20.6513,20.5306,20.5356,12800.0
2006-06-23 15:00:00,40.85,41.03,40.78,41.03,20300.0,20.5507,20.6413,20.5155,20.6413,20300.0
2006-06-23 15:30:00,41.02,41.07,40.97,41.01,25200.0,20.6362,20.6614,20.6111,20.6312,25200.0
2006-06-26 09:30:00,41.22,41.23,40.97,41.15,20800.0,20.7369,20.7419,20.6111,20.7016,20800.0
2006-06-26 10:00:00,41.16,41.41,41.04,41.28,20800.0,20.7067,20.8324,20.6463,20.767,20800.0
2006-06-26 10:30:00,41.28,41.37,41.16,41.18,17300.0,20.767,20.8123,20.7067,20.7167,17300.0
2006-06-26 11:00:00,41.18,41.23,41.18,41.22,20700.0,20.7167,20.7419,20.7167,20.7369,20700.0
2006-06-26 11:30:00,41.22,41.23,41.08,41.15,19900.0,20.7369,20.7419,20.6664,20.7016,19900.0
2006-06-26 12:00:00,41.15,41.2,41.13,41.16,16400.0,20.7016,20.7268,20.6916,20.7067,16400.0
2006-06-26 12:30:00,41.16,41.32,41.16,41.28,14700.0,20.7067,20.7872,20.7067,20.767,14700.0
2006-06-26 13:00:00,41.29,41.37,41.23,41.25,14500.0,20.7721,20.8123,20.7419,20.752,14500.0
2006-06-26 13:30:00,41.25,41.3,41.24,41.28,21000.0,20.752,20.7771,20.7469,20.767,21000.0
2006-06-26 14:00:00,41.28,41.31,41.27,41.27,13200.0,20.767,20.7821,20.762,20.762,13200.0
2006-06-26 14:30:00,41.27,41.33,41.24,41.28,24100.0,20.762,20.7922,20.7469,20.767,24100.0
2006-06-26 15:00:00,41.23,41.29,41.2,41.27,52300.0,20.7419,20.7721,20.7268,20.762,52300.0
2006-06-26 15:30:00,41.26,41.4,41.26,41.39,34600.0,20.757,20.8274,20.757,20.8224,34600.0
2006-06-27 09:30:00,41.33,41.44,41.23,41.3,9500.0,20.7922,20.8475,20.7419,20.7771,9500.0
2006-06-27 10:00:00,41.3,41.32,41.21,41.3,20200.0,20.7771,20.7872,20.7318,20.7771,20200.0
2006-06-27 10:30:00,41.31,41.35,41.25,41.26,15400.0,20.7821,20.8023,20.752,20.757,15400.0
2006-06-27 11:00:00,41.26,41.33,41.25,41.33,38200.0,20.757,20.7922,20.752,20.7922,38200.0
2006-06-27 11:30:00,41.34,41.37,41.28,41.35,13000.0,20.7972,20.8123,20.767,20.8023,13000.0
2006-06-27 12:00:00,41.33,41.37,41.3,41.3,19200.0,20.7922,20.8123,20.7771,20.7771,19200.0
2006-06-27 12:30:00,41.3,41.4,41.25,41.34,78000.0,20.7771,20.8274,20.752,20.7972,78000.0
2006-06-27 13:00:00,41.35,41.44,41.34,41.44,18100.0,20.8023,20.8475,20.7972,20.8475,18100.0
2006-06-27 13:30:00,41.44,41.44,41.37,41.42,8400.0,20.8475,20.8475,20.8123,20.8375,8400.0
2006-06-27 14:00:00,41.42,41.48,41.42,41.46,37700.0,20.8375,20.8677,20.8375,20.8576,37700.0
2006-06-27 14:30:00,41.42,41.46,41.3,41.36,29700.0,20.8375,20.8576,20.7771,20.8073,29700.0
2006-06-27 15:00:00,41.34,41.52,41.33,41.37,21600.0,20.7972,20.8878,20.7922,20.8123,21600.0
2006-06-27 15:30:00,41.4,41.4,41.28,41.36,35200.0,20.8274,20.8274,20.767,20.8073,35200.0
2006-06-28 09:30:00,41.4,41.41,41.26,41.31,19000.0,20.8274,20.8324,20.757,20.7821,19000.0
2006-06-28 10:00:00,41.31,41.38,41.26,41.31,38100.0,20.7821,20.8174,20.757,20.7821,38100.0
2006-06-28 10:30:00,41.3,41.31,41.09,41.09,52800.0,20.7771,20.7821,20.6715,20.6715,52800.0
2006-06-28 11:00:00,41.12,41.15,41.0,41.02,23800.0,20.6866,20.7016,20.6262,20.6362,23800.0
2006-06-28 11:30:00,41.02,41.14,41.0,41.14,17600.0,20.6362,20.6966,20.6262,20.6966,17600.0
2006-06-28 12:00:00,41.12,41.31,41.12,41.3,12800.0,20.6866,20.7821,20.6866,20.7771,12800.0
2006-06-28 12:30:00,41.3,41.3,41.18,41.26,14400.0,20.7771,20.7771,20.7167,20.757,14400.0
2006-06-28 13:00:00,41.26,41.33,41.24,41.3,14200.0,20.757,20.7922,20.7469,20.7771,14200.0
2006-06-28 13:30:00,41.3,41.35,41.25,41.35,27500.0,20.7771,20.8023,20.752,20.8023,27500.0
2006-06-28 14:00:00,41.32,41.4,41.26,41.31,13500.0,20.7872,20.8274,20.757,20.7821,13500.0
2006-06-28 14:30:00,41.34,41.5,41.31,41.32,18200.0,20.7972,20.8777,20.7821,20.7872,18200.0
2006-06-28 15:00:00,41.32,41.36,41.26,41.31,21200.0,20.7872,20.8073,20.757,20.7821,21200.0
2006-06-28 15:30:00,41.3,41.48,41.3,41.41,70500.0,20.7771,20.8677,20.7771,20.8324,70500.0
2006-06-29 09:30:00,41.6,41.69,41.5,41.54,11900.0,20.928,20.9733,20.8777,20.8979,11900.0
2006-06-29 10:00:00,41.52,41.64,41.42,41.42,11500.0,20.8878,20.9482,20.8375,20.8375,11500.0
2006-06-29 10:30:00,41.43,41.71,41.43,41.63,11000.0,20.8425,20.9834,20.8425,20.9431,11000.0
2006-06-29 11:00:00,41.64,41.68,41.54,41.55,7500.0,20.9482,20.9683,20.8979,20.9029,7500.0
2006-06-29 11:30:00,41.55,41.58,41.36,41.4,15100.0,20.9029,20.918,20.8073,20.8274,15100.0
2006-06-29 12:00:00,41.4,41.5,41.38,41.45,12900.0,20.8274,20.8777,20.8174,20.8526,12900.0
2006-06-29 12:30:00,41.45,41.47,41.3,41.34,29600.0,20.8526,20.8626,20.7771,20.7972,29600.0
2006-06-29 13:00:00,41.38,41.38,41.33,41.33,12600.0,20.8174,20.8174,20.7922,20.7922,12600.0
2006-06-29 13:30:00,41.34,41.39,41.34,41.37,17300.0,20.7972,20.8224,20.7972,20.8123,17300.0
2006-06-29 14:00:00,41.37,41.89,41.37,41.56,16300.0,20.8123,21.0739,20.8123,20.9079,16300.0
2006-06-29 14:30:00,41.56,41.9,41.52,41.76,15700.0,20.9079,21.079,20.8878,21.0085,15700.0
2006-06-29 15:00:00,41.76,41.97,41.75,41.94,20000.0,21.0085,21.1142,21.0035,21.0991,20000.0
2006-06-29 15:30:00,41.98,42.19,41.93,42.19,55200.0,21.1192,21.2249,21.0941,21.2249,55200.0
2006-06-30 09:30:00,42.23,42.32,42.05,42.11,11400.0,21.245,21.2903,21.1544,21.1846,11400.0
2006-06-30 10:00:00,42.13,42.24,41.98,42.24,11100.0,21.1947,21.25,21.1192,21.25,11100.0
2006-06-30 10:30:00,42.19,42.4,42.17,42.34,52200.0,21.2249,21.3305,21.2148,21.3003,52200.0
2006-06-30 11:00:00,42.39,42.61,42.39,42.46,30600.0,21.3255,21.4361,21.3255,21.3607,30600.0
2006-06-30 11:30:00,42.44,42.51,42.36,42.48,16600.0,21.3506,21.3858,21.3104,21.3707,16600.0
2006-06-30 12:00:00,42.48,42.53,42.32,42.38,7200.0,21.3707,21.3959,21.2903,21.3204,7200.0
2006-06-30 12:30:00,42.37,42.45,42.31,42.37,6000.0,21.3154,21.3557,21.2852,21.3154,6000.0
2006-06-30 13:00:00,42.37,42.37,42.23,42.29,10900.0,21.3154,21.3154,21.245,21.2752,10900.0
2006-06-30 13:30:00,42.27,42.32,42.26,42.3,5900.0,21.2651,21.2903,21.2601,21.2802,5900.0
2006-06-30 14:00:00,42.25,42.35,42.18,42.21,22600.0,21.255,21.3053,21.2198,21.2349,22600.0
2006-06-30 14:30:00,42.23,42.28,42.15,42.22,32600.0,21.245,21.2701,21.2047,21.2399,32600.0
2006-06-30 15:00:00,42.22,42.23,42.07,42.08,19600.0,21.2399,21.245,21.1645,21.1695,19600.0
2006-06-30 15:30:00,42.06,42.31,42.06,42.26,70400.0,21.1595,21.2852,21.1595,21.2601,70400.0
2006-07-03 09:30:00,42.42,42.5,42.12,42.35,10500.0,21.3406,21.3808,21.1896,21.3053,10500.0
2006-07-03 10:00:00,42.38,42.4,42.24,42.28,10300.0,21.3204,21.3305,21.25,21.2701,10300.0
2006-07-03 10:30:00,42.29,42.42,42.25,42.41,13700.0,21.2752,21.3406,21.255,21.3355,13700.0
2006-07-03 11:00:00,42.41,42.56,42.4,42.54,6500.0,21.3355,21.411,21.3305,21.4009,6500.0
2006-07-03 11:30:00,42.54,42.58,42.46,42.48,10300.0,21.4009,21.4211,21.3607,21.3707,10300.0
2006-07-03 12:00:00,42.51,42.61,42.5,42.61,17700.0,21.3858,21.4361,21.3808,21.4361,17700.0
2006-07-03 12:30:00,42.59,42.93,42.59,42.86,40500.0,21.4261,21.5971,21.4261,21.5619,40500.0
2006-07-03 13:00:00,42.87,42.87,42.87,42.87,900.0,21.5669,21.5669,21.5669,21.5669,900.0
2006-07-03 13:30:00,42.87,42.87,42.87,42.87,0.0,21.5669,21.5669,21.5669,21.5669,0.0
2006-07-03 14:00:00,42.87,42.87,42.87,42.87,0.0,21.5669,21.5669,21.5669,21.5669,0.0
2006-07-03 14:30:00,42.87,42.87,42.87,42.87,0.0,21.5669,21.5669,21.5669,21.5669,0.0
2006-07-03 15:00:00,42.87,42.87,42.87,42.87,0.0,21.5669,21.5669,21.5669,21.5669,0.0
2006-07-03 15:30:00,42.87,42.87,42.87,42.87,0.0,21.5669,21.5669,21.5669,21.5669,0.0
2006-07-05 09:30:00,42.87,42.92,42.0,42.12,95400.0,21.5669,21.5921,21.1293,21.1896,95400.0
2006-07-05 10:00:00,42.11,42.15,41.79,41.85,53800.0,21.1846,21.2047,21.0236,21.0538,53800.0
2006-07-05 10:30:00,41.86,41.92,41.69,41.71,35300.0,21.0588,21.089,20.9733,20.9834,35300.0
2006-07-05 11:00:00,41.71,41.89,41.69,41.83,16300.0,20.9834,21.0739,20.9733,21.0437,16300.0
2006-07-05 11:30:00,41.81,42.03,41.81,41.97,31000.0,21.0337,21.1444,21.0337,21.1142,31000.0
2006-07-05 12:00:00,41.98,42.2,41.96,42.12,26200.0,21.1192,21.2299,21.1091,21.1896,26200.0
2006-07-05 12:30:00,42.13,42.19,42.06,42.13,23400.0,21.1947,21.2249,21.1595,21.1947,23400.0
2006-07-05 13:00:00,42.13,42.27,42.09,42.23,13600.0,21.1947,21.2651,21.1745,21.245,13600.0
2006-07-05 13:30:00,42.23,42.24,42.13,42.15,15700.0,21.245,21.25,21.1947,21.2047,15700.0
2006-07-05 14:00:00,42.16,42.29,42.15,42.29,16800.0,21.2098,21.2752,21.2047,21.2752,16800.0
2006-07-05 14:30:00,42.29,42.51,42.28,42.34,19200.0,21.2752,21.3858,21.2701,21.3003,19200.0
2006-07-05 15:00:00,42.33,42.47,42.23,42.25,50100.0,21.2953,21.3657,21.245,21.255,50100.0
2006-07-05 15:30:00,42.23,42.46,42.23,42.32,49900.0,21.245,21.3607,21.245,21.2903,49900.0
2006-07-06 09:30:00,42.34,42.5,42.18,42.39,17800.0,21.3003,21.3808,21.2198,21.3255,17800.0
2006-07-06 10:00:00,42.33,42.57,42.26,42.57,12300.0,21.2953,21.416,21.2601,21.416,12300.0
2006-07-06 10:30:00,42.57,42.58,42.31,42.36,10000.0,21.416,21.4211,21.2852,21.3104,10000.0
2006-07-06 11:00:00,42.37,42.47,42.32,42.43,11600.0,21.3154,21.3657,21.2903,21.3456,11600.0
2006-07-06 11:30:00,42.45,42.45,42.29,42.29,6900.0,21.3557,21.3557,21.2752,21.2752,6900.0
2006-07-06 12:00:00,42.29,42.29,42.05,42.14,14100.0,21.2752,21.2752,21.1544,21.1997,14100.0
2006-07-06 12:30:00,42.15,42.36,42.15,42.34,13300.0,21.2047,21.3104,21.2047,21.3003,13300.0
2006-07-06 13:00:00,42.33,42.54,42.33,42.52,20600.0,21.2953,21.4009,21.2953,21.3909,20600.0
2006-07-06 13:30:00,42.51,42.59,42.48,42.55,28000.0,21.3858,21.4261,21.3707,21.406,28000.0
2006-07-06 14:00:00,42.55,42.55,42.44,42.51,20100.0,21.406,21.406,21.3506,21.3858,20100.0
2006-07-06 14:30:00,42.51,42.53,42.45,42.52,18200.0,21.3858,21.3959,21.3557,21.3909,18200.0
2006-07-06 15:00:00,42.49,42.54,42.43,42.46,13300.0,21.3758,21.4009,21.3456,21.3607,13300.0
2006-07-06 15:30:00,42.41,42.53,42.38,42.5,29200.0,21.3355,21.3959,21.3204,21.3808,29200.0
2006-07-07 09:30:00,42.36,42.36,42.0,42.02,27700.0,21.3104,21.3104,21.1293,21.1393,27700.0
2006-07-07 10:00:00,42.03,42.11,42.0,42.02,39600.0,21.1444,21.1846,21.1293,21.1393,39600.0
2006-07-07 10:30:00,42.03,42.11,42.01,42.06,30600.0,21.1444,21.1846,21.1343,21.1595,30600.0
2006-07-07 11:00:00,42.06,42.15,42.01,42.12,52100.0,21.1595,21.2047,21.1343,21.1896,52100.0
2006-07-07 11:30:00,42.09,42.16,42.08,42.1,19500.0,21.1745,21.2098,21.1695,21.1796,19500.0
2006-07-07 12:00:00,42.1,42.12,42.0,42.12,19600.0,21.1796,21.1896,21.1293,21.1896,19600.0
2006-07-07 12:30:00,42.13,42.18,42.13,42.17,15900.0,21.1947,21.2198,21.1947,21.2148,15900.0
2006-07-07 13:00:00,42.16,42.19,42.11,42.19,29000.0,21.2098,21.2249,21.1846,21.2249,29000.0
2006-07-07 13:30:00,42.18,42.26,42.16,42.24,19900.0,21.2198,21.2601,21.2098,21.25,19900.0
2006-07-07 14:00:00,42.22,42.38,42.22,42.26,52800.0,21.2399,21.3204,21.2399,21.2601,52800.0
2006-07-07 14:30:00,42.26,42.4,42.13,42.23,68500.0,21.2601,21.3305,21.1947,21.245,68500.0
2006-07-07 15:00:00,42.21,42.22,42.15,42.22,60800.0,21.2349,21.2399,21.2047,21.2399,60800.0
2006-07-07 15:30:00,42.21,42.25,42.16,42.24,55000.0,21.2349,21.255,21.2098,21.25,55000.0
2006-07-10 09:30:00,42.22,42.38,42.22,42.27,13800.0,21.2399,21.3204,21.2399,21.2651,13800.0
2006-07-10 10:00:00,42.27,42.41,42.25,42.32,9000.0,21.2651,21.3355,21.255,21.2903,9000.0
2006-07-10 10:30:00,42.33,42.49,42.3,42.48,7900.0,21.2953,21.3758,21.2802,21.3707,7900.0
2006-07-10 11:00:00,42.46,42.48,42.28,42.43,14400.0,21.3607,21.3707,21.2701,21.3456,14400.0
2006-07-10 11:30:00,42.42,42.49,42.37,42.43,6900.0,21.3406,21.3758,21.3154,21.3456,6900.0
2006-07-10 12:00:00,42.44,42.44,42.27,42.33,7500.0,21.3506,21.3506,21.2651,21.2953,7500.0
2006-07-10 12:30:00,42.31,42.32,42.17,42.17,13300.0,21.2852,21.2903,21.2148,21.2148,13300.0
2006-07-10 13:00:00,42.2,42.21,42.1,42.11,21900.0,21.2299,21.2349,21.1796,21.1846,21900.0
2006-07-10 13:30:00,42.12,42.16,42.04,42.05,30100.0,21.1896,21.2098,21.1494,21.1544,30100.0
2006-07-10 14:00:00,42.05,42.17,41.98,42.08,39500.0,21.1544,21.2148,21.1192,21.1695,39500.0
2006-07-10 14:30:00,42.07,42.12,42.07,42.09,18000.0,21.1645,21.1896,21.1645,21.1745,18000.0
2006-07-10 15:00:00,42.08,42.24,42.08,42.2,22400.0,21.1695,21.25,21.1695,21.2299,22400.0
2006-07-10 15:30:00,42.19,42.21,42.01,42.11,145100.0,21.2249,21.2349,21.1343,21.1846,145100.0
2006-07-11 09:30:00,42.02,42.03,41.86,41.98,58000.0,21.1393,21.1444,21.0588,21.1192,58000.0
2006-07-11 10:00:00,41.94,41.99,41.84,41.93,18000.0,21.0991,21.1242,21.0488,21.0941,18000.0
2006-07-11 10:30:00,41.91,42.05,41.86,42.0,73200.0,21.084,21.1544,21.0588,21.1293,73200.0
2006-07-11 11:00:00,41.95,41.96,41.84,41.91,27300.0,21.1041,21.1091,21.0488,21.084,27300.0
2006-07-11 11:30:00,41.91,41.91,41.76,41.91,17700.0,21.084,21.084,21.0085,21.084,17700.0
2006-07-11 12:00:00,41.9,41.97,41.88,41.91,6900.0,21.079,21.1142,21.0689,21.084,6900.0
2006-07-11 12:30:00,41.92,41.99,41.83,41.9,43200.0,21.089,21.1242,21.0437,21.079,43200.0
2006-07-11 13:00:00,41.9,41.96,41.83,41.96,31200.0,21.079,21.1091,21.0437,21.1091,31200.0
2006-07-11 13:30:00,41.96,42.0,41.87,41.99,32500.0,21.1091,21.1293,21.0639,21.1242,32500.0
2006-07-11 14:00:00,41.97,41.97,41.74,41.85,78800.0,21.1142,21.1142,20.9985,21.0538,78800.0
2006-07-11 14:30:00,41.85,41.91,41.71,41.79,52300.0,21.0538,21.084,20.9834,21.0236,52300.0
2006-07-11 15:00:00,41.79,42.16,41.78,42.02,125600.0,21.0236,21.2098,21.0186,21.1393,125600.0
2006-07-11 15:30:00,42.03,42.2,42.02,42.14,91200.0,21.1444,21.2299,21.1393,21.1997,91200.0
2006-07-12 09:30:00,42.0,42.05,41.78,41.97,50400.0,21.1293,21.1544,21.0186,21.1142,50400.0
2006-07-12 10:00:00,41.96,41.98,41.71,41.85,27900.0,21.1091,21.1192,20.9834,21.0538,27900.0
2006-07-12 10:30:00,41.83,41.86,41.35,41.41,29100.0,21.0437,21.0588,20.8023,20.8324,29100.0
2006-07-12 11:00:00,41.41,41.47,41.36,41.44,24000.0,20.8324,20.8626,20.8073,20.8475,24000.0
2006-07-12 11:30:00,41.45,41.49,41.34,41.41,24700.0,20.8526,20.8727,20.7972,20.8324,24700.0
2006-07-12 12:00:00,41.4,41.45,41.24,41.27,61200.0,20.8274,20.8526,20.7469,20.762,61200.0
2006-07-12 12:30:00,41.28,41.32,41.13,41.2,56400.0,20.767,20.7872,20.6916,20.7268,56400.0
2006-07-12 13:00:00,41.18,41.18,40.86,40.86,35000.0,20.7167,20.7167,20.5558,20.5558,35000.0
2006-07-12 13:30:00,40.84,40.98,40.7,40.79,65300.0,20.5457,20.6161,20.4753,20.5205,65300.0
2006-07-12 14:00:00,40.79,40.98,40.76,40.95,53300.0,20.5205,20.6161,20.5054,20.601,53300.0
2006-07-12 14:30:00,40.95,41.06,40.81,41.06,63200.0,20.601,20.6564,20.5306,20.6564,63200.0
2006-07-12 15:00:00,41.06,41.26,41.06,41.21,42700.0,20.6564,20.757,20.6564,20.7318,42700.0
2006-07-12 15:30:00,41.21,41.22,40.93,40.94,65800.0,20.7318,20.7369,20.591,20.596,65800.0
2006-07-13 09:30:00,40.75,40.75,40.07,40.29,63300.0,20.5004,20.5004,20.1583,20.269,63300.0
2006-07-13 10:00:00,40.27,40.36,40.11,40.29,86800.0,20.2589,20.3042,20.1784,20.269,86800.0
2006-07-13 10:30:00,40.31,40.52,40.1,40.12,67400.0,20.2791,20.3847,20.1734,20.1835,67400.0
2006-07-13 11:00:00,40.05,40.18,40.01,40.1,33400.0,20.1483,20.2137,20.1281,20.1734,33400.0
2006-07-13 11:30:00,40.08,40.16,39.97,40.14,58900.0,20.1634,20.2036,20.108,20.1935,58900.0
2006-07-13 12:00:00,40.14,40.19,40.04,40.1,51100.0,20.1935,20.2187,20.1432,20.1734,51100.0
2006-07-13 12:30:00,40.08,40.08,39.75,39.92,61000.0,20.1634,20.1634,19.9973,20.0829,61000.0
2006-07-13 13:00:00,39.92,39.98,39.78,39.89,38700.0,20.0829,20.113,20.0124,20.0678,38700.0
2006-07-13 13:30:00,39.89,39.95,39.82,39.89,27000.0,20.0678,20.098,20.0326,20.0678,27000.0
2006-07-13 14:00:00,39.86,40.04,39.83,40.04,104100.0,20.0527,20.1432,20.0376,20.1432,104100.0
2006-07-13 14:30:00,40.02,40.03,39.89,39.93,44100.0,20.1332,20.1382,20.0678,20.0879,44100.0
2006-07-13 15:00:00,39.93,40.09,39.83,39.99,51600.0,20.0879,20.1684,20.0376,20.1181,51600.0
2006-07-13 15:30:00,39.98,40.07,39.97,40.02,59500.0,20.113,20.1583,20.108,20.1332,59500.0
2006-07-14 09:30:00,39.93,39.98,39.68,39.85,23100.0,20.0879,20.113,19.9621,20.0476,23100.0
2006-07-14 10:00:00,39.85,40.0,39.78,39.97,19800.0,20.0476,20.1231,20.0124,20.108,19800.0
2006-07-14 10:30:00,39.97,40.14,39.9,39.96,20400.0,20.108,20.1935,20.0728,20.103,20400.0
2006-07-14 11:00:00,39.97,39.99,39.83,39.83,27200.0,20.108,20.1181,20.0376,20.0376,27200.0
2006-07-14 11:30:00,39.82,39.94,39.7,39.94,19800.0,20.0326,20.0929,19.9722,20.0929,19800.0
2006-07-14 12:00:00,39.94,39.98,39.79,39.86,19700.0,20.0929,20.113,20.0175,20.0527,19700.0
2006-07-14 12:30:00,39.82,40.0,39.77,39.86,24200.0,20.0326,20.1231,20.0074,20.0527,24200.0
2006-07-14 13:00:00,39.87,39.98,39.77,39.98,15400.0,20.0577,20.113,20.0074,20.113,15400.0
2006-07-14 13:30:00,39.97,40.06,39.85,39.86,25600.0,20.108,20.1533,20.0476,20.0527,25600.0
2006-07-14 14:00:00,39.81,39.88,39.68,39.74,8800.0,20.0275,20.0627,19.9621,19.9923,8800.0
2006-07-14 14:30:00,39.77,39.8,39.7,39.75,23700.0,20.0074,20.0225,19.9722,19.9973,23700.0
2006-07-14 15:00:00,39.75,39.88,39.73,39.79,21800.0,19.9973,20.0627,19.9873,20.0175,21800.0
2006-07-14 15:30:00,39.78,39.9,39.78,39.79,26700.0,20.0124,20.0728,20.0124,20.0175,26700.0
2006-07-17 09:30:00,39.67,40.07,39.67,39.71,20000.0,19.9571,20.1583,19.9571,19.9772,20000.0
2006-07-17 10:00:00,39.71,39.71,39.31,39.31,22500.0,19.9772,19.9772,19.776,19.776,22500.0
2006-07-17 10:30:00,39.35,39.47,39.2,39.47,38000.0,19.7961,19.8565,19.7206,19.8565,38000.0
2006-07-17 11:00:00,39.51,39.58,39.4,39.47,13800.0,19.8766,19.9118,19.8213,19.8565,13800.0
2006-07-17 11:30:00,39.47,39.8,39.47,39.68,17600.0,19.8565,20.0225,19.8565,19.9621,17600.0
2006-07-17 12:00:00,39.72,39.72,39.48,39.5,15400.0,19.9822,19.9822,19.8615,19.8716,15400.0
2006-07-17 12:30:00,39.5,39.5,39.46,39.47,69800.0,19.8716,19.8716,19.8514,19.8565,69800.0
2006-07-17 13:00:00,39.45,39.54,39.35,39.5,22600.0,19.8464,19.8917,19.7961,19.8716,22600.0
2006-07-17 13:30:00,39.49,39.56,39.42,39.49,23500.0,19.8665,19.9018,19.8313,19.8665,23500.0
2006-07-17 14:00:00,39.49,39.59,39.4,39.45,20800.0,19.8665,19.9168,19.8213,19.8464,20800.0
2006-07-17 14:30:00,39.46,39.46,39.3,39.32,67200.0,19.8514,19.8514,19.771,19.781,67200.0
2006-07-17 15:00:00,39.32,39.34,39.07,39.12,67000.0,19.781,19.7911,19.6552,19.6804,67000.0
2006-07-17 15:30:00,39.11,39.13,39.01,39.12,99700.0,19.6754,19.6854,19.6251,19.6804,99700.0
2006-07-18 09:30:00,39.12,39.35,38.84,39.29,75700.0,19.6804,19.7961,19.5395,19.7659,75700.0
2006-07-18 10:00:00,39.28,39.43,39.22,39.35,23200.0,19.7609,19.8364,19.7307,19.7961,23200.0
2006-07-18 10:30:00,39.35,39.4,39.25,39.25,40900.0,19.7961,19.8213,19.7458,19.7458,40900.0
2006-07-18 11:00:00,39.25,39.3,39.17,39.3,33800.0,19.7458,19.771,19.7056,19.771,33800.0
2006-07-18 11:30:00,39.29,39.43,39.29,39.39,15600.0,19.7659,19.8364,19.7659,19.8162,15600.0
2006-07-18 12:00:00,39.39,39.39,39.3,39.32,14700.0,19.8162,19.8162,19.771,19.781,14700.0
2006-07-18 12:30:00,39.32,39.38,39.18,39.25,22800.0,19.781,19.8112,19.7106,19.7458,22800.0
2006-07-18 13:00:00,39.22,39.25,39.15,39.23,26400.0,19.7307,19.7458,19.6955,19.7357,26400.0
2006-07-18 13:30:00,39.22,39.23,39.07,39.09,15100.0,19.7307,19.7357,19.6552,19.6653,15100.0
2006-07-18 14:00:00,39.09,39.21,39.03,39.2,27600.0,19.6653,19.7257,19.6351,19.7206,27600.0
2006-07-18 14:30:00,39.18,39.29,39.12,39.18,41200.0,19.7106,19.7659,19.6804,19.7106,41200.0
2006-07-18 15:00:00,39.17,39.23,39.03,39.11,22700.0,19.7056,19.7357,19.6351,19.6754,22700.0
2006-07-18 15:30:00,39.12,39.47,39.12,39.34,27100.0,19.6804,19.8565,19.6804,19.7911,27100.0
2006-07-19 09:30:00,39.34,39.35,38.82,38.99,95800.0,19.7911,19.7961,19.5295,19.615,95800.0
2006-07-19 10:00:00,39.0,39.38,38.98,39.3,105100.0,19.62,19.8112,19.61,19.771,105100.0
2006-07-19 10:30:00,39.3,39.72,39.25,39.63,50800.0,19.771,19.9822,19.7458,19.937,50800.0
2006-07-19 11:00:00,39.6,39.82,39.6,39.82,17800.0,19.9219,20.0326,19.9219,20.0326,17800.0
2006-07-19 11:30:00,39.82,39.91,39.75,39.81,20900.0,20.0326,20.0778,19.9973,20.0275,20900.0
2006-07-19 12:00:00,39.81,39.81,39.67,39.73,12300.0,20.0275,20.0275,19.9571,19.9873,12300.0
2006-07-19 12:30:00,39.73,39.73,39.62,39.72,12700.0,19.9873,19.9873,19.9319,19.9822,12700.0
2006-07-19 13:00:00,39.73,39.96,39.73,39.9,13200.0,19.9873,20.103,19.9873,20.0728,13200.0
2006-07-19 13:30:00,39.92,39.95,39.86,39.94,14400.0,20.0829,20.098,20.0527,20.0929,14400.0
2006-07-19 14:00:00,39.94,40.0,39.87,39.99,16300.0,20.0929,20.1231,20.0577,20.1181,16300.0
2006-07-19 14:30:00,39.97,40.03,39.93,40.0,12400.0,20.108,20.1382,20.0879,20.1231,12400.0
2006-07-19 15:00:00,40.0,40.03,39.92,40.03,32500.0,20.1231,20.1382,20.0829,20.1382,32500.0
2006-07-19 15:30:00,40.03,40.07,39.85,39.94,53200.0,20.1382,20.1583,20.0476,20.0929,53200.0
2006-07-20 09:30:00,40.0,40.11,39.69,39.7,25500.0,20.1231,20.1784,19.9672,19.9722,25500.0
2006-07-20 10:00:00,39.69,39.75,39.59,39.62,12900.0,19.9672,19.9973,19.9168,19.9319,12900.0
2006-07-20 10:30:00,39.61,39.71,39.51,39.66,24000.0,19.9269,19.9772,19.8766,19.9521,24000.0
2006-07-20 11:00:00,39.7,39.74,39.56,39.61,24400.0,19.9722,19.9923,19.9018,19.9269,24400.0
2006-07-20 11:30:00,39.6,39.79,39.58,39.76,28900.0,19.9219,20.0175,19.9118,20.0024,28900.0
2006-07-20 12:00:00,39.74,39.78,39.67,39.67,45900.0,19.9923,20.0124,19.9571,19.9571,45900.0
2006-07-20 12:30:00,39.67,39.69,39.6,39.68,39500.0,19.9571,19.9672,19.9219,19.9621,39500.0
2006-07-20 13:00:00,39.69,39.73,39.64,39.68,17600.0,19.9672,19.9873,19.942,19.9621,17600.0
2006-07-20 13:30:00,39.67,39.75,39.53,39.6,18200.0,19.9571,19.9973,19.8867,19.9219,18200.0
2006-07-20 14:00:00,39.57,39.7,39.39,39.39,15600.0,19.9068,19.9722,19.8162,19.8162,15600.0
2006-07-20 14:30:00,39.36,39.48,39.33,39.35,12200.0,19.8011,19.8615,19.786,19.7961,12200.0
2006-07-20 15:00:00,39.28,39.44,39.28,39.29,14200.0,19.7609,19.8414,19.7609,19.7659,14200.0
2006-07-20 15:30:00,39.29,39.34,39.18,39.19,48200.0,19.7659,19.7911,19.7106,19.7156,48200.0
2006-07-21 09:30:00,39.2,39.24,38.31,38.39,44200.0,19.7206,19.7408,19.2729,19.3132,44200.0
2006-07-21 10:00:00,38.42,38.45,38.23,38.29,38200.0,19.3282,19.3433,19.2327,19.2628,38200.0
2006-07-21 10:30:00,38.28,38.49,38.25,38.27,59600.0,19.2578,19.3635,19.2427,19.2528,59600.0
2006-07-21 11:00:00,38.33,38.34,38.1,38.22,32200.0,19.283,19.288,19.1673,19.2276,32200.0
2006-07-21 11:30:00,38.22,38.67,38.22,38.58,24000.0,19.2276,19.454,19.2276,19.4087,24000.0
2006-07-21 12:00:00,38.54,38.57,38.31,38.35,9400.0,19.3886,19.4037,19.2729,19.293,9400.0
2006-07-21 12:30:00,38.34,38.39,38.13,38.18,19100.0,19.288,19.3132,19.1824,19.2075,19100.0
2006-07-21 13:00:00,38.21,38.35,38.15,38.3,11800.0,19.2226,19.293,19.1924,19.2679,11800.0
2006-07-21 13:30:00,38.31,38.53,38.31,38.46,8500.0,19.2729,19.3836,19.2729,19.3484,8500.0
2006-07-21 14:00:00,38.46,38.46,38.36,38.46,9700.0,19.3484,19.3484,19.2981,19.3484,9700.0
2006-07-21 14:30:00,38.46,38.51,38.4,38.49,13600.0,19.3484,19.3735,19.3182,19.3635,13600.0
2006-07-21 15:00:00,38.49,38.64,38.47,38.57,24000.0,19.3635,19.4389,19.3534,19.4037,24000.0
2006-07-21 15:30:00,38.58,38.73,38.58,38.66,51500.0,19.4087,19.4842,19.4087,19.449,51500.0
2006-07-24 09:30:00,40.5,40.5,40.07,40.17,63500.0,20.3746,20.3746,20.1583,20.2086,63500.0
2006-07-24 10:00:00,40.17,40.17,39.68,39.9,39200.0,20.2086,20.2086,19.9621,20.0728,39200.0
2006-07-24 10:30:00,39.89,40.03,39.63,39.92,19600.0,20.0678,20.1382,19.937,20.0829,19600.0
2006-07-24 11:00:00,39.95,39.97,39.72,39.9,21900.0,20.098,20.108,19.9822,20.0728,21900.0
2006-07-24 11:30:00,39.9,39.99,39.85,39.95,19200.0,20.0728,20.1181,20.0476,20.098,19200.0
2006-07-24 12:00:00,39.96,39.99,39.93,39.97,15300.0,20.103,20.1181,20.0879,20.108,15300.0
2006-07-24 12:30:00,39.96,40.03,39.95,40.01,43500.0,20.103,20.1382,20.098,20.1281,43500.0
2006-07-24 13:00:00,40.01,40.07,40.0,40.04,15400.0,20.1281,20.1583,20.1231,20.1432,15400.0
2006-07-24 13:30:00,40.04,40.07,39.95,39.99,20600.0,20.1432,20.1583,20.098,20.1181,20600.0
2006-07-24 14:00:00,39.99,39.99,39.78,39.83,23100.0,20.1181,20.1181,20.0124,20.0376,23100.0
2006-07-24 14:30:00,39.84,39.97,39.83,39.92,16600.0,20.0426,20.108,20.0376,20.0829,16600.0
2006-07-24 15:00:00,39.95,40.03,39.92,40.0,20200.0,20.098,20.1382,20.0829,20.1231,20200.0
2006-07-24 15:30:00,40.03,40.06,39.94,40.06,37500.0,20.1382,20.1533,20.0929,20.1533,37500.0
2006-07-25 09:30:00,40.01,40.18,39.85,40.11,286200.0,20.1281,20.2137,20.0476,20.1784,286200.0
2006-07-25 10:00:00,40.12,40.18,40.0,40.1,56500.0,20.1835,20.2137,20.1231,20.1734,56500.0
2006-07-25 10:30:00,40.07,40.07,39.88,39.98,69400.0,20.1583,20.1583,20.0627,20.113,69400.0
2006-07-25 11:00:00,39.97,40.21,39.97,40.18,32300.0,20.108,20.2288,20.108,20.2137,32300.0
2006-07-25 11:30:00,40.18,40.25,40.11,40.25,31500.0,20.2137,20.2489,20.1784,20.2489,31500.0
2006-07-25 12:00:00,40.19,40.41,40.16,40.41,17700.0,20.2187,20.3294,20.2036,20.3294,17700.0
2006-07-25 12:30:00,40.41,40.44,40.33,40.34,15700.0,20.3294,20.3445,20.2891,20.2942,15700.0
2006-07-25 13:00:00,40.34,40.34,40.25,40.34,30000.0,20.2942,20.2942,20.2489,20.2942,30000.0
2006-07-25 13:30:00,40.33,40.34,40.21,40.32,31300.0,20.2891,20.2942,20.2288,20.2841,31300.0
2006-07-25 14:00:00,40.32,40.34,40.23,40.26,33700.0,20.2841,20.2942,20.2388,20.2539,33700.0
2006-07-25 14:30:00,40.26,40.42,40.24,40.42,30800.0,20.2539,20.3344,20.2438,20.3344,30800.0
2006-07-25 15:00:00,40.41,40.66,40.39,40.65,55300.0,20.3294,20.4551,20.3193,20.4501,55300.0
2006-07-25 15:30:00,40.68,40.75,40.57,40.63,50600.0,20.4652,20.5004,20.4099,20.44,50600.0
2006-07-26 09:30:00,40.5,40.65,40.23,40.41,26200.0,20.3746,20.4501,20.2388,20.3294,26200.0
2006-07-26 10:00:00,40.37,40.37,39.93,40.03,48100.0,20.3092,20.3092,20.0879,20.1382,48100.0
2006-07-26 10:30:00,39.99,40.0,39.9,40.0,26000.0,20.1181,20.1231,20.0728,20.1231,26000.0
2006-07-26 11:00:00,40.0,40.24,39.99,40.14,25900.0,20.1231,20.2438,20.1181,20.1935,25900.0
2006-07-26 11:30:00,40.12,40.13,39.99,40.07,14000.0,20.1835,20.1885,20.1181,20.1583,14000.0
2006-07-26 12:00:00,40.08,40.24,39.98,40.19,41700.0,20.1634,20.2438,20.113,20.2187,41700.0
2006-07-26 12:30:00,40.19,40.19,39.94,40.06,20700.0,20.2187,20.2187,20.0929,20.1533,20700.0
2006-07-26 13:00:00,40.06,40.1,39.95,40.01,17000.0,20.1533,20.1734,20.098,20.1281,17000.0
2006-07-26 13:30:00,40.08,40.25,39.95,40.19,18500.0,20.1634,20.2489,20.098,20.2187,18500.0
2006-07-26 14:00:00,40.24,40.4,40.0,40.13,26500.0,20.2438,20.3243,20.1231,20.1885,26500.0
2006-07-26 14:30:00,40.16,40.39,40.15,40.31,38100.0,20.2036,20.3193,20.1986,20.2791,38100.0
2006-07-26 15:00:00,40.32,40.32,40.03,40.09,41100.0,20.2841,20.2841,20.1382,20.1684,41100.0
2006-07-26 15:30:00,40.09,40.15,39.93,39.98,65400.0,20.1684,20.1986,20.0879,20.113,65400.0
2006-07-27 09:30:00,39.0,39.01,37.5,38.19,135700.0,19.62,19.6251,18.8654,19.2125,135700.0
2006-07-27 10:00:00,38.18,38.46,38.1,38.24,76400.0,19.2075,19.3484,19.1673,19.2377,76400.0
2006-07-27 10:30:00,38.22,38.27,37.82,37.97,102500.0,19.2276,19.2528,19.0264,19.1019,102500.0
2006-07-27 11:00:00,37.95,38.12,37.83,38.02,94700.0,19.0918,19.1773,19.0314,19.127,94700.0
2006-07-27 11:30:00,38.03,39.19,38.0,39.08,136600.0,19.132,19.7156,19.117,19.6603,136600.0
2006-07-27 12:00:00,39.01,39.49,38.84,39.24,46200.0,19.6251,19.8665,19.5395,19.7408,46200.0
2006-07-27 12:30:00,39.14,39.45,39.14,39.42,27400.0,19.6905,19.8464,19.6905,19.8313,27400.0
2006-07-27 13:00:00,39.46,39.79,39.46,39.59,61500.0,19.8514,20.0175,19.8514,19.9168,61500.0
2006-07-27 13:30:00,39.6,39.6,39.43,39.51,17400.0,19.9219,19.9219,19.8364,19.8766,17400.0
2006-07-27 14:00:00,39.5,39.5,39.1,39.4,36000.0,19.8716,19.8716,19.6703,19.8213,36000.0
2006-07-27 14:30:00,39.42,39.43,39.1,39.16,27000.0,19.8313,19.8364,19.6703,19.7005,27000.0
2006-07-27 15:00:00,39.2,39.38,39.11,39.21,162300.0,19.7206,19.8112,19.6754,19.7257,162300.0
2006-07-27 15:30:00,39.22,39.48,39.21,39.39,76200.0,19.7307,19.8615,19.7257,19.8162,76200.0
2006-07-28 09:30:00,39.15,39.55,38.88,39.49,37800.0,19.6955,19.8967,19.5597,19.8665,37800.0
2006-07-28 10:00:00,39.43,39.46,39.12,39.12,22900.0,19.8364,19.8514,19.6804,19.6804,22900.0
2006-07-28 10:30:00,39.12,39.42,39.1,39.23,24600.0,19.6804,19.8313,19.6703,19.7357,24600.0
2006-07-28 11:00:00,39.24,39.55,39.24,39.48,27000.0,19.7408,19.8967,19.7408,19.8615,27000.0
2006-07-28 11:30:00,39.48,39.49,39.32,39.35,17200.0,19.8615,19.8665,19.781,19.7961,17200.0
2006-07-28 12:00:00,39.35,39.51,39.23,39.41,33000.0,19.7961,19.8766,19.7357,19.8263,33000.0
2006-07-28 12:30:00,39.4,39.43,39.25,39.28,21000.0,19.8213,19.8364,19.7458,19.7609,21000.0
2006-07-28 13:00:00,39.28,39.44,39.15,39.3,18400.0,19.7609,19.8414,19.6955,19.771,18400.0
2006-07-28 13:30:00,39.3,39.31,39.04,39.09,31000.0,19.771,19.776,19.6402,19.6653,31000.0
2006-07-28 14:00:00,39.09,39.12,39.06,39.08,21100.0,19.6653,19.6804,19.6502,19.6603,21100.0
2006-07-28 14:30:00,39.07,39.07,38.98,39.0,28900.0,19.6552,19.6552,19.61,19.62,28900.0
2006-07-28 15:00:00,39.0,39.07,38.99,39.05,38600.0,19.62,19.6552,19.615,19.6452,38600.0
2006-07-28 15:30:00,39.04,39.09,38.93,39.04,63600.0,19.6402,19.6653,19.5848,19.6402,63600.0
2006-07-31 09:30:00,39.04,39.18,38.75,39.18,121300.0,19.6402,19.7106,19.4943,19.7106,121300.0
2006-07-31 10:00:00,39.2,39.44,39.12,39.43,45800.0,19.7206,19.8414,19.6804,19.8364,45800.0
2006-07-31 10:30:00,39.4,39.5,39.28,39.45,34200.0,19.8213,19.8716,19.7609,19.8464,34200.0
2006-07-31 11:00:00,39.46,39.5,39.23,39.26,55100.0,19.8514,19.8716,19.7357,19.7508,55100.0
2006-07-31 11:30:00,39.26,39.43,39.25,39.43,21800.0,19.7508,19.8364,19.7458,19.8364,21800.0
2006-07-31 12:00:00,39.42,39.43,39.35,39.36,19900.0,19.8313,19.8364,19.7961,19.8011,19900.0
2006-07-31 12:30:00,39.36,39.36,39.24,39.24,15100.0,19.8011,19.8011,19.7408,19.7408,15100.0
2006-07-31 13:00:00,39.23,39.27,39.19,39.26,21500.0,19.7357,19.7559,19.7156,19.7508,21500.0
2006-07-31 13:30:00,39.27,39.39,39.25,39.3,21200.0,19.7559,19.8162,19.7458,19.771,21200.0
2006-07-31 14:00:00,39.3,39.31,39.25,39.3,19800.0,19.771,19.776,19.7458,19.771,19800.0
2006-07-31 14:30:00,39.3,39.3,39.25,39.26,17500.0,19.771,19.771,19.7458,19.7508,17500.0
2006-07-31 15:00:00,39.26,39.3,39.24,39.27,40200.0,19.7508,19.771,19.7408,19.7559,40200.0
2006-07-31 15:30:00,39.26,39.29,39.22,39.22,47900.0,19.7508,19.7659,19.7307,19.7307,47900.0
2006-08-01 09:30:00,39.0,39.0,38.17,38.27,57400.0,19.62,19.62,19.2025,19.2528,57400.0
2006-08-01 10:00:00,38.2,38.33,38.0,38.25,54700.0,19.2176,19.283,19.117,19.2427,54700.0
2006-08-01 10:30:00,38.24,38.42,38.24,38.29,27600.0,19.2377,19.3282,19.2377,19.2628,27600.0
2006-08-01 11:00:00,38.25,38.53,38.2,38.53,52700.0,19.2427,19.3836,19.2176,19.3836,52700.0
2006-08-01 11:30:00,38.51,38.58,38.5,38.55,30700.0,19.3735,19.4087,19.3685,19.3936,30700.0
2006-08-01 12:00:00,38.55,38.56,38.51,38.51,20600.0,19.3936,19.3987,19.3735,19.3735,20600.0
2006-08-01 12:30:00,38.51,38.51,38.22,38.23,24800.0,19.3735,19.3735,19.2276,19.2327,24800.0
2006-08-01 13:00:00,38.23,38.23,38.15,38.22,32800.0,19.2327,19.2327,19.1924,19.2276,32800.0
2006-08-01 13:30:00,38.2,38.27,38.14,38.25,20500.0,19.2176,19.2528,19.1874,19.2427,20500.0
2006-08-01 14:00:00,38.25,38.3,38.1,38.23,32500.0,19.2427,19.2679,19.1673,19.2327,32500.0
2006-08-01 14:30:00,38.22,38.22,38.1,38.17,26200.0,19.2276,19.2276,19.1673,19.2025,26200.0
2006-08-01 15:00:00,38.18,38.18,38.01,38.03,37300.0,19.2075,19.2075,19.122,19.132,37300.0
2006-08-01 15:30:00,38.04,38.15,37.9,38.0,95900.0,19.1371,19.1924,19.0666,19.117,95900.0
2006-08-02 09:30:00,38.05,38.3,37.75,38.01,23400.0,19.1421,19.2679,18.9912,19.122,23400.0
2006-08-02 10:00:00,38.0,38.01,37.84,37.92,32100.0,19.117,19.122,19.0365,19.0767,32100.0
2006-08-02 10:30:00,37.93,37.96,37.8,37.86,27200.0,19.0817,19.0968,19.0163,19.0465,27200.0
2006-08-02 11:00:00,37.74,38.04,37.68,37.98,72200.0,18.9862,19.1371,18.956,19.1069,72200.0
2006-08-02 11:30:00,37.98,38.25,37.94,38.24,29000.0,19.1069,19.2427,19.0868,19.2377,29000.0
2006-08-02 12:00:00,38.25,38.34,38.17,38.28,37200.0,19.2427,19.288,19.2025,19.2578,37200.0
2006-08-02 12:30:00,38.28,38.42,38.26,38.41,46900.0,19.2578,19.3282,19.2478,19.3232,46900.0
2006-08-02 13:00:00,38.36,38.37,38.27,38.29,28400.0,19.2981,19.3031,19.2528,19.2628,28400.0
2006-08-02 13:30:00,38.27,38.39,38.25,38.32,58800.0,19.2528,19.3132,19.2427,19.2779,58800.0
2006-08-02 14:00:00,38.35,38.4,38.0,38.06,81000.0,19.293,19.3182,19.117,19.1471,81000.0
2006-08-02 14:30:00,38.06,38.29,38.01,38.22,43600.0,19.1471,19.2628,19.122,19.2276,43600.0
2006-08-02 15:00:00,38.21,38.21,38.01,38.1,43400.0,19.2226,19.2226,19.122,19.1673,43400.0
2006-08-02 15:30:00,38.1,38.14,38.01,38.05,62800.0,19.1673,19.1874,19.122,19.1421,62800.0
2006-08-03 09:30:00,37.94,37.95,37.6,37.66,58800.0,19.0868,19.0918,18.9157,18.9459,58800.0
2006-08-03 10:00:00,37.71,37.78,37.56,37.77,41700.0,18.9711,19.0063,18.8956,19.0012,41700.0
2006-08-03 10:30:00,37.77,38.17,37.74,38.16,35500.0,19.0012,19.2025,18.9862,19.1974,35500.0
2006-08-03 11:00:00,38.21,38.25,37.92,38.01,34800.0,19.2226,19.2427,19.0767,19.122,34800.0
2006-08-03 11:30:00,38.02,38.02,37.9,37.98,29200.0,19.127,19.127,19.0666,19.1069,29200.0
2006-08-03 12:00:00,37.97,37.99,37.93,37.96,33700.0,19.1019,19.1119,19.0817,19.0968,33700.0
2006-08-03 12:30:00,37.97,38.03,37.93,37.94,33100.0,19.1019,19.132,19.0817,19.0868,33100.0
2006-08-03 13:00:00,37.99,38.13,37.94,37.97,40700.0,19.1119,19.1824,19.0868,19.1019,40700.0
2006-08-03 13:30:00,37.97,38.05,37.9,38.0,39000.0,19.1019,19.1421,19.0666,19.117,39000.0
2006-08-03 14:00:00,37.99,38.14,37.99,38.07,45300.0,19.1119,19.1874,19.1119,19.1522,45300.0
2006-08-03 14:30:00,38.08,38.24,38.07,38.24,27500.0,19.1572,19.2377,19.1522,19.2377,27500.0
2006-08-03 15:00:00,38.24,38.24,38.06,38.1,27400.0,19.2377,19.2377,19.1471,19.1673,27400.0
2006-08-03 15:30:00,38.11,38.11,38.03,38.03,84400.0,19.1723,19.1723,19.132,19.132,84400.0
2006-08-04 09:30:00,38.4,38.63,38.38,38.46,36800.0,19.3182,19.4339,19.3081,19.3484,36800.0
2006-08-04 10:00:00,38.46,38.68,38.4,38.61,59900.0,19.3484,19.459,19.3182,19.4238,59900.0
2006-08-04 10:30:00,38.65,38.7,38.61,38.64,16300.0,19.444,19.4691,19.4238,19.4389,16300.0
2006-08-04 11:00:00,38.67,38.71,38.56,38.7,28800.0,19.454,19.4741,19.3987,19.4691,28800.0
2006-08-04 11:30:00,38.7,38.73,38.59,38.61,49100.0,19.4691,19.4842,19.4138,19.4238,49100.0
2006-08-04 12:00:00,38.61,38.67,38.55,38.59,43800.0,19.4238,19.454,19.3936,19.4138,43800.0
2006-08-04 12:30:00,38.6,38.6,38.49,38.54,20200.0,19.4188,19.4188,19.3635,19.3886,20200.0
2006-08-04 13:00:00,38.54,38.64,38.29,38.45,43600.0,19.3886,19.4389,19.2628,19.3433,43600.0
2006-08-04 13:30:00,38.45,38.6,38.32,38.55,43900.0,19.3433,19.4188,19.2779,19.3936,43900.0
2006-08-04 14:00:00,38.55,38.61,38.46,38.46,38800.0,19.3936,19.4238,19.3484,19.3484,38800.0
2006-08-04 14:30:00,38.46,38.56,38.41,38.48,29500.0,19.3484,19.3987,19.3232,19.3584,29500.0
2006-08-04 15:00:00,38.48,38.7,38.41,38.65,39800.0,19.3584,19.4691,19.3232,19.444,39800.0
2006-08-04 15:30:00,38.65,38.68,38.51,38.51,74600.0,19.444,19.459,19.3735,19.3735,74600.0
2006-08-07 09:30:00,38.42,38.61,38.3,38.34,18300.0,19.3282,19.4238,19.2679,19.288,18300.0
2006-08-07 10:00:00,38.37,38.49,38.35,38.35,16200.0,19.3031,19.3635,19.293,19.293,16200.0
2006-08-07 10:30:00,38.35,38.41,38.34,38.37,27400.0,19.293,19.3232,19.288,19.3031,27400.0
2006-08-07 11:00:00,38.36,38.37,38.3,38.35,19900.0,19.2981,19.3031,19.2679,19.293,19900.0
2006-08-07 11:30:00,38.3,38.4,38.3,38.39,23800.0,19.2679,19.3182,19.2679,19.3132,23800.0
2006-08-07 12:00:00,38.39,38.39,38.31,38.32,23100.0,19.3132,19.3132,19.2729,19.2779,23100.0
2006-08-07 12:30:00,38.32,38.4,38.31,38.35,26600.0,19.2779,19.3182,19.2729,19.293,26600.0
2006-08-07 13:00:00,38.35,38.36,38.24,38.32,41600.0,19.293,19.2981,19.2377,19.2779,41600.0
2006-08-07 13:30:00,38.33,38.35,38.3,38.32,43000.0,19.283,19.293,19.2679,19.2779,43000.0
2006-08-07 14:00:00,38.31,38.31,38.25,38.26,42900.0,19.2729,19.2729,19.2427,19.2478,42900.0
2006-08-07 14:30:00,38.26,38.29,38.25,38.28,52200.0,19.2478,19.2628,19.2427,19.2578,52200.0
2006-08-07 15:00:00,38.24,38.3,38.23,38.28,35500.0,19.2377,19.2679,19.2327,19.2578,35500.0
2006-08-07 15:30:00,38.24,38.29,38.22,38.24,81300.0,19.2377,19.2628,19.2276,19.2377,81300.0
2006-08-08 09:30:00,38.25,38.25,37.99,38.09,26200.0,19.2427,19.2427,19.1119,19.1622,26200.0
2006-08-08 10:00:00,38.04,38.13,37.99,38.01,28500.0,19.1371,19.1824,19.1119,19.122,28500.0
2006-08-08 10:30:00,38.01,38.04,37.97,38.0,17500.0,19.122,19.1371,19.1019,19.117,17500.0
2006-08-08 11:00:00,38.0,38.04,37.98,38.03,14100.0,19.117,19.1371,19.1069,19.132,14100.0
2006-08-08 11:30:00,38.03,38.06,37.91,37.91,6800.0,19.132,19.1471,19.0717,19.0717,6800.0
2006-08-08 12:00:00,37.9,38.0,37.89,37.98,186000.0,19.0666,19.117,19.0616,19.1069,186000.0
2006-08-08 12:30:00,37.98,38.0,37.96,37.96,11100.0,19.1069,19.117,19.0968,19.0968,11100.0
2006-08-08 13:00:00,37.96,38.0,37.82,37.9,25500.0,19.0968,19.117,19.0264,19.0666,25500.0
2006-08-08 13:30:00,37.9,37.9,37.83,37.84,11700.0,19.0666,19.0666,19.0314,19.0365,11700.0
2006-08-08 14:00:00,37.83,38.24,37.8,37.81,57800.0,19.0314,19.2377,19.0163,19.0214,57800.0
2006-08-08 14:30:00,37.85,38.04,37.71,37.88,19400.0,19.0415,19.1371,18.9711,19.0566,19400.0
2006-08-08 15:00:00,37.92,37.95,37.74,37.8,32000.0,19.0767,19.0918,18.9862,19.0163,32000.0
2006-08-08 15:30:00,37.76,37.84,37.65,37.79,115200.0,18.9962,19.0365,18.9409,19.0113,115200.0
2006-08-09 09:30:00,37.94,38.0,37.77,37.86,35300.0,19.0868,19.117,19.0012,19.0465,35300.0
2006-08-09 10:00:00,37.81,37.9,37.67,37.72,24800.0,19.0214,19.0666,18.9509,18.9761,24800.0
2006-08-09 10:30:00,37.73,37.83,37.62,37.77,25900.0,18.9811,19.0314,18.9258,19.0012,25900.0
2006-08-09 11:00:00,37.77,37.83,37.7,37.82,18900.0,19.0012,19.0314,18.966,19.0264,18900.0
2006-08-09 11:30:00,37.82,37.91,37.79,37.91,22700.0,19.0264,19.0717,19.0113,19.0717,22700.0
2006-08-09 12:00:00,37.88,38.05,37.87,38.04,476100.0,19.0566,19.1421,19.0516,19.1371,476100.0
2006-08-09 12:30:00,38.03,38.05,37.88,37.93,84700.0,19.132,19.1421,19.0566,19.0817,84700.0
2006-08-09 13:00:00,37.93,38.0,37.86,37.92,12000.0,19.0817,19.117,19.0465,19.0767,12000.0
2006-08-09 13:30:00,37.9,37.94,37.81,37.83,12900.0,19.0666,19.0868,19.0214,19.0314,12900.0
2006-08-09 14:00:00,37.83,37.83,37.59,37.6,43600.0,19.0314,19.0314,18.9107,18.9157,43600.0
2006-08-09 14:30:00,37.6,37.64,37.3,37.4,96300.0,18.9157,18.9358,18.7648,18.8151,96300.0
2006-08-09 15:00:00,37.4,37.53,37.33,37.46,54600.0,18.8151,18.8805,18.7799,18.8453,54600.0
2006-08-09 15:30:00,37.45,37.59,37.32,37.56,71300.0,18.8403,18.9107,18.7749,18.8956,71300.0
2006-08-10 09:30:00,37.4,37.56,37.31,37.42,34400.0,18.8151,18.8956,18.7698,18.8252,34400.0
2006-08-10 10:00:00,37.43,37.43,37.22,37.39,20000.0,18.8302,18.8302,18.7246,18.8101,20000.0
2006-08-10 10:30:00,37.39,37.49,37.34,37.49,10100.0,18.8101,18.8604,18.7849,18.8604,10100.0
2006-08-10 11:00:00,37.49,37.58,37.44,37.51,19300.0,18.8604,18.9057,18.8352,18.8704,19300.0
2006-08-10 11:30:00,37.51,37.53,37.42,37.51,7600.0,18.8704,18.8805,18.8252,18.8704,7600.0
2006-08-10 12:00:00,37.53,37.56,37.45,37.53,9100.0,18.8805,18.8956,18.8403,18.8805,9100.0
2006-08-10 12:30:00,37.54,37.55,37.5,37.55,7800.0,18.8855,18.8906,18.8654,18.8906,7800.0
2006-08-10 13:00:00,37.55,37.56,37.5,37.54,11300.0,18.8906,18.8956,18.8654,18.8855,11300.0
2006-08-10 13:30:00,37.55,37.73,37.55,37.66,10000.0,18.8906,18.9811,18.8906,18.9459,10000.0
2006-08-10 14:00:00,37.66,37.77,37.52,37.61,25800.0,18.9459,19.0012,18.8755,18.9208,25800.0
2006-08-10 14:30:00,37.6,37.61,37.5,37.55,35900.0,18.9157,18.9208,18.8654,18.8906,35900.0
2006-08-10 15:00:00,37.55,37.65,37.5,37.53,33000.0,18.8906,18.9409,18.8654,18.8805,33000.0
2006-08-10 15:30:00,37.53,37.78,37.52,37.63,34600.0,18.8805,19.0063,18.8755,18.9308,34600.0
2006-08-11 09:30:00,37.62,37.7,37.41,37.58,7600.0,18.9258,18.966,18.8201,18.9057,7600.0
2006-08-11 10:00:00,37.54,37.59,37.42,37.5,23900.0,18.8855,18.9107,18.8252,18.8654,23900.0
2006-08-11 10:30:00,37.5,37.55,37.46,37.53,30100.0,18.8654,18.8906,18.8453,18.8805,30100.0
2006-08-11 11:00:00,37.51,37.56,37.48,37.5,16600.0,18.8704,18.8956,18.8554,18.8654,16600.0
2006-08-11 11:30:00,37.5,37.57,37.48,37.49,13600.0,18.8654,18.9006,18.8554,18.8604,13600.0
2006-08-11 12:00:00,37.49,37.55,37.46,37.54,9600.0,18.8604,18.8906,18.8453,18.8855,9600.0
2006-08-11 12:30:00,37.54,37.56,37.48,37.53,24700.0,18.8855,18.8956,18.8554,18.8805,24700.0
2006-08-11 13:00:00,37.53,37.57,37.47,37.51,17200.0,18.8805,18.9006,18.8503,18.8704,17200.0
2006-08-11 13:30:00,37.53,37.66,37.52,37.63,7400.0,18.8805,18.9459,18.8755,18.9308,7400.0
2006-08-11 14:00:00,37.64,37.67,37.5,37.5,9300.0,18.9358,18.9509,18.8654,18.8654,9300.0
2006-08-11 14:30:00,37.5,37.6,37.48,37.56,22500.0,18.8654,18.9157,18.8554,18.8956,22500.0
2006-08-11 15:00:00,37.56,37.59,37.49,37.59,13100.0,18.8956,18.9107,18.8604,18.9107,13100.0
2006-08-11 15:30:00,37.59,37.67,37.54,37.58,30700.0,18.9107,18.9509,18.8855,18.9057,30700.0
2006-08-14 09:30:00,37.82,37.88,37.77,37.78,12700.0,19.0264,19.0566,19.0012,19.0063,12700.0
2006-08-14 10:00:00,37.84,37.84,37.77,37.81,4200.0,19.0365,19.0365,19.0012,19.0214,4200.0
2006-08-14 10:30:00,37.79,37.87,37.79,37.86,6400.0,19.0113,19.0516,19.0113,19.0465,6400.0
2006-08-14 11:00:00,37.87,37.99,37.87,37.93,12300.0,19.0516,19.1119,19.0516,19.0817,12300.0
2006-08-14 11:30:00,37.93,37.97,37.87,37.96,4100.0,19.0817,19.1019,19.0516,19.0968,4100.0
2006-08-14 12:00:00,37.94,38.06,37.82,38.01,27100.0,19.0868,19.1471,19.0264,19.122,27100.0
2006-08-14 12:30:00,38.0,38.02,38.0,38.0,14200.0,19.117,19.127,19.117,19.117,14200.0
2006-08-14 13:00:00,37.99,38.0,37.93,37.95,13800.0,19.1119,19.117,19.0817,19.0918,13800.0
2006-08-14 13:30:00,37.97,38.0,37.9,38.0,19400.0,19.1019,19.117,19.0666,19.117,19400.0
2006-08-14 14:00:00,38.0,38.04,37.87,37.95,79000.0,19.117,19.1371,19.0516,19.0918,79000.0
2006-08-14 14:30:00,37.94,37.97,37.77,37.81,18500.0,19.0868,19.1019,19.0012,19.0214,18500.0
2006-08-14 15:00:00,37.79,37.96,37.76,37.94,40500.0,19.0113,19.0968,18.9962,19.0868,40500.0
2006-08-14 15:30:00,37.92,37.98,37.86,37.96,58500.0,19.0767,19.1069,19.0465,19.0968,58500.0
2006-08-15 09:30:00,38.41,38.62,38.31,38.39,26800.0,19.3232,19.4289,19.2729,19.3132,26800.0
2006-08-15 10:00:00,38.36,38.39,38.2,38.2,25600.0,19.2981,19.3132,19.2176,19.2176,25600.0
2006-08-15 10:30:00,38.2,38.43,38.16,38.39,25100.0,19.2176,19.3333,19.1974,19.3132,25100.0
2006-08-15 11:00:00,38.41,38.49,38.4,38.44,12300.0,19.3232,19.3635,19.3182,19.3383,12300.0
2006-08-15 11:30:00,38.43,38.43,38.31,38.33,10600.0,19.3333,19.3333,19.2729,19.283,10600.0
2006-08-15 12:00:00,38.32,38.43,38.31,38.38,12100.0,19.2779,19.3333,19.2729,19.3081,12100.0
2006-08-15 12:30:00,38.39,38.52,38.36,38.5,10700.0,19.3132,19.3786,19.2981,19.3685,10700.0
2006-08-15 13:00:00,38.5,38.5,38.41,38.43,28000.0,19.3685,19.3685,19.3232,19.3333,28000.0
2006-08-15 13:30:00,38.42,38.44,38.34,38.38,18900.0,19.3282,19.3383,19.288,19.3081,18900.0
2006-08-15 14:00:00,38.4,38.5,38.39,38.44,16100.0,19.3182,19.3685,19.3132,19.3383,16100.0
2006-08-15 14:30:00,38.45,38.55,38.43,38.49,12900.0,19.3433,19.3936,19.3333,19.3635,12900.0
2006-08-15 15:00:00,38.49,38.56,38.43,38.55,18300.0,19.3635,19.3987,19.3333,19.3936,18300.0
2006-08-15 15:30:00,38.55,38.76,38.46,38.7,64200.0,19.3936,19.4993,19.3484,19.4691,64200.0
2006-08-16 09:30:00,38.5,38.87,38.42,38.82,34600.0,19.3685,19.5546,19.3282,19.5295,34600.0
2006-08-16 10:00:00,38.85,38.86,38.61,38.64,12900.0,19.5446,19.5496,19.4238,19.4389,12900.0
2006-08-16 10:30:00,38.62,38.84,38.62,38.77,18000.0,19.4289,19.5395,19.4289,19.5043,18000.0
2006-08-16 11:00:00,38.76,38.76,38.66,38.66,9200.0,19.4993,19.4993,19.449,19.449,9200.0
2006-08-16 11:30:00,38.68,38.81,38.66,38.79,14200.0,19.459,19.5244,19.449,19.5144,14200.0
2006-08-16 12:00:00,38.79,38.9,38.75,38.9,13400.0,19.5144,19.5697,19.4943,19.5697,13400.0
2006-08-16 12:30:00,38.9,39.13,38.89,38.97,43500.0,19.5697,19.6854,19.5647,19.6049,43500.0
2006-08-16 13:00:00,38.97,39.02,38.94,38.99,9100.0,19.6049,19.6301,19.5898,19.615,9100.0
2006-08-16 13:30:00,38.96,39.0,38.92,38.98,10300.0,19.5999,19.62,19.5798,19.61,10300.0
2006-08-16 14:00:00,38.98,39.04,38.92,39.0,14500.0,19.61,19.6402,19.5798,19.62,14500.0
2006-08-16 14:30:00,39.0,39.23,39.0,39.2,34400.0,19.62,19.7357,19.62,19.7206,34400.0
2006-08-16 15:00:00,39.21,39.34,39.16,39.31,35600.0,19.7257,19.7911,19.7005,19.776,35600.0
2006-08-16 15:30:00,39.31,39.36,39.13,39.19,46700.0,19.776,19.8011,19.6854,19.7156,46700.0
2006-08-17 09:30:00,39.22,39.37,38.92,38.94,16400.0,19.7307,19.8062,19.5798,19.5898,16400.0
2006-08-17 10:00:00,38.95,39.75,38.93,39.71,83600.0,19.5949,19.9973,19.5848,19.9772,83600.0
2006-08-17 10:30:00,39.72,39.84,39.62,39.74,91300.0,19.9822,20.0426,19.9319,19.9923,91300.0
2006-08-17 11:00:00,39.75,39.81,39.58,39.75,45300.0,19.9973,20.0275,19.9118,19.9973,45300.0
2006-08-17 11:30:00,39.76,39.87,39.65,39.7,60200.0,20.0024,20.0577,19.947,19.9722,60200.0
2006-08-17 12:00:00,39.74,39.85,39.63,39.76,80500.0,19.9923,20.0476,19.937,20.0024,80500.0
2006-08-17 12:30:00,39.76,39.81,39.72,39.8,24200.0,20.0024,20.0275,19.9822,20.0225,24200.0
2006-08-17 13:00:00,39.78,39.81,39.77,39.79,20900.0,20.0124,20.0275,20.0074,20.0175,20900.0
2006-08-17 13:30:00,39.8,39.81,39.72,39.8,50400.0,20.0225,20.0275,19.9822,20.0225,50400.0
2006-08-17 14:00:00,39.8,39.81,39.79,39.79,51500.0,20.0225,20.0275,20.0175,20.0175,51500.0
2006-08-17 14:30:00,39.79,39.8,39.57,39.62,31200.0,20.0175,20.0225,19.9068,19.9319,31200.0
2006-08-17 15:00:00,39.61,39.65,39.55,39.56,26000.0,19.9269,19.947,19.8967,19.9018,26000.0
2006-08-17 15:30:00,39.56,39.64,39.54,39.57,45400.0,19.9018,19.942,19.8917,19.9068,45400.0
2006-08-18 09:30:00,39.62,39.66,39.35,39.36,38700.0,19.9319,19.9521,19.7961,19.8011,38700.0
2006-08-18 10:00:00,39.36,39.5,39.27,39.32,44600.0,19.8011,19.8716,19.7559,19.781,44600.0
2006-08-18 10:30:00,39.23,39.32,39.17,39.29,13500.0,19.7357,19.781,19.7056,19.7659,13500.0
2006-08-18 11:00:00,39.29,39.42,39.24,39.27,12300.0,19.7659,19.8313,19.7408,19.7559,12300.0
2006-08-18 11:30:00,39.3,39.35,39.28,39.3,18100.0,19.771,19.7961,19.7609,19.771,18100.0
2006-08-18 12:00:00,39.31,39.34,39.27,39.32,17800.0,19.776,19.7911,19.7559,19.781,17800.0
2006-08-18 12:30:00,39.32,39.34,39.25,39.26,39000.0,19.781,19.7911,19.7458,19.7508,39000.0
2006-08-18 13:00:00,39.27,39.33,39.26,39.3,13700.0,19.7559,19.786,19.7508,19.771,13700.0
2006-08-18 13:30:00,39.3,39.35,39.27,39.35,9500.0,19.771,19.7961,19.7559,19.7961,9500.0
2006-08-18 14:00:00,39.32,39.36,39.27,39.34,8100.0,19.781,19.8011,19.7559,19.7911,8100.0
2006-08-18 14:30:00,39.34,39.48,39.29,39.47,24800.0,19.7911,19.8615,19.7659,19.8565,24800.0
2006-08-18 15:00:00,39.45,39.6,39.41,39.53,20900.0,19.8464,19.9219,19.8263,19.8867,20900.0
2006-08-18 15:30:00,39.53,39.55,39.5,39.54,29000.0,19.8867,19.8967,19.8716,19.8917,29000.0
2006-08-21 09:30:00,39.34,39.35,38.95,39.07,27900.0,19.7911,19.7961,19.5949,19.6552,27900.0
2006-08-21 10:00:00,39.07,39.17,39.01,39.07,12200.0,19.6552,19.7056,19.6251,19.6552,12200.0
2006-08-21 10:30:00,39.07,39.38,39.02,39.32,18300.0,19.6552,19.8112,19.6301,19.781,18300.0
2006-08-21 11:00:00,39.32,39.32,39.1,39.21,18100.0,19.781,19.781,19.6703,19.7257,18100.0
2006-08-21 11:30:00,39.22,39.3,39.08,39.11,10600.0,19.7307,19.771,19.6603,19.6754,10600.0
2006-08-21 12:00:00,39.09,39.22,39.05,39.17,8900.0,19.6653,19.7307,19.6452,19.7056,8900.0
2006-08-21 12:30:00,39.17,39.25,39.17,39.17,3400.0,19.7056,19.7458,19.7056,19.7056,3400.0
2006-08-21 13:00:00,39.17,39.29,39.17,39.25,13800.0,19.7056,19.7659,19.7056,19.7458,13800.0
2006-08-21 13:30:00,39.26,39.27,39.2,39.27,8900.0,19.7508,19.7559,19.7206,19.7559,8900.0
2006-08-21 14:00:00,39.28,39.33,39.14,39.19,7000.0,19.7609,19.786,19.6905,19.7156,7000.0
2006-08-21 14:30:00,39.21,39.22,39.08,39.13,11200.0,19.7257,19.7307,19.6603,19.6854,11200.0
2006-08-21 15:00:00,39.15,39.23,39.09,39.22,11700.0,19.6955,19.7357,19.6653,19.7307,11700.0
2006-08-21 15:30:00,39.22,39.27,39.15,39.23,25000.0,19.7307,19.7559,19.6955,19.7357,25000.0
2006-08-22 09:30:00,39.02,39.23,38.98,39.23,21700.0,19.6301,19.7357,19.61,19.7357,21700.0
2006-08-22 10:00:00,39.23,39.26,38.98,39.21,10500.0,19.7357,19.7508,19.61,19.7257,10500.0
2006-08-22 10:30:00,39.21,39.27,39.2,39.22,11600.0,19.7257,19.7559,19.7206,19.7307,11600.0
2006-08-22 11:00:00,39.22,39.26,39.2,39.26,7900.0,19.7307,19.7508,19.7206,19.7508,7900.0
2006-08-22 11:30:00,39.26,39.28,39.2,39.22,14800.0,19.7508,19.7609,19.7206,19.7307,14800.0
2006-08-22 12:00:00,39.22,39.23,39.19,39.21,7900.0,19.7307,19.7357,19.7156,19.7257,7900.0
2006-08-22 12:30:00,39.2,39.32,39.18,39.32,22000.0,19.7206,19.781,19.7106,19.781,22000.0
2006-08-22 13:00:00,39.3,39.32,39.21,39.22,51900.0,19.771,19.781,19.7257,19.7307,51900.0
2006-08-22 13:30:00,39.22,39.23,39.12,39.23,13900.0,19.7307,19.7357,19.6804,19.7357,13900.0
2006-08-22 14:00:00,39.22,39.22,39.13,39.19,9800.0,19.7307,19.7307,19.6854,19.7156,9800.0
2006-08-22 14:30:00,39.21,39.26,39.17,39.24,14800.0,19.7257,19.7508,19.7056,19.7408,14800.0
2006-08-22 15:00:00,39.24,39.3,39.2,39.23,29500.0,19.7408,19.771,19.7206,19.7357,29500.0
2006-08-22 15:30:00,39.22,39.34,39.2,39.34,61700.0,19.7307,19.7911,19.7206,19.7911,61700.0
2006-08-23 09:30:00,39.19,39.7,39.19,39.56,27500.0,19.7779,20.0353,19.7779,19.9647,27500.0
2006-08-23 10:00:00,39.53,39.61,39.45,39.51,25300.0,19.9495,19.9899,19.9092,19.9394,25300.0
2006-08-23 10:30:00,39.5,39.6,39.46,39.53,31700.0,19.9344,19.9849,19.9142,19.9495,31700.0
2006-08-23 11:00:00,39.53,39.58,39.45,39.51,41100.0,19.9495,19.9748,19.9092,19.9394,41100.0
2006-08-23 11:30:00,39.51,39.57,39.49,39.53,11400.0,19.9394,19.9697,19.9293,19.9495,11400.0
2006-08-23 12:00:00,39.54,39.58,39.5,39.51,9200.0,19.9546,19.9748,19.9344,19.9394,9200.0
2006-08-23 12:30:00,39.51,39.57,39.46,39.56,10500.0,19.9394,19.9697,19.9142,19.9647,10500.0
2006-08-23 13:00:00,39.56,39.57,39.46,39.46,8000.0,19.9647,19.9697,19.9142,19.9142,8000.0
2006-08-23 13:30:00,39.47,39.47,39.31,39.31,13000.0,19.9193,19.9193,19.8385,19.8385,13000.0
2006-08-23 14:00:00,39.32,39.35,39.3,39.32,19500.0,19.8436,19.8587,19.8335,19.8436,19500.0
2006-08-23 14:30:00,39.32,39.41,39.31,39.34,13000.0,19.8436,19.889,19.8385,19.8536,13000.0
2006-08-23 15:00:00,39.32,39.48,39.32,39.45,18400.0,19.8436,19.9243,19.8436,19.9092,18400.0
2006-08-23 15:30:00,39.46,39.58,39.42,39.5,55400.0,19.9142,19.9748,19.894,19.9344,55400.0
2006-08-24 09:30:00,39.64,39.64,39.42,39.46,14700.0,20.005,20.005,19.894,19.9142,14700.0
2006-08-24 10:00:00,39.46,39.46,39.26,39.26,31200.0,19.9142,19.9142,19.8133,19.8133,31200.0
2006-08-24 10:30:00,39.19,39.24,39.05,39.23,50600.0,19.7779,19.8032,19.7073,19.7981,50600.0
2006-08-24 11:00:00,39.23,39.4,39.23,39.38,56700.0,19.7981,19.8839,19.7981,19.8738,56700.0
2006-08-24 11:30:00,39.36,39.37,39.27,39.33,19300.0,19.8637,19.8688,19.8183,19.8486,19300.0
2006-08-24 12:00:00,39.32,39.33,39.25,39.27,17000.0,19.8436,19.8486,19.8082,19.8183,17000.0
2006-08-24 12:30:00,39.3,39.34,39.27,39.31,24100.0,19.8335,19.8536,19.8183,19.8385,24100.0
2006-08-24 13:00:00,39.3,39.31,39.26,39.3,18600.0,19.8335,19.8385,19.8133,19.8335,18600.0
2006-08-24 13:30:00,39.26,39.32,39.26,39.3,33900.0,19.8133,19.8436,19.8133,19.8335,33900.0
2006-08-24 14:00:00,39.32,39.42,39.32,39.39,39700.0,19.8436,19.894,19.8436,19.8789,39700.0
2006-08-24 14:30:00,39.38,39.55,39.35,39.53,50400.0,19.8738,19.9596,19.8587,19.9495,50400.0
2006-08-24 15:00:00,39.54,39.6,39.48,39.51,55400.0,19.9546,19.9849,19.9243,19.9394,55400.0
2006-08-24 15:30:00,39.52,39.52,39.35,39.42,55000.0,19.9445,19.9445,19.8587,19.894,55000.0
2006-08-25 09:30:00,39.5,40.02,39.47,40.0,64800.0,19.9344,20.1968,19.9193,20.1867,64800.0
2006-08-25 10:00:00,40.01,40.1,39.89,40.02,26200.0,20.1918,20.2372,20.1312,20.1968,26200.0
2006-08-25 10:30:00,40.02,40.02,39.83,39.88,29400.0,20.1968,20.1968,20.1009,20.1262,29400.0
2006-08-25 11:00:00,39.85,39.93,39.79,39.87,21800.0,20.111,20.1514,20.0807,20.1211,21800.0
2006-08-25 11:30:00,39.85,39.93,39.72,39.92,24700.0,20.111,20.1514,20.0454,20.1464,24700.0
2006-08-25 12:00:00,39.92,40.01,39.87,39.89,22000.0,20.1464,20.1918,20.1211,20.1312,22000.0
2006-08-25 12:30:00,39.9,39.95,39.89,39.92,17500.0,20.1363,20.1615,20.1312,20.1464,17500.0
2006-08-25 13:00:00,39.92,39.94,39.85,39.87,16900.0,20.1464,20.1564,20.111,20.1211,16900.0
2006-08-25 13:30:00,39.87,39.92,39.87,39.89,11300.0,20.1211,20.1464,20.1211,20.1312,11300.0
2006-08-25 14:00:00,39.89,40.0,39.89,39.9,22300.0,20.1312,20.1867,20.1312,20.1363,22300.0
2006-08-25 14:30:00,39.89,40.02,39.89,39.94,28500.0,20.1312,20.1968,20.1312,20.1564,28500.0
2006-08-25 15:00:00,39.94,40.17,39.93,40.09,76300.0,20.1564,20.2725,20.1514,20.2321,76300.0
2006-08-25 15:30:00,40.09,40.15,40.02,40.15,106000.0,20.2321,20.2624,20.1968,20.2624,106000.0
2006-08-28 09:30:00,40.22,40.47,40.22,40.45,32300.0,20.2978,20.4239,20.2978,20.4138,32300.0
2006-08-28 10:00:00,40.45,40.45,40.35,40.38,28600.0,20.4138,20.4138,20.3634,20.3785,28600.0
2006-08-28 10:30:00,40.38,40.57,40.37,40.51,21600.0,20.3785,20.4744,20.3735,20.4441,21600.0
2006-08-28 11:00:00,40.53,40.54,40.4,40.43,16400.0,20.4542,20.4592,20.3886,20.4037,16400.0
2006-08-28 11:30:00,40.43,40.46,40.39,40.46,14800.0,20.4037,20.4189,20.3835,20.4189,14800.0
2006-08-28 12:00:00,40.47,40.54,40.46,40.5,19800.0,20.4239,20.4592,20.4189,20.4391,19800.0
2006-08-28 12:30:00,40.52,40.65,40.51,40.64,14000.0,20.4492,20.5148,20.4441,20.5097,14000.0
2006-08-28 13:00:00,40.64,40.74,40.62,40.7,21300.0,20.5097,20.5602,20.4996,20.54,21300.0
2006-08-28 13:30:00,40.7,40.81,40.7,40.8,26300.0,20.54,20.5955,20.54,20.5905,26300.0
2006-08-28 14:00:00,40.81,40.86,40.75,40.78,37600.0,20.5955,20.6207,20.5652,20.5804,37600.0
2006-08-28 14:30:00,40.78,40.84,40.76,40.81,29400.0,20.5804,20.6106,20.5703,20.5955,29400.0
2006-08-28 15:00:00,40.81,40.88,40.8,40.85,54300.0,20.5955,20.6308,20.5905,20.6157,54300.0
2006-08-28 15:30:00,40.86,40.95,40.83,40.95,93100.0,20.6207,20.6662,20.6056,20.6662,93100.0
2006-08-29 09:30:00,41.0,41.45,40.95,41.16,37300.0,20.6914,20.9185,20.6662,20.7721,37300.0
2006-08-29 10:00:00,41.13,41.14,41.0,41.0,45100.0,20.757,20.762,20.6914,20.6914,45100.0
2006-08-29 10:30:00,41.04,41.1,40.98,41.01,29600.0,20.7116,20.7419,20.6813,20.6964,29600.0
2006-08-29 11:00:00,41.03,41.15,41.0,41.08,64100.0,20.7065,20.7671,20.6914,20.7318,64100.0
2006-08-29 11:30:00,41.07,41.07,41.0,41.01,16600.0,20.7267,20.7267,20.6914,20.6964,16600.0
2006-08-29 12:00:00,41.01,41.06,41.01,41.06,21900.0,20.6964,20.7217,20.6964,20.7217,21900.0
2006-08-29 12:30:00,41.04,41.05,41.01,41.02,14500.0,20.7116,20.7166,20.6964,20.7015,14500.0
2006-08-29 13:00:00,41.03,41.14,41.02,41.13,19000.0,20.7065,20.762,20.7015,20.757,19000.0
2006-08-29 13:30:00,41.13,41.33,41.13,41.26,38900.0,20.757,20.8579,20.757,20.8226,38900.0
2006-08-29 14:00:00,41.24,41.45,41.15,41.29,35300.0,20.8125,20.9185,20.7671,20.8377,35300.0
2006-08-29 14:30:00,41.29,41.45,41.29,41.41,30600.0,20.8377,20.9185,20.8377,20.8983,30600.0
2006-08-29 15:00:00,41.41,41.68,41.4,41.66,135000.0,20.8983,21.0346,20.8933,21.0245,135000.0
2006-08-29 15:30:00,41.67,41.78,41.65,41.7,102700.0,21.0295,21.085,21.0194,21.0447,102700.0
2006-08-30 09:30:00,41.81,42.38,41.81,42.18,92100.0,21.1002,21.3878,21.1002,21.2869,92100.0
2006-08-30 10:00:00,42.14,43.0,42.12,42.98,101300.0,21.2667,21.7007,21.2566,21.6906,101300.0
2006-08-30 10:30:00,42.97,43.13,42.87,43.13,76300.0,21.6856,21.7663,21.6351,21.7663,76300.0
2006-08-30 11:00:00,43.11,43.11,43.02,43.05,34800.0,21.7562,21.7562,21.7108,21.726,34800.0
2006-08-30 11:30:00,43.05,43.05,43.0,43.01,40900.0,21.726,21.726,21.7007,21.7058,40900.0
2006-08-30 12:00:00,43.02,43.06,42.83,42.83,27000.0,21.7108,21.731,21.6149,21.6149,27000.0
2006-08-30 12:30:00,42.84,42.93,42.75,42.85,63700.0,21.62,21.6654,21.5746,21.625,63700.0
2006-08-30 13:00:00,42.85,42.92,42.85,42.89,29600.0,21.625,21.6604,21.625,21.6452,29600.0
2006-08-30 13:30:00,42.89,42.97,42.86,42.86,32400.0,21.6452,21.6856,21.6301,21.6301,32400.0
2006-08-30 14:00:00,42.87,42.87,42.81,42.86,26000.0,21.6351,21.6351,21.6048,21.6301,26000.0
2006-08-30 14:30:00,42.87,42.87,42.56,42.59,51400.0,21.6351,21.6351,21.4787,21.4938,51400.0
2006-08-30 15:00:00,42.59,43.03,42.59,43.0,65900.0,21.4938,21.7159,21.4938,21.7007,65900.0
2006-08-30 15:30:00,43.0,43.02,42.94,42.95,84100.0,21.7007,21.7108,21.6705,21.6755,84100.0
2006-08-31 09:30:00,43.16,43.22,43.0,43.04,32200.0,21.7815,21.8118,21.7007,21.7209,32200.0
2006-08-31 10:00:00,43.0,43.09,42.8,42.99,23700.0,21.7007,21.7462,21.5998,21.6957,23700.0
2006-08-31 10:30:00,42.99,43.37,42.94,43.36,85300.0,21.6957,21.8875,21.6705,21.8824,85300.0
2006-08-31 11:00:00,43.36,43.39,43.2,43.29,47600.0,21.8824,21.8976,21.8017,21.8471,47600.0
2006-08-31 11:30:00,43.28,43.3,43.25,43.26,21000.0,21.842,21.8521,21.8269,21.8319,21000.0
2006-08-31 12:00:00,43.26,43.26,43.21,43.22,29700.0,21.8319,21.8319,21.8067,21.8118,29700.0
2006-08-31 12:30:00,43.23,43.23,43.06,43.08,26200.0,21.8168,21.8168,21.731,21.7411,26200.0
2006-08-31 13:00:00,43.06,43.1,43.02,43.1,25000.0,21.731,21.7512,21.7108,21.7512,25000.0
2006-08-31 13:30:00,43.1,43.12,43.03,43.05,20900.0,21.7512,21.7613,21.7159,21.726,20900.0
2006-08-31 14:00:00,43.04,43.11,43.03,43.08,28600.0,21.7209,21.7562,21.7159,21.7411,28600.0
2006-08-31 14:30:00,43.09,43.12,43.05,43.12,30800.0,21.7462,21.7613,21.726,21.7613,30800.0
2006-08-31 15:00:00,43.12,43.12,43.02,43.03,29500.0,21.7613,21.7613,21.7108,21.7159,29500.0
2006-08-31 15:30:00,43.04,43.04,42.9,42.91,52900.0,21.7209,21.7209,21.6503,21.6553,52900.0
2006-09-01 09:30:00,43.48,43.73,43.2,43.3,34200.0,21.943,22.0691,21.8017,21.8521,34200.0
2006-09-01 10:00:00,43.3,43.32,42.84,42.85,19000.0,21.8521,21.8622,21.62,21.625,19000.0
2006-09-01 10:30:00,42.85,43.15,42.85,43.15,11500.0,21.625,21.7764,21.625,21.7764,11500.0
2006-09-01 11:00:00,43.16,43.19,43.01,43.07,13900.0,21.7815,21.7966,21.7058,21.7361,13900.0
2006-09-01 11:30:00,43.07,43.4,43.06,43.4,22500.0,21.7361,21.9026,21.731,21.9026,22500.0
2006-09-01 12:00:00,43.41,43.42,43.37,43.42,13100.0,21.9076,21.9127,21.8875,21.9127,13100.0
2006-09-01 12:30:00,43.41,43.55,43.38,43.55,26800.0,21.9076,21.9783,21.8925,21.9783,26800.0
2006-09-01 13:00:00,43.55,43.56,43.53,43.56,8600.0,21.9783,21.9833,21.9682,21.9833,8600.0
2006-09-01 13:30:00,43.56,43.59,43.53,43.54,9600.0,21.9833,21.9985,21.9682,21.9733,9600.0
2006-09-01 14:00:00,43.54,43.57,43.47,43.54,13900.0,21.9733,21.9884,21.9379,21.9733,13900.0
2006-09-01 14:30:00,43.53,43.55,43.39,43.4,19700.0,21.9682,21.9783,21.8976,21.9026,19700.0
2006-09-01 15:00:00,43.4,43.51,43.39,43.46,22100.0,21.9026,21.9581,21.8976,21.9329,22100.0
2006-09-01 15:30:00,43.47,43.51,43.43,43.51,29900.0,21.9379,21.9581,21.9177,21.9581,29900.0
2006-09-05 09:30:00,43.52,43.56,43.32,43.4,12600.0,21.9632,21.9833,21.8622,21.9026,12600.0
2006-09-05 10:00:00,43.38,43.62,43.38,43.62,15100.0,21.8925,22.0136,21.8925,22.0136,15100.0
2006-09-05 10:30:00,43.62,43.84,43.49,43.49,49600.0,22.0136,22.1247,21.948,21.948,49600.0
2006-09-05 11:00:00,43.47,43.69,43.47,43.66,22100.0,21.9379,22.049,21.9379,22.0338,22100.0
2006-09-05 11:30:00,43.67,43.8,43.65,43.8,12900.0,22.0389,22.1045,22.0288,22.1045,12900.0
2006-09-05 12:00:00,43.8,43.87,43.75,43.86,12000.0,22.1045,22.1398,22.0792,22.1347,12000.0
2006-09-05 12:30:00,43.86,43.9,43.82,43.9,10700.0,22.1347,22.1549,22.1146,22.1549,10700.0
2006-09-05 13:00:00,43.88,43.91,43.83,43.91,13100.0,22.1448,22.16,22.1196,22.16,13100.0
2006-09-05 13:30:00,43.91,44.03,43.86,43.87,33900.0,22.16,22.2205,22.1347,22.1398,33900.0
2006-09-05 14:00:00,43.86,43.96,43.83,43.88,34700.0,22.1347,22.1852,22.1196,22.1448,34700.0
2006-09-05 14:30:00,43.88,43.89,43.8,43.89,23800.0,22.1448,22.1499,22.1045,22.1499,23800.0
2006-09-05 15:00:00,43.83,43.97,43.71,43.97,42700.0,22.1196,22.1903,22.059,22.1903,42700.0
2006-09-05 15:30:00,43.98,44.16,43.98,44.14,53200.0,22.1953,22.2861,22.1953,22.2761,53200.0
2006-09-06 09:30:00,44.02,44.03,43.48,43.72,54900.0,22.2155,22.2205,21.943,22.0641,54900.0
2006-09-06 10:00:00,43.71,43.82,43.56,43.61,55700.0,22.059,22.1146,21.9833,22.0086,55700.0
2006-09-06 10:30:00,43.61,43.61,43.35,43.53,33500.0,22.0086,22.0086,21.8774,21.9682,33500.0
2006-09-06 11:00:00,43.58,43.63,43.51,43.54,32200.0,21.9934,22.0187,21.9581,21.9733,32200.0
2006-09-06 11:30:00,43.53,43.54,43.38,43.41,31400.0,21.9682,21.9733,21.8925,21.9076,31400.0
2006-09-06 12:00:00,43.41,43.49,43.39,43.49,20100.0,21.9076,21.948,21.8976,21.948,20100.0
2006-09-06 12:30:00,43.49,43.56,43.41,43.46,30600.0,21.948,21.9833,21.9076,21.9329,30600.0
2006-09-06 13:00:00,43.45,43.5,43.4,43.46,27700.0,21.9278,21.9531,21.9026,21.9329,27700.0
2006-09-06 13:30:00,43.44,43.49,43.39,43.45,31900.0,21.9228,21.948,21.8976,21.9278,31900.0
2006-09-06 14:00:00,43.45,43.55,43.39,43.52,67900.0,21.9278,21.9783,21.8976,21.9632,67900.0
2006-09-06 14:30:00,43.5,43.5,43.28,43.3,35600.0,21.9531,21.9531,21.842,21.8521,35600.0
2006-09-06 15:00:00,43.3,43.55,43.3,43.4,50900.0,21.8521,21.9783,21.8521,21.9026,50900.0
2006-09-06 15:30:00,43.36,43.47,43.35,43.47,58900.0,21.8824,21.9379,21.8774,21.9379,58900.0
2006-09-07 09:30:00,43.24,43.24,42.74,43.05,43000.0,21.8219,21.8219,21.5695,21.726,43000.0
2006-09-07 10:00:00,43.01,43.11,42.88,42.99,39800.0,21.7058,21.7562,21.6402,21.6957,39800.0
2006-09-07 10:30:00,42.96,43.13,42.89,42.93,112000.0,21.6805,21.7663,21.6452,21.6654,112000.0
2006-09-07 11:00:00,42.93,43.0,42.92,43.0,21000.0,21.6654,21.7007,21.6604,21.7007,21000.0
2006-09-07 11:30:00,43.0,43.18,42.97,43.14,28700.0,21.7007,21.7916,21.6856,21.7714,28700.0
2006-09-07 12:00:00,43.13,43.24,43.07,43.07,37400.0,21.7663,21.8219,21.7361,21.7361,37400.0
2006-09-07 12:30:00,43.05,43.07,42.96,42.99,10100.0,21.726,21.7361,21.6805,21.6957,10100.0
2006-09-07 13:00:00,42.99,43.13,42.96,43.05,11600.0,21.6957,21.7663,21.6805,21.726,11600.0
2006-09-07 13:30:00,43.04,43.38,43.04,43.25,18200.0,21.7209,21.8925,21.7209,21.8269,18200.0
2006-09-07 14:00:00,43.25,43.25,43.08,43.08,14200.0,21.8269,21.8269,21.7411,21.7411,14200.0
2006-09-07 14:30:00,43.09,43.12,43.0,43.06,31100.0,21.7462,21.7613,21.7007,21.731,31100.0
2006-09-07 15:00:00,43.07,43.07,42.8,42.93,49300.0,21.7361,21.7361,21.5998,21.6654,49300.0
2006-09-07 15:30:00,42.94,42.99,42.82,42.83,58100.0,21.6705,21.6957,21.6099,21.6149,58100.0
2006-09-08 09:30:00,43.71,43.71,42.76,42.92,38900.0,22.059,22.059,21.5796,21.6604,38900.0
2006-09-08 10:00:00,42.97,43.19,42.88,43.19,110600.0,21.6856,21.7966,21.6402,21.7966,110600.0
2006-09-08 10:30:00,43.19,43.67,43.19,43.67,85900.0,21.7966,22.0389,21.7966,22.0389,85900.0
2006-09-08 11:00:00,43.67,43.86,43.67,43.84,55100.0,22.0389,22.1347,22.0389,22.1247,55100.0
2006-09-08 11:30:00,43.79,44.26,43.77,44.19,84900.0,22.0994,22.3366,22.0893,22.3013,84900.0
2006-09-08 12:00:00,44.23,44.5,44.14,44.5,101300.0,22.3215,22.4577,22.2761,22.4577,101300.0
2006-09-08 12:30:00,44.49,44.49,44.3,44.39,72400.0,22.4527,22.4527,22.3568,22.4022,72400.0
2006-09-08 13:00:00,44.38,44.49,44.25,44.49,48400.0,22.3972,22.4527,22.3316,22.4527,48400.0
2006-09-08 13:30:00,44.49,44.74,44.49,44.69,33000.0,22.4527,22.5789,22.4527,22.5536,33000.0
2006-09-08 14:00:00,44.71,44.78,44.27,44.3,74800.0,22.5637,22.599,22.3417,22.3568,74800.0
2006-09-08 14:30:00,44.3,44.33,44.27,44.3,60900.0,22.3568,22.3719,22.3417,22.3568,60900.0
2006-09-08 15:00:00,44.33,44.51,44.32,44.5,38800.0,22.3719,22.4628,22.3669,22.4577,38800.0
2006-09-08 15:30:00,44.51,44.54,44.32,44.32,91300.0,22.4628,22.4779,22.3669,22.3669,91300.0
2006-09-11 09:30:00,44.2,44.2,43.59,43.74,66700.0,22.3063,22.3063,21.9985,22.0742,66700.0
2006-09-11 10:00:00,43.78,43.94,43.74,43.82,14400.0,22.0944,22.1751,22.0742,22.1146,14400.0
2006-09-11 10:30:00,43.82,43.96,43.75,43.91,85100.0,22.1146,22.1852,22.0792,22.16,85100.0
2006-09-11 11:00:00,43.9,44.08,43.89,44.04,47200.0,22.1549,22.2458,22.1499,22.2256,47200.0
2006-09-11 11:30:00,44.04,44.04,43.89,43.89,51900.0,22.2256,22.2256,22.1499,22.1499,51900.0
2006-09-11 12:00:00,43.89,44.14,43.85,44.1,13400.0,22.1499,22.2761,22.1297,22.2559,13400.0
2006-09-11 12:30:00,44.1,44.1,43.91,43.94,14900.0,22.2559,22.2559,22.16,22.1751,14900.0
2006-09-11 13:00:00,43.97,44.1,43.97,44.08,26600.0,22.1903,22.2559,22.1903,22.2458,26600.0
2006-09-11 13:30:00,44.08,44.08,43.92,43.92,18800.0,22.2458,22.2458,22.165,22.165,18800.0
2006-09-11 14:00:00,43.93,44.02,43.89,43.89,14100.0,22.1701,22.2155,22.1499,22.1499,14100.0
2006-09-11 14:30:00,43.89,43.96,43.85,43.92,19800.0,22.1499,22.1852,22.1297,22.165,19800.0
2006-09-11 15:00:00,43.92,43.93,43.7,43.7,34700.0,22.165,22.1701,22.054,22.054,34700.0
2006-09-11 15:30:00,43.71,43.87,43.71,43.86,72300.0,22.059,22.1398,22.059,22.1347,72300.0
2006-09-12 09:30:00,43.85,44.0,43.7,43.97,15900.0,22.1297,22.2054,22.054,22.1903,15900.0
2006-09-12 10:00:00,43.97,43.97,43.76,43.95,22300.0,22.1903,22.1903,22.0843,22.1802,22300.0
2006-09-12 10:30:00,43.95,44.01,43.9,44.01,29700.0,22.1802,22.2104,22.1549,22.2104,29700.0
2006-09-12 11:00:00,43.99,44.13,43.99,43.99,26000.0,22.2004,22.271,22.2004,22.2004,26000.0
2006-09-12 11:30:00,44.01,44.22,43.98,44.22,26500.0,22.2104,22.3164,22.1953,22.3164,26500.0
2006-09-12 12:00:00,44.22,44.22,44.12,44.18,9500.0,22.3164,22.3164,22.266,22.2962,9500.0
2006-09-12 12:30:00,44.16,44.21,44.04,44.05,49400.0,22.2861,22.3114,22.2256,22.2306,49400.0
2006-09-12 13:00:00,44.06,44.13,43.95,43.95,29600.0,22.2357,22.271,22.1802,22.1802,29600.0
2006-09-12 13:30:00,43.95,44.27,43.95,44.27,23300.0,22.1802,22.3417,22.1802,22.3417,23300.0
2006-09-12 14:00:00,44.24,44.32,44.16,44.32,19200.0,22.3265,22.3669,22.2861,22.3669,19200.0
2006-09-12 14:30:00,44.32,44.58,44.32,44.58,24900.0,22.3669,22.4981,22.3669,22.4981,24900.0
2006-09-12 15:00:00,44.58,44.58,44.46,44.57,32400.0,22.4981,22.4981,22.4375,22.4931,32400.0
2006-09-12 15:30:00,44.57,44.57,44.45,44.52,43600.0,22.4931,22.4931,22.4325,22.4678,43600.0
2006-09-13 09:30:00,43.75,43.75,42.13,42.36,286800.0,22.0792,22.0792,21.2617,21.3777,286800.0
2006-09-13 10:00:00,42.39,43.04,41.71,42.88,378000.0,21.3929,21.7209,21.0497,21.6402,378000.0
2006-09-13 10:30:00,42.89,43.13,42.76,43.07,223000.0,21.6452,21.7663,21.5796,21.7361,223000.0
2006-09-13 11:00:00,43.07,43.08,42.95,42.98,134800.0,21.7361,21.7411,21.6755,21.6906,134800.0
2006-09-13 11:30:00,42.99,43.03,42.79,42.84,116200.0,21.6957,21.7159,21.5948,21.62,116200.0
2006-09-13 12:00:00,42.82,43.16,42.82,42.97,94800.0,21.6099,21.7815,21.6099,21.6856,94800.0
2006-09-13 12:30:00,42.99,43.0,42.9,43.0,60800.0,21.6957,21.7007,21.6503,21.7007,60800.0
2006-09-13 13:00:00,43.0,43.01,42.57,42.95,250700.0,21.7007,21.7058,21.4837,21.6755,250700.0
2006-09-13 13:30:00,42.95,43.05,42.82,42.94,84200.0,21.6755,21.726,21.6099,21.6705,84200.0
2006-09-13 14:00:00,42.94,43.04,42.91,43.03,124200.0,21.6705,21.7209,21.6553,21.7159,124200.0
2006-09-13 14:30:00,43.03,43.05,42.97,43.02,111500.0,21.7159,21.726,21.6856,21.7108,111500.0
2006-09-13 15:00:00,43.02,43.12,42.91,43.12,113500.0,21.7108,21.7613,21.6553,21.7613,113500.0
2006-09-13 15:30:00,43.12,43.13,42.79,42.84,232000.0,21.7613,21.7663,21.5948,21.62,232000.0
2006-09-14 09:30:00,41.5,42.18,41.27,42.03,87600.0,20.9437,21.2869,20.8277,21.2112,87600.0
2006-09-14 10:00:00,42.02,42.07,41.42,41.55,115400.0,21.2062,21.2314,20.9034,20.969,115400.0
2006-09-14 10:30:00,41.54,41.95,41.29,41.83,100100.0,20.9639,21.1708,20.8377,21.1103,100100.0
2006-09-14 11:00:00,41.83,42.27,41.7,42.23,45300.0,21.1103,21.3323,21.0447,21.3121,45300.0
2006-09-14 11:30:00,42.23,42.24,41.94,41.96,27000.0,21.3121,21.3172,21.1658,21.1759,27000.0
2006-09-14 12:00:00,41.97,42.01,41.86,41.87,30200.0,21.1809,21.2011,21.1254,21.1305,30200.0
2006-09-14 12:30:00,41.86,42.02,41.86,42.0,22600.0,21.1254,21.2062,21.1254,21.1961,22600.0
2006-09-14 13:00:00,41.97,42.02,41.91,42.02,28300.0,21.1809,21.2062,21.1506,21.2062,28300.0
2006-09-14 13:30:00,42.02,42.07,41.89,41.97,28600.0,21.2062,21.2314,21.1405,21.1809,28600.0
2006-09-14 14:00:00,41.97,42.11,41.72,42.08,69800.0,21.1809,21.2516,21.0548,21.2364,69800.0
2006-09-14 14:30:00,42.08,42.14,41.78,41.8,49400.0,21.2364,21.2667,21.085,21.0951,49400.0
2006-09-14 15:00:00,41.78,41.8,41.69,41.75,53500.0,21.085,21.0951,21.0396,21.0699,53500.0
2006-09-14 15:30:00,41.75,41.81,41.74,41.77,83800.0,21.0699,21.1002,21.0648,21.08,83800.0
2006-09-15 09:30:00,41.89,41.9,41.59,41.77,68700.0,21.1405,21.1456,20.9891,21.08,68700.0
2006-09-15 10:00:00,41.73,41.8,41.57,41.7,44000.0,21.0598,21.0951,20.9791,21.0447,44000.0
2006-09-15 10:30:00,41.71,41.73,41.63,41.64,23100.0,21.0497,21.0598,21.0093,21.0144,23100.0
2006-09-15 11:00:00,41.65,41.8,41.53,41.68,47400.0,21.0194,21.0951,20.9589,21.0346,47400.0
2006-09-15 11:30:00,41.68,41.84,41.62,41.82,54500.0,21.0346,21.1153,21.0043,21.1052,54500.0
2006-09-15 12:00:00,41.8,41.82,41.66,41.77,133200.0,21.0951,21.1052,21.0245,21.08,133200.0
2006-09-15 12:30:00,41.77,41.81,41.63,41.66,21200.0,21.08,21.1002,21.0093,21.0245,21200.0
2006-09-15 13:00:00,41.66,41.7,41.63,41.66,26700.0,21.0245,21.0447,21.0093,21.0245,26700.0
2006-09-15 13:30:00,41.67,41.81,41.65,41.7,24300.0,21.0295,21.1002,21.0194,21.0447,24300.0
2006-09-15 14:00:00,41.68,41.83,41.68,41.79,25600.0,21.0346,21.1103,21.0346,21.0901,25600.0
2006-09-15 14:30:00,41.79,41.85,41.76,41.82,55800.0,21.0901,21.1204,21.0749,21.1052,55800.0
2006-09-15 15:00:00,41.81,41.91,41.81,41.9,56900.0,21.1002,21.1506,21.1002,21.1456,56900.0
2006-09-15 15:30:00,41.9,41.92,41.83,41.85,73500.0,21.1456,21.1557,21.1103,21.1204,73500.0
2006-09-18 09:30:00,41.92,42.54,41.91,42.17,54200.0,21.1557,21.4686,21.1506,21.2819,54200.0
2006-09-18 10:00:00,42.2,42.48,42.2,42.48,61200.0,21.297,21.4383,21.297,21.4383,61200.0
2006-09-18 10:30:00,42.49,42.49,42.24,42.26,46900.0,21.4434,21.4434,21.3172,21.3273,46900.0
2006-09-18 11:00:00,42.3,42.37,42.16,42.26,53000.0,21.3475,21.3828,21.2768,21.3273,53000.0
2006-09-18 11:30:00,42.21,42.43,42.21,42.39,18500.0,21.302,21.4131,21.302,21.3929,18500.0
2006-09-18 12:00:00,42.43,42.54,42.39,42.43,23000.0,21.4131,21.4686,21.3929,21.4131,23000.0
2006-09-18 12:30:00,42.43,42.55,42.43,42.54,16500.0,21.4131,21.4736,21.4131,21.4686,16500.0
2006-09-18 13:00:00,42.53,42.58,42.44,42.48,23400.0,21.4635,21.4888,21.4181,21.4383,23400.0
2006-09-18 13:30:00,42.49,42.49,42.21,42.24,34400.0,21.4434,21.4434,21.302,21.3172,34400.0
2006-09-18 14:00:00,42.21,42.34,42.15,42.34,35800.0,21.302,21.3677,21.2718,21.3677,35800.0
2006-09-18 14:30:00,42.34,42.35,42.2,42.3,39200.0,21.3677,21.3727,21.297,21.3475,39200.0
2006-09-18 15:00:00,42.29,42.33,42.19,42.33,54700.0,21.3424,21.3626,21.2919,21.3626,54700.0
2006-09-18 15:30:00,42.33,42.37,42.2,42.25,77200.0,21.3626,21.3828,21.297,21.3222,77200.0
2006-09-19 09:30:00,42.21,42.29,41.81,41.81,22900.0,21.302,21.3424,21.1002,21.1002,22900.0
2006-09-19 10:00:00,41.8,41.81,41.57,41.74,50200.0,21.0951,21.1002,20.9791,21.0648,50200.0
2006-09-19 10:30:00,41.77,41.86,41.72,41.84,19500.0,21.08,21.1254,21.0548,21.1153,19500.0
2006-09-19 11:00:00,41.81,42.02,41.81,41.92,20300.0,21.1002,21.2062,21.1002,21.1557,20300.0
2006-09-19 11:30:00,41.91,41.96,41.72,41.72,33900.0,21.1506,21.1759,21.0548,21.0548,33900.0
2006-09-19 12:00:00,41.7,41.8,41.69,41.7,19900.0,21.0447,21.0951,21.0396,21.0447,19900.0
2006-09-19 12:30:00,41.69,41.86,41.67,41.77,19800.0,21.0396,21.1254,21.0295,21.08,19800.0
2006-09-19 13:00:00,41.77,41.93,41.74,41.92,22200.0,21.08,21.1607,21.0648,21.1557,22200.0
2006-09-19 13:30:00,41.93,42.08,41.9,42.01,26700.0,21.1607,21.2364,21.1456,21.2011,26700.0
2006-09-19 14:00:00,41.98,42.12,41.91,42.12,28000.0,21.186,21.2566,21.1506,21.2566,28000.0
2006-09-19 14:30:00,42.12,42.17,42.06,42.09,25600.0,21.2566,21.2819,21.2263,21.2415,25600.0
2006-09-19 15:00:00,42.1,42.22,42.03,42.18,42700.0,21.2465,21.3071,21.2112,21.2869,42700.0
2006-09-19 15:30:00,42.19,42.25,42.13,42.16,68600.0,21.2919,21.3222,21.2617,21.2768,68600.0
2006-09-20 09:30:00,42.26,42.59,42.26,42.59,26600.0,21.3273,21.4938,21.3273,21.4938,26600.0
2006-09-20 10:00:00,42.56,42.6,42.48,42.6,57500.0,21.4787,21.4989,21.4383,21.4989,57500.0
2006-09-20 10:30:00,42.69,42.87,42.52,42.87,64100.0,21.5443,21.6351,21.4585,21.6351,64100.0
2006-09-20 11:00:00,42.87,43.0,42.85,42.94,42600.0,21.6351,21.7007,21.625,21.6705,42600.0
2006-09-20 11:30:00,42.93,42.99,42.83,42.99,48400.0,21.6654,21.6957,21.6149,21.6957,48400.0
2006-09-20 12:00:00,42.99,42.99,42.92,42.96,24100.0,21.6957,21.6957,21.6604,21.6805,24100.0
2006-09-20 12:30:00,42.97,43.0,42.93,42.98,63600.0,21.6856,21.7007,21.6654,21.6906,63600.0
2006-09-20 13:00:00,42.97,43.11,42.97,43.11,36600.0,21.6856,21.7562,21.6856,21.7562,36600.0
2006-09-20 13:30:00,43.1,43.27,43.1,43.23,26700.0,21.7512,21.837,21.7512,21.8168,26700.0
2006-09-20 14:00:00,43.22,43.3,43.05,43.05,56800.0,21.8118,21.8521,21.726,21.726,56800.0
2006-09-20 14:30:00,43.05,43.28,42.99,43.26,81700.0,21.726,21.842,21.6957,21.8319,81700.0
2006-09-20 15:00:00,43.27,43.39,43.26,43.36,64000.0,21.837,21.8976,21.8319,21.8824,64000.0
2006-09-20 15:30:00,43.36,43.47,43.35,43.39,93400.0,21.8824,21.9379,21.8774,21.8976,93400.0
2006-09-21 09:30:00,43.41,43.64,43.21,43.21,115100.0,21.9076,22.0237,21.8067,21.8067,115100.0
2006-09-21 10:00:00,43.23,43.23,43.0,43.0,28900.0,21.8168,21.8168,21.7007,21.7007,28900.0
2006-09-21 10:30:00,42.99,43.14,42.93,43.11,13800.0,21.6957,21.7714,21.6654,21.7562,13800.0
2006-09-21 11:00:00,43.11,43.23,43.06,43.22,24700.0,21.7562,21.8168,21.731,21.8118,24700.0
2006-09-21 11:30:00,43.19,43.44,43.16,43.26,36500.0,21.7966,21.9228,21.7815,21.8319,36500.0
2006-09-21 12:00:00,43.3,43.3,43.04,43.04,42600.0,21.8521,21.8521,21.7209,21.7209,42600.0
2006-09-21 12:30:00,43.05,43.16,42.99,43.01,24000.0,21.726,21.7815,21.6957,21.7058,24000.0
2006-09-21 13:00:00,43.02,43.19,42.92,43.17,22100.0,21.7108,21.7966,21.6604,21.7865,22100.0
2006-09-21 13:30:00,43.14,43.23,43.13,43.21,22000.0,21.7714,21.8168,21.7663,21.8067,22000.0
2006-09-21 14:00:00,43.21,43.3,43.1,43.1,20500.0,21.8067,21.8521,21.7512,21.7512,20500.0
2006-09-21 14:30:00,43.1,43.25,43.09,43.2,21000.0,21.7512,21.8269,21.7462,21.8017,21000.0
2006-09-21 15:00:00,43.21,43.23,43.16,43.21,71700.0,21.8067,21.8168,21.7815,21.8067,71700.0
2006-09-21 15:30:00,43.21,43.27,43.17,43.18,64300.0,21.8067,21.837,21.7865,21.7916,64300.0
2006-09-22 09:30:00,43.19,43.21,42.96,43.03,10100.0,21.7966,21.8067,21.6805,21.7159,10100.0
2006-09-22 10:00:00,43.03,43.03,42.92,43.0,13300.0,21.7159,21.7159,21.6604,21.7007,13300.0
2006-09-22 10:30:00,43.01,43.08,42.93,43.02,15000.0,21.7058,21.7411,21.6654,21.7108,15000.0
2006-09-22 11:00:00,43.02,43.03,42.97,42.97,8700.0,21.7108,21.7159,21.6856,21.6856,8700.0
2006-09-22 11:30:00,42.98,43.16,42.98,43.11,18100.0,21.6906,21.7815,21.6906,21.7562,18100.0
2006-09-22 12:00:00,43.11,43.13,43.06,43.1,12900.0,21.7562,21.7663,21.731,21.7512,12900.0
2006-09-22 12:30:00,43.1,43.2,43.06,43.19,10100.0,21.7512,21.8017,21.731,21.7966,10100.0
2006-09-22 13:00:00,43.2,43.24,43.11,43.16,13800.0,21.8017,21.8219,21.7562,21.7815,13800.0
2006-09-22 13:30:00,43.17,43.19,43.11,43.19,6100.0,21.7865,21.7966,21.7562,21.7966,6100.0
2006-09-22 14:00:00,43.19,43.19,43.11,43.16,8200.0,21.7966,21.7966,21.7562,21.7815,8200.0
2006-09-22 14:30:00,43.15,43.16,43.06,43.13,12200.0,21.7764,21.7815,21.731,21.7663,12200.0
2006-09-22 15:00:00,43.12,43.29,43.11,43.16,17300.0,21.7613,21.8471,21.7562,21.7815,17300.0
2006-09-22 15:30:00,43.17,43.34,43.17,43.3,45400.0,21.7865,21.8723,21.7865,21.8521,45400.0
2006-09-25 09:30:00,43.26,43.75,43.26,43.41,23100.0,21.8319,22.0792,21.8319,21.9076,23100.0
2006-09-25 10:00:00,43.4,43.57,43.35,43.5,48600.0,21.9026,21.9884,21.8774,21.9531,48600.0
2006-09-25 10:30:00,43.47,43.51,43.33,43.47,48400.0,21.9379,21.9581,21.8673,21.9379,48400.0
2006-09-25 11:00:00,43.45,43.63,43.38,43.63,33900.0,21.9278,22.0187,21.8925,22.0187,33900.0
2006-09-25 11:30:00,43.63,43.65,43.5,43.52,19800.0,22.0187,22.0288,21.9531,21.9632,19800.0
2006-09-25 12:00:00,43.56,43.62,43.51,43.62,21000.0,21.9833,22.0136,21.9581,22.0136,21000.0
2006-09-25 12:30:00,43.6,43.68,43.54,43.68,43000.0,22.0035,22.0439,21.9733,22.0439,43000.0
2006-09-25 13:00:00,43.68,43.73,43.6,43.66,27900.0,22.0439,22.0691,22.0035,22.0338,27900.0
2006-09-25 13:30:00,43.65,43.85,43.61,43.8,41300.0,22.0288,22.1297,22.0086,22.1045,41300.0
2006-09-25 14:00:00,43.8,43.92,43.73,43.84,44100.0,22.1045,22.165,22.0691,22.1247,44100.0
2006-09-25 14:30:00,43.84,44.05,43.83,43.99,53100.0,22.1247,22.2306,22.1196,22.2004,53100.0
2006-09-25 15:00:00,44.03,44.05,43.93,43.93,65100.0,22.2205,22.2306,22.1701,22.1701,65100.0
2006-09-25 15:30:00,43.92,43.93,43.88,43.9,59400.0,22.165,22.1701,22.1448,22.1549,59400.0
2006-09-26 09:30:00,43.91,43.95,43.82,43.88,32100.0,22.16,22.1802,22.1146,22.1448,32100.0
2006-09-26 10:00:00,43.9,43.95,43.84,43.9,29700.0,22.1549,22.1802,22.1247,22.1549,29700.0
2006-09-26 10:30:00,43.94,43.95,43.8,43.91,34000.0,22.1751,22.1802,22.1045,22.16,34000.0
2006-09-26 11:00:00,43.91,43.94,43.81,43.84,19600.0,22.16,22.1751,22.1095,22.1247,19600.0
2006-09-26 11:30:00,43.85,43.91,43.73,43.87,17300.0,22.1297,22.16,22.0691,22.1398,17300.0
2006-09-26 12:00:00,43.86,43.95,43.86,43.95,35300.0,22.1347,22.1802,22.1347,22.1802,35300.0
2006-09-26 12:30:00,43.98,44.01,43.91,43.99,16700.0,22.1953,22.2104,22.16,22.2004,16700.0
2006-09-26 13:00:00,43.99,44.08,43.96,44.08,11800.0,22.2004,22.2458,22.1852,22.2458,11800.0
2006-09-26 13:30:00,44.08,44.1,43.94,44.01,27700.0,22.2458,22.2559,22.1751,22.2104,27700.0
2006-09-26 14:00:00,44.0,44.06,43.9,43.96,28100.0,22.2054,22.2357,22.1549,22.1852,28100.0
2006-09-26 14:30:00,43.98,44.06,43.98,44.0,34300.0,22.1953,22.2357,22.1953,22.2054,34300.0
2006-09-26 15:00:00,44.0,44.1,43.94,44.03,28200.0,22.2054,22.2559,22.1751,22.2205,28200.0
2006-09-26 15:30:00,44.03,44.14,44.03,44.05,46500.0,22.2205,22.2761,22.2205,22.2306,46500.0
2006-09-27 09:30:00,43.82,44.35,43.82,44.18,35300.0,22.1146,22.382,22.1146,22.2962,35300.0
2006-09-27 10:00:00,44.19,44.38,44.14,44.25,36100.0,22.3013,22.3972,22.2761,22.3316,36100.0
2006-09-27 10:30:00,44.25,44.29,44.0,44.11,21400.0,22.3316,22.3518,22.2054,22.2609,21400.0
2006-09-27 11:00:00,44.12,44.15,44.04,44.04,13600.0,22.266,22.2811,22.2256,22.2256,13600.0
2006-09-27 11:30:00,44.06,44.37,44.02,44.36,25200.0,22.2357,22.3921,22.2155,22.3871,25200.0
2006-09-27 12:00:00,44.37,44.37,44.24,44.25,21100.0,22.3921,22.3921,22.3265,22.3316,21100.0
2006-09-27 12:30:00,44.25,44.36,44.25,44.33,13000.0,22.3316,22.3871,22.3316,22.3719,13000.0
2006-09-27 13:00:00,44.34,44.39,44.3,44.39,47900.0,22.377,22.4022,22.3568,22.4022,47900.0
2006-09-27 13:30:00,44.39,44.52,44.36,44.51,60000.0,22.4022,22.4678,22.3871,22.4628,60000.0
2006-09-27 14:00:00,44.52,44.57,44.5,44.52,33000.0,22.4678,22.4931,22.4577,22.4678,33000.0
2006-09-27 14:30:00,44.53,44.54,44.5,44.51,48600.0,22.4729,22.4779,22.4577,22.4628,48600.0
2006-09-27 15:00:00,44.51,44.67,44.51,44.61,82500.0,22.4628,22.5435,22.4628,22.5132,82500.0
2006-09-27 15:30:00,44.61,44.73,44.61,44.67,76100.0,22.5132,22.5738,22.5132,22.5435,76100.0
2006-09-28 09:30:00,44.79,44.9,44.4,44.52,11900.0,22.6041,22.6596,22.4073,22.4678,11900.0
2006-09-28 10:00:00,44.51,44.61,44.39,44.49,17100.0,22.4628,22.5132,22.4022,22.4527,17100.0
2006-09-28 10:30:00,44.46,44.53,44.39,44.52,14800.0,22.4375,22.4729,22.4022,22.4678,14800.0
2006-09-28 11:00:00,44.52,44.68,44.46,44.68,14800.0,22.4678,22.5486,22.4375,22.5486,14800.0
2006-09-28 11:30:00,44.68,44.76,44.51,44.51,17600.0,22.5486,22.5889,22.4628,22.4628,17600.0
2006-09-28 12:00:00,44.49,44.5,44.3,44.33,19000.0,22.4527,22.4577,22.3568,22.3719,19000.0
2006-09-28 12:30:00,44.33,44.38,44.27,44.37,19400.0,22.3719,22.3972,22.3417,22.3921,19400.0
2006-09-28 13:00:00,44.36,44.49,44.32,44.46,13800.0,22.3871,22.4527,22.3669,22.4375,13800.0
2006-09-28 13:30:00,44.43,44.52,44.4,44.48,23800.0,22.4224,22.4678,22.4073,22.4476,23800.0
2006-09-28 14:00:00,44.46,44.58,44.43,44.5,14100.0,22.4375,22.4981,22.4224,22.4577,14100.0
2006-09-28 14:30:00,44.5,44.51,44.48,44.49,16100.0,22.4577,22.4628,22.4476,22.4527,16100.0
2006-09-28 15:00:00,44.5,44.55,44.45,44.48,42900.0,22.4577,22.483,22.4325,22.4476,42900.0
2006-09-28 15:30:00,44.49,44.71,44.48,44.71,43700.0,22.4527,22.5637,22.4476,22.5637,43700.0
2006-09-29 09:30:00,44.71,44.94,44.71,44.83,24900.0,22.5637,22.6798,22.5637,22.6243,24900.0
2006-09-29 10:00:00,44.84,44.98,44.73,44.8,31300.0,22.6293,22.7,22.5738,22.6091,31300.0
2006-09-29 10:30:00,44.78,44.8,44.68,44.7,28800.0,22.599,22.6091,22.5486,22.5587,28800.0
2006-09-29 11:00:00,44.73,44.86,44.7,44.73,15500.0,22.5738,22.6394,22.5587,22.5738,15500.0
2006-09-29 11:30:00,44.72,44.84,44.72,44.76,16800.0,22.5688,22.6293,22.5688,22.5889,16800.0
2006-09-29 12:00:00,44.77,44.88,44.74,44.88,17000.0,22.594,22.6495,22.5789,22.6495,17000.0
2006-09-29 12:30:00,44.87,44.88,44.76,44.78,18900.0,22.6445,22.6495,22.5889,22.599,18900.0
2006-09-29 13:00:00,44.76,44.81,44.72,44.74,20600.0,22.5889,22.6142,22.5688,22.5789,20600.0
2006-09-29 13:30:00,44.74,44.74,44.69,44.72,10900.0,22.5789,22.5789,22.5536,22.5688,10900.0
2006-09-29 14:00:00,44.72,44.74,44.68,44.71,13000.0,22.5688,22.5789,22.5486,22.5637,13000.0
2006-09-29 14:30:00,44.72,44.73,44.64,44.64,5700.0,22.5688,22.5738,22.5284,22.5284,5700.0
2006-09-29 15:00:00,44.63,44.65,44.56,44.65,14000.0,22.5233,22.5334,22.488,22.5334,14000.0
2006-09-29 15:30:00,44.65,44.65,44.45,44.46,18700.0,22.5334,22.5334,22.4325,22.4375,18700.0
2006-10-02 09:30:00,44.57,44.74,44.18,44.29,17300.0,22.4931,22.5789,22.2962,22.3518,17300.0
2006-10-02 10:00:00,44.25,44.31,44.02,44.28,22700.0,22.3316,22.3618,22.2155,22.3467,22700.0
2006-10-02 10:30:00,44.31,44.53,44.17,44.48,26800.0,22.3618,22.4729,22.2912,22.4476,26800.0
2006-10-02 11:00:00,44.52,44.52,44.3,44.47,25200.0,22.4678,22.4678,22.3568,22.4426,25200.0
2006-10-02 11:30:00,44.5,44.63,44.48,44.5,11800.0,22.4577,22.5233,22.4476,22.4577,11800.0
2006-10-02 12:00:00,44.48,44.59,44.46,44.56,12500.0,22.4476,22.5032,22.4375,22.488,12500.0
2006-10-02 12:30:00,44.56,44.71,44.56,44.58,9800.0,22.488,22.5637,22.488,22.4981,9800.0
2006-10-02 13:00:00,44.59,44.66,44.54,44.6,8200.0,22.5032,22.5385,22.4779,22.5082,8200.0
2006-10-02 13:30:00,44.61,44.64,44.52,44.59,23300.0,22.5132,22.5284,22.4678,22.5032,23300.0
2006-10-02 14:00:00,44.58,44.68,44.54,44.6,17000.0,22.4981,22.5486,22.4779,22.5082,17000.0
2006-10-02 14:30:00,44.6,44.66,44.5,44.53,17400.0,22.5082,22.5385,22.4577,22.4729,17400.0
2006-10-02 15:00:00,44.53,44.59,44.45,44.55,38900.0,22.4729,22.5032,22.4325,22.483,38900.0
2006-10-02 15:30:00,44.56,44.67,44.52,44.6,31500.0,22.488,22.5435,22.4678,22.5082,31500.0
2006-10-03 09:30:00,44.58,44.86,44.23,44.42,24800.0,22.4981,22.6394,22.3215,22.4174,24800.0
2006-10-03 10:00:00,44.44,44.48,44.31,44.48,28700.0,22.4275,22.4476,22.3618,22.4476,28700.0
2006-10-03 10:30:00,44.49,44.49,44.34,44.37,25500.0,22.4527,22.4527,22.377,22.3921,25500.0
2006-10-03 11:00:00,44.38,44.63,44.36,44.63,20200.0,22.3972,22.5233,22.3871,22.5233,20200.0
2006-10-03 11:30:00,44.64,44.67,44.47,44.47,13100.0,22.5284,22.5435,22.4426,22.4426,13100.0
2006-10-03 12:00:00,44.47,44.82,44.47,44.77,25300.0,22.4426,22.6192,22.4426,22.594,25300.0
2006-10-03 12:30:00,44.75,44.77,44.61,44.67,16400.0,22.5839,22.594,22.5132,22.5435,16400.0
2006-10-03 13:00:00,44.67,44.72,44.53,44.54,14200.0,22.5435,22.5688,22.4729,22.4779,14200.0
2006-10-03 13:30:00,44.55,44.56,44.5,44.56,14600.0,22.483,22.488,22.4577,22.488,14600.0
2006-10-03 14:00:00,44.56,44.7,44.54,44.56,15400.0,22.488,22.5587,22.4779,22.488,15400.0
2006-10-03 14:30:00,44.58,44.73,44.54,44.67,14500.0,22.4981,22.5738,22.4779,22.5435,14500.0
2006-10-03 15:00:00,44.67,44.74,44.58,44.58,20200.0,22.5435,22.5789,22.4981,22.4981,20200.0
2006-10-03 15:30:00,44.58,44.61,44.42,44.43,37900.0,22.4981,22.5132,22.4174,22.4224,37900.0
2006-10-04 09:30:00,44.36,44.61,44.36,44.49,14700.0,22.3871,22.5132,22.3871,22.4527,14700.0
2006-10-04 10:00:00,44.48,44.97,44.37,44.81,39400.0,22.4476,22.6949,22.3921,22.6142,39400.0
2006-10-04 10:30:00,44.86,44.89,44.6,44.74,27000.0,22.6394,22.6546,22.5082,22.5789,27000.0
2006-10-04 11:00:00,44.74,44.79,44.55,44.79,21000.0,22.5789,22.6041,22.483,22.6041,21000.0
2006-10-04 11:30:00,44.79,45.02,44.79,45.02,18200.0,22.6041,22.7202,22.6041,22.7202,18200.0
2006-10-04 12:00:00,45.02,45.09,44.96,45.09,16200.0,22.7202,22.7555,22.6899,22.7555,16200.0
2006-10-04 12:30:00,45.07,45.11,45.04,45.07,11200.0,22.7454,22.7656,22.7303,22.7454,11200.0
2006-10-04 13:00:00,45.03,45.08,44.96,45.08,9900.0,22.7252,22.7504,22.6899,22.7504,9900.0
2006-10-04 13:30:00,45.08,45.24,45.06,45.24,16300.0,22.7504,22.8312,22.7403,22.8312,16300.0
2006-10-04 14:00:00,45.24,45.28,45.18,45.24,21300.0,22.8312,22.8514,22.8009,22.8312,21300.0
2006-10-04 14:30:00,45.23,45.32,45.23,45.28,21000.0,22.8261,22.8716,22.8261,22.8514,21000.0
2006-10-04 15:00:00,45.29,45.4,45.27,45.35,25200.0,22.8564,22.9119,22.8463,22.8867,25200.0
2006-10-04 15:30:00,45.33,45.4,45.27,45.3,43300.0,22.8766,22.9119,22.8463,22.8615,43300.0
2006-10-05 09:30:00,45.32,45.36,45.21,45.34,8000.0,22.8716,22.8917,22.816,22.8817,8000.0
2006-10-05 10:00:00,45.24,45.25,44.93,44.94,33700.0,22.8312,22.8362,22.6747,22.6798,33700.0
2006-10-05 10:30:00,44.94,45.09,44.93,45.09,36500.0,22.6798,22.7555,22.6747,22.7555,36500.0
2006-10-05 11:00:00,45.09,45.14,45.05,45.14,12100.0,22.7555,22.7807,22.7353,22.7807,12100.0
2006-10-05 11:30:00,45.14,45.37,45.1,45.37,24900.0,22.7807,22.8968,22.7605,22.8968,24900.0
2006-10-05 12:00:00,45.4,45.48,45.4,45.48,27800.0,22.9119,22.9523,22.9119,22.9523,27800.0
2006-10-05 12:30:00,45.49,45.65,45.49,45.51,43900.0,22.9574,23.0381,22.9574,22.9674,43900.0
2006-10-05 13:00:00,45.52,45.69,45.52,45.69,33200.0,22.9725,23.0583,22.9725,23.0583,33200.0
2006-10-05 13:30:00,45.6,45.96,45.6,45.94,87900.0,23.0129,23.1945,23.0129,23.1845,87900.0
2006-10-05 14:00:00,45.94,46.06,45.92,46.06,55500.0,23.1845,23.245,23.1744,23.245,55500.0
2006-10-05 14:30:00,46.05,46.15,46.05,46.15,25100.0,23.24,23.2904,23.24,23.2904,25100.0
2006-10-05 15:00:00,46.13,46.13,46.03,46.06,37000.0,23.2803,23.2803,23.2299,23.245,37000.0
2006-10-05 15:30:00,46.06,46.08,46.01,46.07,48800.0,23.245,23.2551,23.2198,23.2501,48800.0
2006-10-06 09:30:00,45.92,45.96,45.56,45.6,9400.0,23.1744,23.1945,22.9927,23.0129,9400.0
2006-10-06 10:00:00,45.61,45.75,45.52,45.75,18800.0,23.0179,23.0886,22.9725,23.0886,18800.0
2006-10-06 10:30:00,45.77,46.1,45.72,46.1,14600.0,23.0987,23.2652,23.0734,23.2652,14600.0
2006-10-06 11:00:00,46.1,46.11,45.93,45.96,11400.0,23.2652,23.2702,23.1794,23.1945,11400.0
2006-10-06 11:30:00,45.94,45.96,45.77,45.78,14000.0,23.1845,23.1945,23.0987,23.1037,14000.0
2006-10-06 12:00:00,45.78,45.89,45.76,45.83,20900.0,23.1037,23.1592,23.0936,23.1289,20900.0
2006-10-06 12:30:00,45.83,45.84,45.71,45.82,17900.0,23.1289,23.134,23.0684,23.1239,17900.0
2006-10-06 13:00:00,45.82,45.89,45.78,45.89,8800.0,23.1239,23.1592,23.1037,23.1592,8800.0
2006-10-06 13:30:00,45.89,45.99,45.86,45.99,9000.0,23.1592,23.2097,23.1441,23.2097,9000.0
2006-10-06 14:00:00,45.98,45.99,45.91,45.95,2800.0,23.2046,23.2097,23.1693,23.1895,2800.0
2006-10-06 14:30:00,45.95,46.03,45.91,46.0,12800.0,23.1895,23.2299,23.1693,23.2147,12800.0
2006-10-06 15:00:00,46.0,46.0,45.87,45.95,17400.0,23.2147,23.2147,23.1491,23.1895,17400.0
2006-10-06 15:30:00,45.93,46.13,45.93,46.09,58300.0,23.1794,23.2803,23.1794,23.2602,58300.0
2006-10-09 09:30:00,46.07,46.13,45.87,46.07,3500.0,23.2501,23.2803,23.1491,23.2501,3500.0
2006-10-09 10:00:00,46.09,46.17,46.0,46.11,5300.0,23.2602,23.3005,23.2147,23.2702,5300.0
2006-10-09 10:30:00,46.1,46.15,46.1,46.13,6900.0,23.2652,23.2904,23.2652,23.2803,6900.0
2006-10-09 11:00:00,46.12,46.14,46.08,46.14,6000.0,23.2753,23.2854,23.2551,23.2854,6000.0
2006-10-09 11:30:00,46.14,46.36,46.14,46.34,12000.0,23.2854,23.3964,23.2854,23.3863,12000.0
2006-10-09 12:00:00,46.35,46.36,46.25,46.25,6000.0,23.3914,23.3964,23.3409,23.3409,6000.0
2006-10-09 12:30:00,46.3,46.33,46.26,46.31,6100.0,23.3661,23.3813,23.3459,23.3712,6100.0
2006-10-09 13:00:00,46.32,46.52,46.3,46.5,9300.0,23.3762,23.4772,23.3661,23.4671,9300.0
2006-10-09 13:30:00,46.5,46.52,46.49,46.49,7700.0,23.4671,23.4772,23.462,23.462,7700.0
2006-10-09 14:00:00,46.46,46.57,46.39,46.57,18600.0,23.4469,23.5024,23.4116,23.5024,18600.0
2006-10-09 14:30:00,46.56,46.61,46.55,46.6,12000.0,23.4973,23.5226,23.4923,23.5175,12000.0
2006-10-09 15:00:00,46.59,46.59,46.51,46.55,17100.0,23.5125,23.5125,23.4721,23.4923,17100.0
2006-10-09 15:30:00,46.55,46.63,46.5,46.63,32100.0,23.4923,23.5327,23.4671,23.5327,32100.0
2006-10-10 09:30:00,46.6,46.6,46.09,46.13,6500.0,23.5175,23.5175,23.2602,23.2803,6500.0
2006-10-10 10:00:00,46.14,46.21,45.96,46.07,17400.0,23.2854,23.3207,23.1945,23.2501,17400.0
2006-10-10 10:30:00,46.07,46.35,46.07,46.35,13000.0,23.2501,23.3914,23.2501,23.3914,13000.0
2006-10-10 11:00:00,46.33,46.49,46.27,46.49,7900.0,23.3813,23.462,23.351,23.462,7900.0
2006-10-10 11:30:00,46.49,46.5,46.45,46.48,6000.0,23.462,23.4671,23.4418,23.457,6000.0
2006-10-10 12:00:00,46.49,46.49,46.25,46.29,22700.0,23.462,23.462,23.3409,23.3611,22700.0
2006-10-10 12:30:00,46.3,46.35,46.2,46.35,12700.0,23.3661,23.3914,23.3157,23.3914,12700.0
2006-10-10 13:00:00,46.31,46.31,46.21,46.21,22300.0,23.3712,23.3712,23.3207,23.3207,22300.0
2006-10-10 13:30:00,46.22,46.23,46.09,46.18,134200.0,23.3258,23.3308,23.2602,23.3056,134200.0
2006-10-10 14:00:00,46.19,46.21,46.07,46.11,105700.0,23.3106,23.3207,23.2501,23.2702,105700.0
2006-10-10 14:30:00,46.11,46.22,46.1,46.18,89300.0,23.2702,23.3258,23.2652,23.3056,89300.0
2006-10-10 15:00:00,46.18,46.33,46.11,46.33,78900.0,23.3056,23.3813,23.2702,23.3813,78900.0
2006-10-10 15:30:00,46.33,46.41,46.3,46.33,20800.0,23.3813,23.4216,23.3661,23.3813,20800.0
2006-10-11 09:30:00,46.39,46.74,46.36,46.43,32200.0,23.4116,23.5882,23.3964,23.4317,32200.0
2006-10-11 10:00:00,46.47,46.65,46.47,46.54,28800.0,23.4519,23.5428,23.4519,23.4873,28800.0
2006-10-11 10:30:00,46.49,46.51,46.18,46.28,61600.0,23.462,23.4721,23.3056,23.356,61600.0
2006-10-11 11:00:00,46.25,46.25,46.03,46.04,36600.0,23.3409,23.3409,23.2299,23.2349,36600.0
2006-10-11 11:30:00,46.06,46.19,45.99,46.02,53800.0,23.245,23.3106,23.2097,23.2248,53800.0
2006-10-11 12:00:00,46.04,46.05,45.95,46.04,26800.0,23.2349,23.24,23.1895,23.2349,26800.0
2006-10-11 12:30:00,46.0,46.14,46.0,46.04,38300.0,23.2147,23.2854,23.2147,23.2349,38300.0
2006-10-11 13:00:00,46.04,46.05,45.95,45.95,29100.0,23.2349,23.24,23.1895,23.1895,29100.0
2006-10-11 13:30:00,45.94,46.0,45.88,45.95,18400.0,23.1845,23.2147,23.1542,23.1895,18400.0
2006-10-11 14:00:00,45.95,46.03,45.87,45.98,38800.0,23.1895,23.2299,23.1491,23.2046,38800.0
2006-10-11 14:30:00,45.98,45.98,45.65,45.91,33500.0,23.2046,23.2046,23.0381,23.1693,33500.0
2006-10-11 15:00:00,45.91,46.06,45.75,45.75,51500.0,23.1693,23.245,23.0886,23.0886,51500.0
2006-10-11 15:30:00,45.75,45.93,45.7,45.85,73400.0,23.0886,23.1794,23.0633,23.139,73400.0
2006-10-12 09:30:00,45.97,46.13,45.87,45.94,8200.0,23.1996,23.2803,23.1491,23.1845,8200.0
2006-10-12 10:00:00,45.97,45.97,45.76,45.89,64600.0,23.1996,23.1996,23.0936,23.1592,64600.0
2006-10-12 10:30:00,45.9,46.14,45.87,46.05,64900.0,23.1643,23.2854,23.1491,23.24,64900.0
2006-10-12 11:00:00,46.06,46.09,45.86,46.0,35800.0,23.245,23.2602,23.1441,23.2147,35800.0
2006-10-12 11:30:00,45.94,46.0,45.9,45.94,14300.0,23.1845,23.2147,23.1643,23.1845,14300.0
2006-10-12 12:00:00,45.98,46.0,45.95,45.98,12400.0,23.2046,23.2147,23.1895,23.2046,12400.0
2006-10-12 12:30:00,45.94,46.0,45.9,45.97,9900.0,23.1845,23.2147,23.1643,23.1996,9900.0
2006-10-12 13:00:00,45.98,46.0,45.89,45.95,11600.0,23.2046,23.2147,23.1592,23.1895,11600.0
2006-10-12 13:30:00,45.94,45.99,45.83,45.99,14500.0,23.1845,23.2097,23.1289,23.2097,14500.0
2006-10-12 14:00:00,45.99,46.05,45.99,46.05,18100.0,23.2097,23.24,23.2097,23.24,18100.0
2006-10-12 14:30:00,46.05,46.12,46.05,46.09,16900.0,23.24,23.2753,23.24,23.2602,16900.0
2006-10-12 15:00:00,46.1,46.2,46.05,46.1,32400.0,23.2652,23.3157,23.24,23.2652,32400.0
2006-10-12 15:30:00,46.12,46.14,45.9,46.0,64900.0,23.2753,23.2854,23.1643,23.2147,64900.0
2006-10-13 09:30:00,46.5,46.5,45.38,45.53,81200.0,23.4671,23.4671,22.9018,22.9775,81200.0
2006-10-13 10:00:00,45.53,45.87,45.53,45.8,21300.0,22.9775,23.1491,22.9775,23.1138,21300.0
2006-10-13 10:30:00,45.77,46.0,45.77,45.85,31300.0,23.0987,23.2147,23.0987,23.139,31300.0
2006-10-13 11:00:00,45.82,46.02,45.82,45.91,22300.0,23.1239,23.2248,23.1239,23.1693,22300.0
2006-10-13 11:30:00,45.91,45.98,45.86,45.9,20500.0,23.1693,23.2046,23.1441,23.1643,20500.0
2006-10-13 12:00:00,45.9,45.95,45.89,45.92,18700.0,23.1643,23.1895,23.1592,23.1744,18700.0
2006-10-13 12:30:00,45.92,46.18,45.92,46.04,24900.0,23.1744,23.3056,23.1744,23.2349,24900.0
2006-10-13 13:00:00,46.06,46.1,45.98,46.1,12200.0,23.245,23.2652,23.2046,23.2652,12200.0
2006-10-13 13:30:00,46.1,46.15,46.1,46.13,19900.0,23.2652,23.2904,23.2652,23.2803,19900.0
2006-10-13 14:00:00,46.13,46.18,46.12,46.18,23400.0,23.2803,23.3056,23.2753,23.3056,23400.0
2006-10-13 14:30:00,46.16,46.17,46.04,46.15,21600.0,23.2955,23.3005,23.2349,23.2904,21600.0
2006-10-13 15:00:00,46.11,46.13,46.06,46.12,11900.0,23.2702,23.2803,23.245,23.2753,11900.0
2006-10-13 15:30:00,46.12,46.13,46.02,46.05,52300.0,23.2753,23.2803,23.2248,23.24,52300.0
2006-10-16 09:30:00,46.1,46.59,46.1,46.57,22800.0,23.2652,23.5125,23.2652,23.5024,22800.0
2006-10-16 10:00:00,46.55,46.69,46.53,46.59,17500.0,23.4923,23.563,23.4822,23.5125,17500.0
2006-10-16 10:30:00,46.62,46.62,46.43,46.52,27200.0,23.5276,23.5276,23.4317,23.4772,27200.0
2006-10-16 11:00:00,46.51,46.57,46.47,46.49,12700.0,23.4721,23.5024,23.4519,23.462,12700.0
2006-10-16 11:30:00,46.48,46.65,46.43,46.65,15300.0,23.457,23.5428,23.4317,23.5428,15300.0
2006-10-16 12:00:00,46.66,46.75,46.48,46.48,29600.0,23.5478,23.5932,23.457,23.457,29600.0
2006-10-16 12:30:00,46.49,46.58,46.44,46.52,36600.0,23.462,23.5074,23.4368,23.4772,36600.0
2006-10-16 13:00:00,46.52,46.59,46.48,46.56,15300.0,23.4772,23.5125,23.457,23.4973,15300.0
2006-10-16 13:30:00,46.56,46.68,46.52,46.63,17400.0,23.4973,23.5579,23.4772,23.5327,17400.0
2006-10-16 14:00:00,46.65,46.8,46.63,46.8,14200.0,23.5428,23.6185,23.5327,23.6185,14200.0
2006-10-16 14:30:00,46.8,46.91,46.77,46.83,20500.0,23.6185,23.674,23.6033,23.6336,20500.0
2006-10-16 15:00:00,46.83,47.04,46.81,47.02,19200.0,23.6336,23.7396,23.6235,23.7295,19200.0
2006-10-16 15:30:00,47.04,47.15,47.02,47.12,56400.0,23.7396,23.7951,23.7295,23.78,56400.0
2006-10-17 09:30:00,46.61,46.61,45.73,46.1,70600.0,23.5226,23.5226,23.0785,23.2652,70600.0
2006-10-17 10:00:00,46.13,46.13,45.94,46.01,47200.0,23.2803,23.2803,23.1845,23.2198,47200.0
2006-10-17 10:30:00,46.01,46.08,46.0,46.0,50900.0,23.2198,23.2551,23.2147,23.2147,50900.0
2006-10-17 11:00:00,46.0,46.0,45.74,45.76,29300.0,23.2147,23.2147,23.0835,23.0936,29300.0
2006-10-17 11:30:00,45.75,45.81,45.72,45.75,16300.0,23.0886,23.1188,23.0734,23.0886,16300.0
2006-10-17 12:00:00,45.78,45.83,45.76,45.78,18200.0,23.1037,23.1289,23.0936,23.1037,18200.0
2006-10-17 12:30:00,45.77,45.8,45.75,45.79,11900.0,23.0987,23.1138,23.0886,23.1088,11900.0
2006-10-17 13:00:00,45.79,45.93,45.79,45.84,31800.0,23.1088,23.1794,23.1088,23.134,31800.0
2006-10-17 13:30:00,45.85,45.95,45.81,45.94,18000.0,23.139,23.1895,23.1188,23.1845,18000.0
2006-10-17 14:00:00,45.94,45.94,45.84,45.88,24300.0,23.1845,23.1845,23.134,23.1542,24300.0
2006-10-17 14:30:00,45.88,46.05,45.88,46.0,24200.0,23.1542,23.24,23.1542,23.2147,24200.0
2006-10-17 15:00:00,46.01,46.04,45.95,45.95,33700.0,23.2198,23.2349,23.1895,23.1895,33700.0
2006-10-17 15:30:00,45.96,45.99,45.86,45.89,48800.0,23.1945,23.2097,23.1441,23.1592,48800.0
2006-10-18 09:30:00,46.12,46.2,45.65,45.96,11600.0,23.2753,23.3157,23.0381,23.1945,11600.0
2006-10-18 10:00:00,45.89,46.13,45.86,46.12,16100.0,23.1592,23.2803,23.1441,23.2753,16100.0
2006-10-18 10:30:00,46.12,46.13,45.8,45.89,29100.0,23.2753,23.2803,23.1138,23.1592,29100.0
2006-10-18 11:00:00,45.93,46.1,45.79,46.05,21900.0,23.1794,23.2652,23.1088,23.24,21900.0
2006-10-18 11:30:00,46.04,46.22,46.04,46.14,13000.0,23.2349,23.3258,23.2349,23.2854,13000.0
2006-10-18 12:00:00,46.14,46.24,46.14,46.2,17600.0,23.2854,23.3359,23.2854,23.3157,17600.0
2006-10-18 12:30:00,46.2,46.2,46.07,46.07,14400.0,23.3157,23.3157,23.2501,23.2501,14400.0
2006-10-18 13:00:00,46.07,46.12,45.98,45.98,28300.0,23.2501,23.2753,23.2046,23.2046,28300.0
2006-10-18 13:30:00,45.95,46.04,45.9,46.04,30100.0,23.1895,23.2349,23.1643,23.2349,30100.0
2006-10-18 14:00:00,46.02,46.16,45.99,46.12,14700.0,23.2248,23.2955,23.2097,23.2753,14700.0
2006-10-18 14:30:00,46.11,46.11,46.02,46.07,9700.0,23.2702,23.2702,23.2248,23.2501,9700.0
2006-10-18 15:00:00,46.07,46.15,45.99,46.06,18000.0,23.2501,23.2904,23.2097,23.245,18000.0
2006-10-18 15:30:00,46.01,46.11,46.0,46.05,33800.0,23.2198,23.2702,23.2147,23.24,33800.0
2006-10-19 09:30:00,45.89,45.94,45.52,45.81,17600.0,23.1592,23.1845,22.9725,23.1188,17600.0
2006-10-19 10:00:00,45.79,45.93,45.76,45.77,31900.0,23.1088,23.1794,23.0936,23.0987,31900.0
2006-10-19 10:30:00,45.76,46.05,45.76,45.91,39700.0,23.0936,23.24,23.0936,23.1693,39700.0
2006-10-19 11:00:00,45.95,46.07,45.79,46.03,16300.0,23.1895,23.2501,23.1088,23.2299,16300.0
2006-10-19 11:30:00,46.02,46.23,46.02,46.16,22900.0,23.2248,23.3308,23.2248,23.2955,22900.0
2006-10-19 12:00:00,46.15,46.15,45.99,46.01,17000.0,23.2904,23.2904,23.2097,23.2198,17000.0
2006-10-19 12:30:00,45.99,46.05,45.92,46.03,14400.0,23.2097,23.24,23.1744,23.2299,14400.0
2006-10-19 13:00:00,46.03,46.2,46.0,46.14,25400.0,23.2299,23.3157,23.2147,23.2854,25400.0
2006-10-19 13:30:00,46.13,46.26,46.1,46.14,12500.0,23.2803,23.3459,23.2652,23.2854,12500.0
2006-10-19 14:00:00,46.09,46.18,46.08,46.14,10500.0,23.2602,23.3056,23.2551,23.2854,10500.0
2006-10-19 14:30:00,46.15,46.25,46.14,46.24,17600.0,23.2904,23.3409,23.2854,23.3359,17600.0
2006-10-19 15:00:00,46.24,46.26,46.16,46.26,24500.0,23.3359,23.3459,23.2955,23.3459,24500.0
2006-10-19 15:30:00,46.26,46.26,45.98,46.14,78800.0,23.3459,23.3459,23.2046,23.2854,78800.0
2006-10-20 09:30:00,46.06,46.07,45.23,45.26,53000.0,23.245,23.2501,22.8261,22.8413,53000.0
2006-10-20 10:00:00,45.27,45.42,45.27,45.31,26700.0,22.8463,22.922,22.8463,22.8665,26700.0
2006-10-20 10:30:00,45.31,45.36,45.07,45.23,96300.0,22.8665,22.8917,22.7454,22.8261,96300.0
2006-10-20 11:00:00,45.2,45.32,45.19,45.23,21800.0,22.811,22.8716,22.806,22.8261,21800.0
2006-10-20 11:30:00,45.25,45.25,45.14,45.16,47700.0,22.8362,22.8362,22.7807,22.7908,47700.0
2006-10-20 12:00:00,45.16,45.2,45.1,45.12,85400.0,22.7908,22.811,22.7605,22.7706,85400.0
2006-10-20 12:30:00,45.17,45.2,45.1,45.16,48600.0,22.7959,22.811,22.7605,22.7908,48600.0
2006-10-20 13:00:00,45.15,45.3,45.15,45.3,16900.0,22.7858,22.8615,22.7858,22.8615,16900.0
2006-10-20 13:30:00,45.3,45.36,45.28,45.33,21100.0,22.8615,22.8917,22.8514,22.8766,21100.0
2006-10-20 14:00:00,45.33,45.38,45.27,45.38,31200.0,22.8766,22.9018,22.8463,22.9018,31200.0
2006-10-20 14:30:00,45.34,45.43,45.34,45.42,19600.0,22.8817,22.9271,22.8817,22.922,19600.0
2006-10-20 15:00:00,45.42,45.42,45.25,45.25,29500.0,22.922,22.922,22.8362,22.8362,29500.0
2006-10-20 15:30:00,45.25,45.48,45.2,45.38,49300.0,22.8362,22.9523,22.811,22.9018,49300.0
2006-10-23 09:30:00,45.28,45.47,45.08,45.39,14000.0,22.8514,22.9473,22.7504,22.9069,14000.0
2006-10-23 10:00:00,45.43,45.78,45.27,45.77,17200.0,22.9271,23.1037,22.8463,23.0987,17200.0
2006-10-23 10:30:00,45.77,45.77,45.64,45.69,27900.0,23.0987,23.0987,23.0331,23.0583,27900.0
2006-10-23 11:00:00,45.69,45.85,45.69,45.85,14200.0,23.0583,23.139,23.0583,23.139,14200.0
2006-10-23 11:30:00,45.85,45.9,45.83,45.83,8700.0,23.139,23.1643,23.1289,23.1289,8700.0
2006-10-23 12:00:00,45.83,45.85,45.66,45.69,20800.0,23.1289,23.139,23.0431,23.0583,20800.0
2006-10-23 12:30:00,45.69,45.69,45.51,45.56,10200.0,23.0583,23.0583,22.9674,22.9927,10200.0
2006-10-23 13:00:00,45.54,45.59,45.49,45.58,7900.0,22.9826,23.0078,22.9574,23.0028,7900.0
2006-10-23 13:30:00,45.59,45.63,45.56,45.62,15000.0,23.0078,23.028,22.9927,23.023,15000.0
2006-10-23 14:00:00,45.6,45.6,45.42,45.51,22800.0,23.0129,23.0129,22.922,22.9674,22800.0
2006-10-23 14:30:00,45.51,45.62,45.45,45.53,25000.0,22.9674,23.023,22.9372,22.9775,25000.0
2006-10-23 15:00:00,45.55,45.55,45.51,45.52,16000.0,22.9876,22.9876,22.9674,22.9725,16000.0
2006-10-23 15:30:00,45.53,45.6,45.49,45.6,25600.0,22.9775,23.0129,22.9574,23.0129,25600.0
2006-10-24 09:30:00,45.31,45.73,45.31,45.57,11900.0,22.8665,23.0785,22.8665,22.9977,11900.0
2006-10-24 10:00:00,45.58,45.72,45.44,45.71,11200.0,23.0028,23.0734,22.9321,23.0684,11200.0
2006-10-24 10:30:00,45.68,45.68,45.56,45.56,7300.0,23.0532,23.0532,22.9927,22.9927,7300.0
2006-10-24 11:00:00,45.56,45.67,45.5,45.67,5600.0,22.9927,23.0482,22.9624,23.0482,5600.0
2006-10-24 11:30:00,45.7,45.74,45.66,45.69,7300.0,23.0633,23.0835,23.0431,23.0583,7300.0
2006-10-24 12:00:00,45.71,45.78,45.69,45.73,10700.0,23.0684,23.1037,23.0583,23.0785,10700.0
2006-10-24 12:30:00,45.73,45.75,45.69,45.71,4900.0,23.0785,23.0886,23.0583,23.0684,4900.0
2006-10-24 13:00:00,45.68,45.7,45.58,45.66,13400.0,23.0532,23.0633,23.0028,23.0431,13400.0
2006-10-24 13:30:00,45.66,45.73,45.6,45.64,8500.0,23.0431,23.0785,23.0129,23.0331,8500.0
2006-10-24 14:00:00,45.63,45.66,45.61,45.66,6100.0,23.028,23.0431,23.0179,23.0431,6100.0
2006-10-24 14:30:00,45.67,45.68,45.6,45.61,3500.0,23.0482,23.0532,23.0129,23.0179,3500.0
2006-10-24 15:00:00,45.61,45.69,45.6,45.62,5300.0,23.0179,23.0583,23.0129,23.023,5300.0
2006-10-24 15:30:00,45.62,45.66,45.59,45.65,15700.0,23.023,23.0431,23.0078,23.0381,15700.0
2006-10-25 09:30:00,45.69,46.01,45.69,45.88,12800.0,23.0583,23.2198,23.0583,23.1542,12800.0
2006-10-25 10:00:00,45.88,46.14,45.87,46.12,6500.0,23.1542,23.2854,23.1491,23.2753,6500.0
2006-10-25 10:30:00,46.14,46.14,46.02,46.07,14800.0,23.2854,23.2854,23.2248,23.2501,14800.0
2006-10-25 11:00:00,46.07,46.19,46.03,46.15,11700.0,23.2501,23.3106,23.2299,23.2904,11700.0
2006-10-25 11:30:00,46.17,46.21,46.12,46.14,8700.0,23.3005,23.3207,23.2753,23.2854,8700.0
2006-10-25 12:00:00,46.16,46.16,46.03,46.04,16700.0,23.2955,23.2955,23.2299,23.2349,16700.0
2006-10-25 12:30:00,45.98,46.04,45.95,45.99,20800.0,23.2046,23.2349,23.1895,23.2097,20800.0
2006-10-25 13:00:00,46.0,46.04,45.95,45.97,41700.0,23.2147,23.2349,23.1895,23.1996,41700.0
2006-10-25 13:30:00,45.96,46.03,45.91,46.02,16500.0,23.1945,23.2299,23.1693,23.2248,16500.0
2006-10-25 14:00:00,46.02,46.35,46.0,46.03,37400.0,23.2248,23.3914,23.2147,23.2299,37400.0
2006-10-25 14:30:00,46.05,46.07,45.9,45.97,33100.0,23.24,23.2501,23.1643,23.1996,33100.0
2006-10-25 15:00:00,45.99,46.06,45.84,45.94,42000.0,23.2097,23.245,23.134,23.1845,42000.0
2006-10-25 15:30:00,45.91,46.04,45.88,46.02,30100.0,23.1693,23.2349,23.1542,23.2248,30100.0
2006-10-26 09:30:00,47.48,48.97,47.25,48.75,118300.0,23.9616,24.7136,23.8456,24.6026,118300.0
2006-10-26 10:00:00,48.75,48.9,48.3,48.67,118300.0,24.6026,24.6783,24.3755,24.5622,118300.0
2006-10-26 10:30:00,48.68,49.2,48.33,49.06,179100.0,24.5672,24.8297,24.3906,24.759,179100.0
2006-10-26 11:00:00,49.06,49.8,49.06,49.6,89500.0,24.759,25.1325,24.759,25.0315,89500.0
2006-10-26 11:30:00,49.61,50.3,49.58,50.16,106700.0,25.0366,25.3848,25.0214,25.3142,106700.0
2006-10-26 12:00:00,50.13,50.45,50.12,50.17,56100.0,25.299,25.4605,25.294,25.3192,56100.0
2006-10-26 12:30:00,50.18,50.29,50.11,50.29,50300.0,25.3242,25.3798,25.2889,25.3798,50300.0
2006-10-26 13:00:00,50.29,50.34,49.8,50.2,190800.0,25.3798,25.405,25.1325,25.3343,190800.0
2006-10-26 13:30:00,50.2,50.2,49.97,50.19,60900.0,25.3343,25.3343,25.2183,25.3293,60900.0
2006-10-26 14:00:00,50.19,50.2,49.99,50.2,58300.0,25.3293,25.3343,25.2284,25.3343,58300.0
2006-10-26 14:30:00,50.2,50.2,49.85,49.88,71800.0,25.3343,25.3343,25.1577,25.1728,71800.0
2006-10-26 15:00:00,49.9,50.13,49.77,50.04,90800.0,25.1829,25.299,25.1173,25.2536,90800.0
2006-10-26 15:30:00,50.04,50.16,49.82,49.94,128700.0,25.2536,25.3142,25.1426,25.2031,128700.0
2006-10-27 09:30:00,49.64,49.75,49.11,49.65,72800.0,25.0517,25.1072,24.7843,25.0568,72800.0
2006-10-27 10:00:00,49.63,49.76,49.28,49.5,114300.0,25.0467,25.1123,24.87,24.9811,114300.0
2006-10-27 10:30:00,49.5,49.62,49.33,49.55,45700.0,24.9811,25.0416,24.8953,25.0063,45700.0
2006-10-27 11:00:00,49.55,49.58,49.46,49.52,84000.0,25.0063,25.0214,24.9609,24.9912,84000.0
2006-10-27 11:30:00,49.53,49.55,49.4,49.46,53600.0,24.9962,25.0063,24.9306,24.9609,53600.0
2006-10-27 12:00:00,49.43,49.46,49.41,49.42,22800.0,24.9457,24.9609,24.9357,24.9407,22800.0
2006-10-27 12:30:00,49.42,49.58,49.38,49.38,20900.0,24.9407,25.0214,24.9205,24.9205,20900.0
2006-10-27 13:00:00,49.38,49.41,49.08,49.09,30800.0,24.9205,24.9357,24.7691,24.7742,30800.0
2006-10-27 13:30:00,49.07,49.13,48.97,49.08,41700.0,24.7641,24.7943,24.7136,24.7691,41700.0
2006-10-27 14:00:00,49.08,49.28,48.97,49.11,27100.0,24.7691,24.87,24.7136,24.7843,27100.0
2006-10-27 14:30:00,49.12,49.34,49.12,49.34,32600.0,24.7893,24.9003,24.7893,24.9003,32600.0
2006-10-27 15:00:00,49.34,49.35,49.07,49.09,33700.0,24.9003,24.9054,24.7641,24.7742,33700.0
2006-10-27 15:30:00,49.07,49.37,49.07,49.23,55500.0,24.7641,24.9155,24.7641,24.8448,55500.0
2006-10-30 09:30:00,48.75,49.51,48.75,49.45,66900.0,24.6026,24.9861,24.6026,24.9558,66900.0
2006-10-30 10:00:00,49.45,49.58,49.3,49.37,89000.0,24.9558,25.0214,24.8801,24.9155,89000.0
2006-10-30 10:30:00,49.34,49.49,49.29,49.45,30100.0,24.9003,24.976,24.8751,24.9558,30100.0
2006-10-30 11:00:00,49.45,49.57,49.42,49.53,54600.0,24.9558,25.0164,24.9407,24.9962,54600.0
2006-10-30 11:30:00,49.53,49.63,49.44,49.53,39000.0,24.9962,25.0467,24.9508,24.9962,39000.0
2006-10-30 12:00:00,49.54,49.77,49.52,49.75,28800.0,25.0013,25.1173,24.9912,25.1072,28800.0
2006-10-30 12:30:00,49.75,49.79,49.69,49.75,21900.0,25.1072,25.1274,25.077,25.1072,21900.0
2006-10-30 13:00:00,49.76,49.83,49.7,49.74,28600.0,25.1123,25.1476,25.082,25.1022,28600.0
2006-10-30 13:30:00,49.73,49.83,49.73,49.75,33400.0,25.0971,25.1476,25.0971,25.1072,33400.0
2006-10-30 14:00:00,49.76,49.86,49.76,49.82,32800.0,25.1123,25.1628,25.1123,25.1426,32800.0
2006-10-30 14:30:00,49.8,49.94,49.77,49.94,35200.0,25.1325,25.2031,25.1173,25.2031,35200.0
2006-10-30 15:00:00,49.94,49.94,49.71,49.77,33700.0,25.2031,25.2031,25.0871,25.1173,33700.0
2006-10-30 15:30:00,49.75,49.85,49.73,49.75,60500.0,25.1072,25.1577,25.0971,25.1072,60500.0
2006-10-31 09:30:00,49.8,50.03,49.66,49.77,17800.0,25.1325,25.2485,25.0618,25.1173,17800.0
2006-10-31 10:00:00,49.77,49.87,49.57,49.68,28100.0,25.1173,25.1678,25.0164,25.0719,28100.0
2006-10-31 10:30:00,49.69,49.82,49.67,49.73,31200.0,25.077,25.1426,25.0669,25.0971,31200.0
2006-10-31 11:00:00,49.75,49.75,49.65,49.69,11700.0,25.1072,25.1072,25.0568,25.077,11700.0
2006-10-31 11:30:00,49.7,49.74,49.49,49.54,24100.0,25.082,25.1022,24.976,25.0013,24100.0
2006-10-31 12:00:00,49.54,49.6,49.48,49.54,35200.0,25.0013,25.0315,24.971,25.0013,35200.0
2006-10-31 12:30:00,49.54,49.54,49.32,49.32,8400.0,25.0013,25.0013,24.8902,24.8902,8400.0
2006-10-31 13:00:00,49.34,49.43,49.29,49.37,15400.0,24.9003,24.9457,24.8751,24.9155,15400.0
2006-10-31 13:30:00,49.38,49.48,49.37,49.43,14900.0,24.9205,24.971,24.9155,24.9457,14900.0
2006-10-31 14:00:00,49.43,49.43,49.19,49.2,32100.0,24.9457,24.9457,24.8246,24.8297,32100.0
2006-10-31 14:30:00,49.2,49.36,49.19,49.35,24900.0,24.8297,24.9104,24.8246,24.9054,24900.0
2006-10-31 15:00:00,49.33,49.54,49.33,49.45,64200.0,24.8953,25.0013,24.8953,24.9558,64200.0
2006-10-31 15:30:00,49.45,49.53,49.37,49.47,70200.0,24.9558,24.9962,24.9155,24.9659,70200.0
2006-11-01 09:30:00,49.6,49.89,49.46,49.57,24400.0,25.0315,25.1779,24.9609,25.0164,24400.0
2006-11-01 10:00:00,49.57,49.91,49.54,49.61,34500.0,25.0164,25.188,25.0013,25.0366,34500.0
2006-11-01 10:30:00,49.62,49.77,49.61,49.73,42900.0,25.0416,25.1173,25.0366,25.0971,42900.0
2006-11-01 11:00:00,49.74,49.83,49.5,49.56,38300.0,25.1022,25.1476,24.9811,25.0114,38300.0
2006-11-01 11:30:00,49.57,49.62,49.47,49.5,23400.0,25.0164,25.0416,24.9659,24.9811,23400.0
2006-11-01 12:00:00,49.49,49.58,49.45,49.49,23200.0,24.976,25.0214,24.9558,24.976,23200.0
2006-11-01 12:30:00,49.47,49.5,49.33,49.44,31600.0,24.9659,24.9811,24.8953,24.9508,31600.0
2006-11-01 13:00:00,49.42,49.44,49.4,49.44,10700.0,24.9407,24.9508,24.9306,24.9508,10700.0
2006-11-01 13:30:00,49.44,49.45,49.4,49.43,14100.0,24.9508,24.9558,24.9306,24.9457,14100.0
2006-11-01 14:00:00,49.41,49.43,49.24,49.31,39400.0,24.9357,24.9457,24.8499,24.8852,39400.0
2006-11-01 14:30:00,49.3,49.38,49.28,49.33,25300.0,24.8801,24.9205,24.87,24.8953,25300.0
2006-11-01 15:00:00,49.32,49.35,49.1,49.12,23000.0,24.8902,24.9054,24.7792,24.7893,23000.0
2006-11-01 15:30:00,49.14,49.14,48.96,48.96,73700.0,24.7994,24.7994,24.7086,24.7086,73700.0
2006-11-02 09:30:00,48.7,48.85,48.31,48.48,50200.0,24.5773,24.653,24.3805,24.4663,50200.0
2006-11-02 10:00:00,48.52,48.78,48.52,48.78,36300.0,24.4865,24.6177,24.4865,24.6177,36300.0
2006-11-02 10:30:00,48.75,49.14,48.73,49.09,44900.0,24.6026,24.7994,24.5925,24.7742,44900.0
2006-11-02 11:00:00,49.1,49.15,48.87,48.91,31500.0,24.7792,24.8044,24.6631,24.6833,31500.0
2006-11-02 11:30:00,48.91,49.04,48.87,48.96,21400.0,24.6833,24.7489,24.6631,24.7086,21400.0
2006-11-02 12:00:00,49.01,49.15,48.98,49.13,22100.0,24.7338,24.8044,24.7186,24.7943,22100.0
2006-11-02 12:30:00,49.14,49.15,49.03,49.1,13000.0,24.7994,24.8044,24.7439,24.7792,13000.0
2006-11-02 13:00:00,49.12,49.21,49.1,49.19,21100.0,24.7893,24.8347,24.7792,24.8246,21100.0
2006-11-02 13:30:00,49.18,49.43,49.15,49.38,34200.0,24.8196,24.9457,24.8044,24.9205,34200.0
2006-11-02 14:00:00,49.38,49.42,49.26,49.27,23300.0,24.9205,24.9407,24.86,24.865,23300.0
2006-11-02 14:30:00,49.24,49.25,49.03,49.04,23600.0,24.8499,24.8549,24.7439,24.7489,23600.0
2006-11-02 15:00:00,49.02,49.24,48.98,49.23,41100.0,24.7388,24.8499,24.7186,24.8448,41100.0
2006-11-02 15:30:00,49.24,49.24,49.08,49.09,64800.0,24.8499,24.8499,24.7691,24.7742,64800.0
2006-11-03 09:30:00,49.19,49.55,49.13,49.25,10200.0,24.8246,25.0063,24.7943,24.8549,10200.0
2006-11-03 10:00:00,49.32,49.38,49.14,49.14,9400.0,24.8902,24.9205,24.7994,24.7994,9400.0
2006-11-03 10:30:00,49.15,49.15,48.96,49.1,14600.0,24.8044,24.8044,24.7086,24.7792,14600.0
2006-11-03 11:00:00,49.1,49.17,48.81,48.94,15000.0,24.7792,24.8145,24.6329,24.6985,15000.0
2006-11-03 11:30:00,48.91,48.94,48.73,48.83,10200.0,24.6833,24.6985,24.5925,24.6429,10200.0
2006-11-03 12:00:00,48.83,48.92,48.76,48.89,17700.0,24.6429,24.6884,24.6076,24.6732,17700.0
2006-11-03 12:30:00,48.89,48.93,48.83,48.85,9700.0,24.6732,24.6934,24.6429,24.653,9700.0
2006-11-03 13:00:00,48.85,49.17,48.78,49.17,16200.0,24.653,24.8145,24.6177,24.8145,16200.0
2006-11-03 13:30:00,49.17,49.26,49.08,49.12,10200.0,24.8145,24.86,24.7691,24.7893,10200.0
2006-11-03 14:00:00,49.12,49.16,49.05,49.15,13500.0,24.7893,24.8095,24.754,24.8044,13500.0
2006-11-03 14:30:00,49.15,49.27,49.13,49.13,18000.0,24.8044,24.865,24.7943,24.7943,18000.0
2006-11-03 15:00:00,49.13,49.15,49.04,49.06,17800.0,24.7943,24.8044,24.7489,24.759,17800.0
2006-11-03 15:30:00,49.06,49.22,49.05,49.17,21600.0,24.759,24.8398,24.754,24.8145,21600.0
2006-11-06 09:30:00,49.38,49.38,49.09,49.14,14900.0,24.9205,24.9205,24.7742,24.7994,14900.0
2006-11-06 10:00:00,49.22,49.37,49.22,49.3,16100.0,24.8398,24.9155,24.8398,24.8801,16100.0
2006-11-06 10:30:00,49.33,49.34,49.23,49.31,9300.0,24.8953,24.9003,24.8448,24.8852,9300.0
2006-11-06 11:00:00,49.34,49.43,49.24,49.29,10300.0,24.9003,24.9457,24.8499,24.8751,10300.0
2006-11-06 11:30:00,49.29,49.42,49.24,49.25,21400.0,24.8751,24.9407,24.8499,24.8549,21400.0
2006-11-06 12:00:00,49.29,49.45,49.25,49.43,14600.0,24.8751,24.9558,24.8549,24.9457,14600.0
2006-11-06 12:30:00,49.45,49.5,49.38,49.45,7800.0,24.9558,24.9811,24.9205,24.9558,7800.0
2006-11-06 13:00:00,49.42,49.43,49.32,49.33,14500.0,24.9407,24.9457,24.8902,24.8953,14500.0
2006-11-06 13:30:00,49.37,49.42,49.27,49.3,12200.0,24.9155,24.9407,24.865,24.8801,12200.0
2006-11-06 14:00:00,49.29,49.39,49.25,49.29,20800.0,24.8751,24.9256,24.8549,24.8751,20800.0
2006-11-06 14:30:00,49.32,49.39,49.28,49.35,16500.0,24.8902,24.9256,24.87,24.9054,16500.0
2006-11-06 15:00:00,49.32,49.56,49.32,49.56,24300.0,24.8902,25.0114,24.8902,25.0114,24300.0
2006-11-06 15:30:00,49.54,49.57,49.3,49.33,30100.0,25.0013,25.0164,24.8801,24.8953,30100.0
2006-11-07 09:30:00,49.21,49.55,49.21,49.5,21600.0,24.8347,25.0063,24.8347,24.9811,21600.0
2006-11-07 10:00:00,49.51,49.66,49.39,49.49,53800.0,24.9861,25.0618,24.9256,24.976,53800.0
2006-11-07 10:30:00,49.53,49.56,49.4,49.42,14300.0,24.9962,25.0114,24.9306,24.9407,14300.0
2006-11-07 11:00:00,49.42,49.49,49.4,49.45,9800.0,24.9407,24.976,24.9306,24.9558,9800.0
2006-11-07 11:30:00,49.45,49.5,49.42,49.48,12900.0,24.9558,24.9811,24.9407,24.971,12900.0
2006-11-07 12:00:00,49.45,49.5,49.43,49.47,14400.0,24.9558,24.9811,24.9457,24.9659,14400.0
2006-11-07 12:30:00,49.49,49.54,49.45,49.5,13400.0,24.976,25.0013,24.9558,24.9811,13400.0
2006-11-07 13:00:00,49.5,49.57,49.34,49.37,18900.0,24.9811,25.0164,24.9003,24.9155,18900.0
2006-11-07 13:30:00,49.41,49.55,49.39,49.46,7400.0,24.9357,25.0063,24.9256,24.9609,7400.0
2006-11-07 14:00:00,49.46,49.53,49.25,49.25,11000.0,24.9609,24.9962,24.8549,24.8549,11000.0
2006-11-07 14:30:00,49.26,49.4,49.2,49.21,17700.0,24.86,24.9306,24.8297,24.8347,17700.0
2006-11-07 15:00:00,49.19,49.31,49.19,49.27,18500.0,24.8246,24.8852,24.8246,24.865,18500.0
2006-11-07 15:30:00,49.27,49.27,49.12,49.14,51300.0,24.865,24.865,24.7893,24.7994,51300.0
2006-11-08 09:30:00,48.86,49.25,48.86,49.01,17200.0,24.6581,24.8549,24.6581,24.7338,17200.0
2006-11-08 10:00:00,49.08,49.4,49.02,49.35,25400.0,24.7691,24.9306,24.7388,24.9054,25400.0
2006-11-08 10:30:00,49.35,49.66,49.35,49.6,16600.0,24.9054,25.0618,24.9054,25.0315,16600.0
2006-11-08 11:00:00,49.56,49.62,49.45,49.53,7000.0,25.0114,25.0416,24.9558,24.9962,7000.0
2006-11-08 11:30:00,49.53,49.53,49.41,49.48,4200.0,24.9962,24.9962,24.9357,24.971,4200.0
2006-11-08 12:00:00,49.48,49.56,49.29,49.31,12300.0,24.971,25.0114,24.8751,24.8852,12300.0
2006-11-08 12:30:00,49.31,49.55,49.31,49.49,6600.0,24.8852,25.0063,24.8852,24.976,6600.0
2006-11-08 13:00:00,49.52,49.52,49.37,49.41,4600.0,24.9912,24.9912,24.9155,24.9357,4600.0
2006-11-08 13:30:00,49.41,49.56,49.41,49.5,26900.0,24.9357,25.0114,24.9357,24.9811,26900.0
2006-11-08 14:00:00,49.5,49.55,49.47,49.5,17200.0,24.9811,25.0063,24.9659,24.9811,17200.0
2006-11-08 14:30:00,49.51,49.6,49.46,49.55,19100.0,24.9861,25.0315,24.9609,25.0063,19100.0
2006-11-08 15:00:00,49.54,49.54,49.48,49.51,8000.0,25.0013,25.0013,24.971,24.9861,8000.0
2006-11-08 15:30:00,49.51,49.53,49.44,49.5,9500.0,24.9861,24.9962,24.9508,24.9811,9500.0
2006-11-09 09:30:00,49.54,49.7,49.34,49.49,11500.0,25.0013,25.082,24.9003,24.976,11500.0
2006-11-09 10:00:00,49.4,49.51,49.3,49.44,7600.0,24.9306,24.9861,24.8801,24.9508,7600.0
2006-11-09 10:30:00,49.42,49.5,49.42,49.5,7500.0,24.9407,24.9811,24.9407,24.9811,7500.0
2006-11-09 11:00:00,49.44,49.57,49.44,49.55,10900.0,24.9508,25.0164,24.9508,25.0063,10900.0
2006-11-09 11:30:00,49.55,49.59,49.47,49.54,5700.0,25.0063,25.0265,24.9659,25.0013,5700.0
2006-11-09 12:00:00,49.52,49.58,49.45,49.55,5700.0,24.9912,25.0214,24.9558,25.0063,5700.0
2006-11-09 12:30:00,49.54,49.6,49.42,49.52,31000.0,25.0013,25.0315,24.9407,24.9912,31000.0
2006-11-09 13:00:00,49.48,49.6,49.36,49.49,33100.0,24.971,25.0315,24.9104,24.976,33100.0
2006-11-09 13:30:00,49.5,49.56,49.47,49.5,6500.0,24.9811,25.0114,24.9659,24.9811,6500.0
2006-11-09 14:00:00,49.45,49.58,49.42,49.48,6100.0,24.9558,25.0214,24.9407,24.971,6100.0
2006-11-09 14:30:00,49.43,49.5,49.36,49.39,10600.0,24.9457,24.9811,24.9104,24.9256,10600.0
2006-11-09 15:00:00,49.37,49.38,49.09,49.21,20200.0,24.9155,24.9205,24.7742,24.8347,20200.0
2006-11-09 15:30:00,49.22,49.24,49.13,49.21,16300.0,24.8398,24.8499,24.7943,24.8347,16300.0
2006-11-10 09:30:00,49.3,49.35,49.01,49.35,12300.0,24.8801,24.9054,24.7338,24.9054,12300.0
2006-11-10 10:00:00,49.35,49.38,49.06,49.06,25100.0,24.9054,24.9205,24.759,24.759,25100.0
2006-11-10 10:30:00,49.04,49.2,49.03,49.13,14600.0,24.7489,24.8297,24.7439,24.7943,14600.0
2006-11-10 11:00:00,49.11,49.14,49.03,49.04,12600.0,24.7843,24.7994,24.7439,24.7489,12600.0
2006-11-10 11:30:00,49.04,49.07,48.97,48.98,24900.0,24.7489,24.7641,24.7136,24.7186,24900.0
2006-11-10 12:00:00,48.98,48.99,48.84,48.85,26700.0,24.7186,24.7237,24.648,24.653,26700.0
2006-11-10 12:30:00,48.84,48.97,48.83,48.97,9900.0,24.648,24.7136,24.6429,24.7136,9900.0
2006-11-10 13:00:00,48.97,49.04,48.96,49.03,8000.0,24.7136,24.7489,24.7086,24.7439,8000.0
2006-11-10 13:30:00,48.99,49.07,48.93,49.02,5400.0,24.7237,24.7641,24.6934,24.7388,5400.0
2006-11-10 14:00:00,49.04,49.13,49.01,49.08,9100.0,24.7489,24.7943,24.7338,24.7691,9100.0
2006-11-10 14:30:00,49.09,49.11,49.05,49.11,3600.0,24.7742,24.7843,24.754,24.7843,3600.0
2006-11-10 15:00:00,49.07,49.21,49.07,49.2,8200.0,24.7641,24.8347,24.7641,24.8297,8200.0
2006-11-10 15:30:00,49.17,49.27,49.17,49.26,10700.0,24.8145,24.865,24.8145,24.86,10700.0
2006-11-13 09:30:00,49.28,49.6,49.2,49.58,13800.0,24.87,25.0315,24.8297,25.0214,13800.0
2006-11-13 10:00:00,49.56,49.7,49.38,49.39,23300.0,25.0114,25.082,24.9205,24.9256,23300.0
2006-11-13 10:30:00,49.34,49.49,49.34,49.43,10300.0,24.9003,24.976,24.9003,24.9457,10300.0
2006-11-13 11:00:00,49.43,49.48,49.38,49.39,10000.0,24.9457,24.971,24.9205,24.9256,10000.0
2006-11-13 11:30:00,49.37,49.45,49.27,49.44,9200.0,24.9155,24.9558,24.865,24.9508,9200.0
2006-11-13 12:00:00,49.42,49.5,49.35,49.47,7700.0,24.9407,24.9811,24.9054,24.9659,7700.0
2006-11-13 12:30:00,49.46,49.5,49.27,49.31,8800.0,24.9609,24.9811,24.865,24.8852,8800.0
2006-11-13 13:00:00,49.31,49.41,49.29,49.33,6300.0,24.8852,24.9357,24.8751,24.8953,6300.0
2006-11-13 13:30:00,49.33,49.43,49.33,49.41,4000.0,24.8953,24.9457,24.8953,24.9357,4000.0
2006-11-13 14:00:00,49.36,49.42,49.36,49.42,7300.0,24.9104,24.9407,24.9104,24.9407,7300.0
2006-11-13 14:30:00,49.39,49.48,49.39,49.45,15100.0,24.9256,24.971,24.9256,24.9558,15100.0
2006-11-13 15:00:00,49.44,49.45,49.35,49.43,17300.0,24.9508,24.9558,24.9054,24.9457,17300.0
2006-11-13 15:30:00,49.41,49.46,49.35,49.45,19000.0,24.9357,24.9609,24.9054,24.9558,19000.0
2006-11-14 09:30:00,49.43,49.43,49.01,49.15,9800.0,25.0084,25.0084,24.7959,24.8667,9800.0
2006-11-14 10:00:00,49.12,49.28,48.9,49.04,12800.0,24.8515,24.9325,24.7402,24.8111,12800.0
2006-11-14 10:30:00,49.05,49.25,48.94,49.23,8900.0,24.8161,24.9173,24.7605,24.9072,8900.0
2006-11-14 11:00:00,49.23,49.27,49.07,49.27,9400.0,24.9072,24.9274,24.8263,24.9274,9400.0
2006-11-14 11:30:00,49.27,49.37,49.27,49.36,8800.0,24.9274,24.978,24.9274,24.973,8800.0
2006-11-14 12:00:00,49.33,49.47,49.33,49.47,18400.0,24.9578,25.0286,24.9578,25.0286,18400.0
2006-11-14 12:30:00,49.47,49.67,49.46,49.59,25100.0,25.0286,25.1298,25.0236,25.0893,25100.0
2006-11-14 13:00:00,49.59,49.71,49.56,49.59,13600.0,25.0893,25.15,25.0742,25.0893,13600.0
2006-11-14 13:30:00,49.61,49.63,49.53,49.53,12000.0,25.0995,25.1096,25.059,25.059,12000.0
2006-11-14 14:00:00,49.54,49.75,49.51,49.61,13800.0,25.064,25.1703,25.0489,25.0995,13800.0
2006-11-14 14:30:00,49.62,49.71,49.54,49.63,32100.0,25.1045,25.15,25.064,25.1096,32100.0
2006-11-14 15:00:00,49.66,49.73,49.55,49.71,30600.0,25.1248,25.1602,25.0691,25.15,30600.0
2006-11-14 15:30:00,49.72,49.81,49.68,49.77,20600.0,25.1551,25.2006,25.1349,25.1804,20600.0
2006-11-15 09:30:00,49.8,49.8,49.36,49.59,25900.0,25.1956,25.1956,24.973,25.0893,25900.0
2006-11-15 10:00:00,49.58,49.7,49.5,49.59,13400.0,25.0843,25.145,25.0438,25.0893,13400.0
2006-11-15 10:30:00,49.59,49.59,49.53,49.59,13300.0,25.0893,25.0893,25.059,25.0893,13300.0
2006-11-15 11:00:00,49.59,49.59,49.5,49.57,8300.0,25.0893,25.0893,25.0438,25.0792,8300.0
2006-11-15 11:30:00,49.59,49.77,49.56,49.57,16700.0,25.0893,25.1804,25.0742,25.0792,16700.0
2006-11-15 12:00:00,49.61,49.63,49.55,49.57,12400.0,25.0995,25.1096,25.0691,25.0792,12400.0
2006-11-15 12:30:00,49.56,49.62,49.52,49.59,11900.0,25.0742,25.1045,25.0539,25.0893,11900.0
2006-11-15 13:00:00,49.63,49.69,49.6,49.66,6900.0,25.1096,25.1399,25.0944,25.1248,6900.0
2006-11-15 13:30:00,49.66,49.69,49.53,49.64,18500.0,25.1248,25.1399,25.059,25.1146,18500.0
2006-11-15 14:00:00,49.64,49.71,49.57,49.58,13400.0,25.1146,25.15,25.0792,25.0843,13400.0
2006-11-15 14:30:00,49.58,49.62,49.52,49.57,9100.0,25.0843,25.1045,25.0539,25.0792,9100.0
2006-11-15 15:00:00,49.58,49.69,49.52,49.66,15800.0,25.0843,25.1399,25.0539,25.1248,15800.0
2006-11-15 15:30:00,49.67,49.71,49.52,49.6,15500.0,25.1298,25.15,25.0539,25.0944,15500.0
2006-11-16 09:30:00,49.8,49.8,49.5,49.74,14900.0,25.1956,25.1956,25.0438,25.1652,14900.0
2006-11-16 10:00:00,49.73,49.73,49.59,49.64,10800.0,25.1602,25.1602,25.0893,25.1146,10800.0
2006-11-16 10:30:00,49.63,49.72,49.58,49.7,25600.0,25.1096,25.1551,25.0843,25.145,25600.0
2006-11-16 11:00:00,49.7,49.74,49.65,49.7,14000.0,25.145,25.1652,25.1197,25.145,14000.0
2006-11-16 11:30:00,49.7,49.7,49.63,49.69,9300.0,25.145,25.145,25.1096,25.1399,9300.0
2006-11-16 12:00:00,49.69,49.69,49.5,49.66,30300.0,25.1399,25.1399,25.0438,25.1248,30300.0
2006-11-16 12:30:00,49.66,49.67,49.52,49.55,16700.0,25.1248,25.1298,25.0539,25.0691,16700.0
2006-11-16 13:00:00,49.55,49.61,49.51,49.54,17800.0,25.0691,25.0995,25.0489,25.064,17800.0
2006-11-16 13:30:00,49.54,49.75,49.54,49.71,14400.0,25.064,25.1703,25.064,25.15,14400.0
2006-11-16 14:00:00,49.72,49.72,49.63,49.71,5600.0,25.1551,25.1551,25.1096,25.15,5600.0
2006-11-16 14:30:00,49.71,49.74,49.66,49.66,11300.0,25.15,25.1652,25.1248,25.1248,11300.0
2006-11-16 15:00:00,49.66,49.7,49.64,49.7,20200.0,25.1248,25.145,25.1146,25.145,20200.0
2006-11-16 15:30:00,49.7,49.74,49.66,49.71,41300.0,25.145,25.1652,25.1248,25.15,41300.0
2006-11-17 09:30:00,49.71,49.99,49.54,49.69,15900.0,25.15,25.2917,25.064,25.1399,15900.0
2006-11-17 10:00:00,49.7,49.7,49.44,49.48,7100.0,25.145,25.145,25.0134,25.0337,7100.0
2006-11-17 10:30:00,49.43,49.72,49.43,49.52,12300.0,25.0084,25.1551,25.0084,25.0539,12300.0
2006-11-17 11:00:00,49.51,49.6,49.4,49.56,5000.0,25.0489,25.0944,24.9932,25.0742,5000.0
2006-11-17 11:30:00,49.5,49.54,49.42,49.48,11000.0,25.0438,25.064,25.0033,25.0337,11000.0
2006-11-17 12:00:00,49.47,49.68,49.47,49.6,10000.0,25.0286,25.1349,25.0286,25.0944,10000.0
2006-11-17 12:30:00,49.6,49.7,49.53,49.62,26200.0,25.0944,25.145,25.059,25.1045,26200.0
2006-11-17 13:00:00,49.6,49.6,49.52,49.55,8000.0,25.0944,25.0944,25.0539,25.0691,8000.0
2006-11-17 13:30:00,49.54,49.59,49.51,49.56,12700.0,25.064,25.0893,25.0489,25.0742,12700.0
2006-11-17 14:00:00,49.55,49.56,49.46,49.56,9600.0,25.0691,25.0742,25.0236,25.0742,9600.0
2006-11-17 14:30:00,49.54,49.58,49.44,49.44,12900.0,25.064,25.0843,25.0134,25.0134,12900.0
2006-11-17 15:00:00,49.48,49.57,49.43,49.53,19300.0,25.0337,25.0792,25.0084,25.059,19300.0
2006-11-17 15:30:00,49.53,49.58,49.45,49.53,52800.0,25.059,25.0843,25.0185,25.059,52800.0
2006-11-20 09:30:00,49.58,49.8,49.47,49.68,9700.0,25.0843,25.1956,25.0286,25.1349,9700.0
2006-11-20 10:00:00,49.69,49.7,49.5,49.52,26800.0,25.1399,25.145,25.0438,25.0539,26800.0
2006-11-20 10:30:00,49.52,49.65,49.45,49.49,23900.0,25.0539,25.1197,25.0185,25.0387,23900.0
2006-11-20 11:00:00,49.49,49.63,49.47,49.6,16500.0,25.0387,25.1096,25.0286,25.0944,16500.0
2006-11-20 11:30:00,49.6,49.64,49.53,49.57,11000.0,25.0944,25.1146,25.059,25.0792,11000.0
2006-11-20 12:00:00,49.59,49.63,49.55,49.57,7900.0,25.0893,25.1096,25.0691,25.0792,7900.0
2006-11-20 12:30:00,49.57,49.59,49.55,49.59,8000.0,25.0792,25.0893,25.0691,25.0893,8000.0
2006-11-20 13:00:00,49.57,49.6,49.54,49.55,10000.0,25.0792,25.0944,25.064,25.0691,10000.0
2006-11-20 13:30:00,49.55,49.61,49.55,49.6,14100.0,25.0691,25.0995,25.0691,25.0944,14100.0
2006-11-20 14:00:00,49.6,49.64,49.45,49.48,21100.0,25.0944,25.1146,25.0185,25.0337,21100.0
2006-11-20 14:30:00,49.51,49.6,49.47,49.57,17300.0,25.0489,25.0944,25.0286,25.0792,17300.0
2006-11-20 15:00:00,49.58,49.63,49.56,49.6,18100.0,25.0843,25.1096,25.0742,25.0944,18100.0
2006-11-20 15:30:00,49.59,49.64,49.55,49.58,48800.0,25.0893,25.1146,25.0691,25.0843,48800.0
2006-11-21 09:30:00,49.51,49.9,49.26,49.78,40500.0,25.0489,25.2462,24.9224,25.1855,40500.0
2006-11-21 10:00:00,49.76,49.86,49.69,49.83,9500.0,25.1753,25.2259,25.1399,25.2108,9500.0
2006-11-21 10:30:00,49.83,49.91,49.81,49.91,23300.0,25.2108,25.2512,25.2006,25.2512,23300.0
2006-11-21 11:00:00,49.91,49.91,49.78,49.9,25900.0,25.2512,25.2512,25.1855,25.2462,25900.0
2006-11-21 11:30:00,49.87,49.96,49.85,49.91,9300.0,25.231,25.2765,25.2209,25.2512,9300.0
2006-11-21 12:00:00,49.95,49.95,49.92,49.95,6400.0,25.2715,25.2715,25.2563,25.2715,6400.0
2006-11-21 12:30:00,49.95,50.16,49.94,50.13,34600.0,25.2715,25.3777,25.2664,25.3625,34600.0
2006-11-21 13:00:00,50.13,50.28,50.12,50.21,11300.0,25.3625,25.4384,25.3575,25.403,11300.0
2006-11-21 13:30:00,50.24,50.27,50.16,50.16,7900.0,25.4182,25.4334,25.3777,25.3777,7900.0
2006-11-21 14:00:00,50.16,50.16,49.94,49.97,19700.0,25.3777,25.3777,25.2664,25.2816,19700.0
2006-11-21 14:30:00,49.98,50.05,49.96,49.98,19200.0,25.2867,25.3221,25.2765,25.2867,19200.0
2006-11-21 15:00:00,49.97,50.0,49.89,49.9,17300.0,25.2816,25.2968,25.2411,25.2462,17300.0
2006-11-21 15:30:00,49.9,49.92,49.81,49.87,27100.0,25.2462,25.2563,25.2006,25.231,27100.0
2006-11-22 09:30:00,49.8,50.01,49.6,49.97,26300.0,25.1956,25.3018,25.0944,25.2816,26300.0
2006-11-22 10:00:00,49.98,50.17,49.96,49.97,34700.0,25.2867,25.3828,25.2765,25.2816,34700.0
2006-11-22 10:30:00,49.97,50.02,49.93,50.02,25500.0,25.2816,25.3069,25.2614,25.3069,25500.0
2006-11-22 11:00:00,50.02,50.02,49.97,49.99,49800.0,25.3069,25.3069,25.2816,25.2917,49800.0
2006-11-22 11:30:00,50.0,50.02,49.96,49.97,14400.0,25.2968,25.3069,25.2765,25.2816,14400.0
2006-11-22 12:00:00,49.97,50.02,49.94,49.99,10000.0,25.2816,25.3069,25.2664,25.2917,10000.0
2006-11-22 12:30:00,50.0,50.02,49.98,50.01,13500.0,25.2968,25.3069,25.2867,25.3018,13500.0
2006-11-22 13:00:00,50.01,50.21,50.0,50.19,14900.0,25.3018,25.403,25.2968,25.3929,14900.0
2006-11-22 13:30:00,50.19,50.3,50.19,50.28,7600.0,25.3929,25.4486,25.3929,25.4384,7600.0
2006-11-22 14:00:00,50.27,50.42,50.26,50.38,13800.0,25.4334,25.5093,25.4283,25.489,13800.0
2006-11-22 14:30:00,50.39,50.39,50.23,50.29,21400.0,25.4941,25.4941,25.4131,25.4435,21400.0
2006-11-22 15:00:00,50.29,50.33,50.21,50.26,17500.0,25.4435,25.4637,25.403,25.4283,17500.0
2006-11-22 15:30:00,50.28,50.37,50.22,50.37,54400.0,25.4384,25.484,25.4081,25.484,54400.0
2006-11-24 09:30:00,50.0,50.2,50.0,50.08,6100.0,25.2968,25.398,25.2968,25.3372,6100.0
2006-11-24 10:00:00,50.08,50.24,50.04,50.24,11000.0,25.3372,25.4182,25.317,25.4182,11000.0
2006-11-24 10:30:00,50.27,50.27,50.08,50.08,25100.0,25.4334,25.4334,25.3372,25.3372,25100.0
2006-11-24 11:00:00,50.14,50.15,50.03,50.11,17800.0,25.3676,25.3727,25.3119,25.3524,17800.0
2006-11-24 11:30:00,50.07,50.12,50.06,50.11,8100.0,25.3322,25.3575,25.3271,25.3524,8100.0
2006-11-24 12:00:00,50.11,50.35,50.11,50.35,8500.0,25.3524,25.4738,25.3524,25.4738,8500.0
2006-11-24 12:30:00,50.29,50.37,50.28,50.37,13800.0,25.4435,25.484,25.4384,25.484,13800.0
2006-11-24 13:00:00,50.37,50.37,50.37,50.37,0.0,25.484,25.484,25.484,25.484,0.0
2006-11-24 13:30:00,50.37,50.37,50.37,50.37,0.0,25.484,25.484,25.484,25.484,0.0
2006-11-24 14:00:00,50.37,50.37,50.37,50.37,0.0,25.484,25.484,25.484,25.484,0.0
2006-11-24 14:30:00,50.37,50.37,50.37,50.37,0.0,25.484,25.484,25.484,25.484,0.0
2006-11-24 15:00:00,50.37,50.37,50.37,50.37,0.0,25.484,25.484,25.484,25.484,0.0
2006-11-24 15:30:00,50.37,50.37,50.37,50.37,0.0,25.484,25.484,25.484,25.484,0.0
2006-11-27 09:30:00,50.35,50.36,49.91,49.92,88200.0,25.4738,25.4789,25.2512,25.2563,88200.0
2006-11-27 10:00:00,49.9,50.02,49.83,50.0,27200.0,25.2462,25.3069,25.2108,25.2968,27200.0
2006-11-27 10:30:00,50.01,50.07,49.89,50.07,23700.0,25.3018,25.3322,25.2411,25.3322,23700.0
2006-11-27 11:00:00,50.04,50.04,49.86,49.86,21900.0,25.317,25.317,25.2259,25.2259,21900.0
2006-11-27 11:30:00,49.87,49.98,49.82,49.83,19400.0,25.231,25.2867,25.2057,25.2108,19400.0
2006-11-27 12:00:00,49.83,49.84,49.74,49.75,11500.0,25.2108,25.2158,25.1652,25.1703,11500.0
2006-11-27 12:30:00,49.76,49.81,49.67,49.67,27500.0,25.1753,25.2006,25.1298,25.1298,27500.0
2006-11-27 13:00:00,49.66,49.72,49.55,49.71,28700.0,25.1248,25.1551,25.0691,25.15,28700.0
2006-11-27 13:30:00,49.69,49.72,49.61,49.69,10200.0,25.1399,25.1551,25.0995,25.1399,10200.0
2006-11-27 14:00:00,49.7,49.7,49.5,49.5,21300.0,25.145,25.145,25.0438,25.0438,21300.0
2006-11-27 14:30:00,49.51,49.53,49.16,49.19,30600.0,25.0489,25.059,24.8718,24.887,30600.0
2006-11-27 15:00:00,49.18,49.29,49.13,49.25,29000.0,24.8819,24.9376,24.8566,24.9173,29000.0
2006-11-27 15:30:00,49.26,49.29,49.15,49.25,16700.0,24.9224,24.9376,24.8667,24.9173,16700.0
2006-11-28 09:30:00,49.16,49.19,48.9,49.08,37100.0,24.8718,24.887,24.7402,24.8313,37100.0
2006-11-28 10:00:00,49.12,49.46,49.1,49.36,36800.0,24.8515,25.0236,24.8414,24.973,36800.0
2006-11-28 10:30:00,49.36,49.66,49.36,49.51,17400.0,24.973,25.1248,24.973,25.0489,17400.0
2006-11-28 11:00:00,49.51,49.56,49.41,49.42,14100.0,25.0489,25.0742,24.9983,25.0033,14100.0
2006-11-28 11:30:00,49.42,49.6,49.42,49.58,24400.0,25.0033,25.0944,25.0033,25.0843,24400.0
2006-11-28 12:00:00,49.59,49.62,49.5,49.55,89800.0,25.0893,25.1045,25.0438,25.0691,89800.0
2006-11-28 12:30:00,49.49,49.49,49.33,49.42,8000.0,25.0387,25.0387,24.9578,25.0033,8000.0
2006-11-28 13:00:00,49.41,49.48,49.34,49.38,6800.0,24.9983,25.0337,24.9629,24.9831,6800.0
2006-11-28 13:30:00,49.37,49.39,49.3,49.33,24700.0,24.978,24.9882,24.9426,24.9578,24700.0
2006-11-28 14:00:00,49.32,49.39,49.3,49.36,13400.0,24.9527,24.9882,24.9426,24.973,13400.0
2006-11-28 14:30:00,49.37,49.43,49.23,49.33,36000.0,24.978,25.0084,24.9072,24.9578,36000.0
2006-11-28 15:00:00,49.3,49.59,49.27,49.49,32300.0,24.9426,25.0893,24.9274,25.0387,32300.0
2006-11-28 15:30:00,49.49,49.52,49.44,49.47,13200.0,25.0387,25.0539,25.0134,25.0286,13200.0
2006-11-29 09:30:00,49.59,49.83,49.5,49.76,7300.0,25.0893,25.2108,25.0438,25.1753,7300.0
2006-11-29 10:00:00,49.81,49.81,49.66,49.77,24700.0,25.2006,25.2006,25.1248,25.1804,24700.0
2006-11-29 10:30:00,49.75,49.75,49.67,49.67,2400.0,25.1703,25.1703,25.1298,25.1298,2400.0
2006-11-29 11:00:00,49.68,49.93,49.61,49.93,8300.0,25.1349,25.2614,25.0995,25.2614,8300.0
2006-11-29 11:30:00,49.93,49.98,49.86,49.95,3800.0,25.2614,25.2867,25.2259,25.2715,3800.0
2006-11-29 12:00:00,49.95,49.95,49.78,49.78,9000.0,25.2715,25.2715,25.1855,25.1855,9000.0
2006-11-29 12:30:00,49.81,49.83,49.68,49.7,3800.0,25.2006,25.2108,25.1349,25.145,3800.0
2006-11-29 13:00:00,49.68,49.68,49.47,49.47,6700.0,25.1349,25.1349,25.0286,25.0286,6700.0
2006-11-29 13:30:00,49.48,49.48,49.31,49.38,20300.0,25.0337,25.0337,24.9477,24.9831,20300.0
2006-11-29 14:00:00,49.38,49.42,49.24,49.24,15200.0,24.9831,25.0033,24.9123,24.9123,15200.0
2006-11-29 14:30:00,49.25,49.44,49.25,49.44,8500.0,24.9173,25.0134,24.9173,25.0134,8500.0
2006-11-29 15:00:00,49.43,49.51,49.34,49.49,12400.0,25.0084,25.0489,24.9629,25.0387,12400.0
2006-11-29 15:30:00,49.5,49.55,49.46,49.49,29500.0,25.0438,25.0691,25.0236,25.0387,29500.0
2006-11-30 09:30:00,49.56,49.94,49.48,49.66,26800.0,25.0742,25.2664,25.0337,25.1248,26800.0
2006-11-30 10:00:00,49.7,49.75,49.5,49.57,12600.0,25.145,25.1703,25.0438,25.0792,12600.0
2006-11-30 10:30:00,49.62,49.65,49.56,49.58,9300.0,25.1045,25.1197,25.0742,25.0843,9300.0
2006-11-30 11:00:00,49.59,49.6,49.36,49.42,13700.0,25.0893,25.0944,24.973,25.0033,13700.0
2006-11-30 11:30:00,49.44,49.46,49.3,49.32,6400.0,25.0134,25.0236,24.9426,24.9527,6400.0
2006-11-30 12:00:00,49.32,49.49,49.32,49.45,6900.0,24.9527,25.0387,24.9527,25.0185,6900.0
2006-11-30 12:30:00,49.49,49.54,49.29,49.33,34900.0,25.0387,25.064,24.9376,24.9578,34900.0
2006-11-30 13:00:00,49.33,49.49,49.25,49.49,19700.0,24.9578,25.0387,24.9173,25.0387,19700.0
2006-11-30 13:30:00,49.5,49.52,49.38,49.38,12500.0,25.0438,25.0539,24.9831,24.9831,12500.0
2006-11-30 14:00:00,49.37,49.41,49.3,49.34,23600.0,24.978,24.9983,24.9426,24.9629,23600.0
2006-11-30 14:30:00,49.34,49.44,49.32,49.43,22200.0,24.9629,25.0134,24.9527,25.0084,22200.0
2006-11-30 15:00:00,49.43,49.56,49.43,49.54,20600.0,25.0084,25.0742,25.0084,25.064,20600.0
2006-11-30 15:30:00,49.54,49.65,49.43,49.45,33000.0,25.064,25.1197,25.0084,25.0185,33000.0
2006-12-01 09:30:00,49.6,49.74,49.6,49.7,4300.0,25.0944,25.1652,25.0944,25.145,4300.0
2006-12-01 10:00:00,49.69,49.69,49.4,49.4,7400.0,25.1399,25.1399,24.9932,24.9932,7400.0
2006-12-01 10:30:00,49.41,49.41,49.17,49.25,4800.0,24.9983,24.9983,24.8768,24.9173,4800.0
2006-12-01 11:00:00,49.26,49.38,49.23,49.28,7100.0,24.9224,24.9831,24.9072,24.9325,7100.0
2006-12-01 11:30:00,49.23,49.51,49.21,49.51,4000.0,24.9072,25.0489,24.8971,25.0489,4000.0
2006-12-01 12:00:00,49.54,49.55,49.44,49.47,5900.0,25.064,25.0691,25.0134,25.0286,5900.0
2006-12-01 12:30:00,49.47,49.47,49.26,49.27,3000.0,25.0286,25.0286,24.9224,24.9274,3000.0
2006-12-01 13:00:00,49.23,49.26,49.19,49.26,5800.0,24.9072,24.9224,24.887,24.9224,5800.0
2006-12-01 13:30:00,49.26,49.26,49.08,49.19,8200.0,24.9224,24.9224,24.8313,24.887,8200.0
2006-12-01 14:00:00,49.19,49.25,49.11,49.13,7600.0,24.887,24.9173,24.8465,24.8566,7600.0
2006-12-01 14:30:00,49.14,49.18,48.94,49.14,7700.0,24.8617,24.8819,24.7605,24.8617,7700.0
2006-12-01 15:00:00,49.16,49.33,49.13,49.3,10400.0,24.8718,24.9578,24.8566,24.9426,10400.0
2006-12-01 15:30:00,49.32,49.65,49.32,49.48,32800.0,24.9527,25.1197,24.9527,25.0337,32800.0
2006-12-04 09:30:00,49.74,49.83,49.55,49.7,22200.0,25.1652,25.2108,25.0691,25.145,22200.0
2006-12-04 10:00:00,49.71,49.8,49.6,49.62,19600.0,25.15,25.1956,25.0944,25.1045,19600.0
2006-12-04 10:30:00,49.63,49.66,49.61,49.63,10500.0,25.1096,25.1248,25.0995,25.1096,10500.0
2006-12-04 11:00:00,49.64,49.65,49.49,49.56,46000.0,25.1146,25.1197,25.0387,25.0742,46000.0
2006-12-04 11:30:00,49.56,49.58,49.52,49.58,11300.0,25.0742,25.0843,25.0539,25.0843,11300.0
2006-12-04 12:00:00,49.53,49.6,49.51,49.56,8000.0,25.059,25.0944,25.0489,25.0742,8000.0
2006-12-04 12:30:00,49.57,49.73,49.57,49.71,3400.0,25.0792,25.1602,25.0792,25.15,3400.0
2006-12-04 13:00:00,49.72,49.77,49.72,49.74,7100.0,25.1551,25.1804,25.1551,25.1652,7100.0
2006-12-04 13:30:00,49.74,49.79,49.52,49.57,40500.0,25.1652,25.1905,25.0539,25.0792,40500.0
2006-12-04 14:00:00,49.59,49.59,49.44,49.51,27200.0,25.0893,25.0893,25.0134,25.0489,27200.0
2006-12-04 14:30:00,49.57,49.63,49.5,49.63,18000.0,25.0792,25.1096,25.0438,25.1096,18000.0
2006-12-04 15:00:00,49.65,49.7,49.6,49.65,26800.0,25.1197,25.145,25.0944,25.1197,26800.0
2006-12-04 15:30:00,49.65,49.76,49.6,49.67,24500.0,25.1197,25.1753,25.0944,25.1298,24500.0
2006-12-05 09:30:00,49.85,49.93,49.7,49.93,14300.0,25.2209,25.2614,25.145,25.2614,14300.0
2006-12-05 10:00:00,49.93,50.11,49.73,49.76,56600.0,25.2614,25.3524,25.1602,25.1753,56600.0
2006-12-05 10:30:00,49.77,49.85,49.72,49.82,52900.0,25.1804,25.2209,25.1551,25.2057,52900.0
2006-12-05 11:00:00,49.78,49.79,49.66,49.75,18900.0,25.1855,25.1905,25.1248,25.1703,18900.0
2006-12-05 11:30:00,49.75,49.86,49.73,49.73,15000.0,25.1703,25.2259,25.1602,25.1602,15000.0
2006-12-05 12:00:00,49.74,49.8,49.68,49.8,5800.0,25.1652,25.1956,25.1349,25.1956,5800.0
2006-12-05 12:30:00,49.8,49.85,49.69,49.76,9400.0,25.1956,25.2209,25.1399,25.1753,9400.0
2006-12-05 13:00:00,49.77,49.85,49.66,49.74,65400.0,25.1804,25.2209,25.1248,25.1652,65400.0
2006-12-05 13:30:00,49.74,49.77,49.57,49.67,35800.0,25.1652,25.1804,25.0792,25.1298,35800.0
2006-12-05 14:00:00,49.67,49.7,49.58,49.64,36000.0,25.1298,25.145,25.0843,25.1146,36000.0
2006-12-05 14:30:00,49.64,49.65,49.57,49.6,25200.0,25.1146,25.1197,25.0792,25.0944,25200.0
2006-12-05 15:00:00,49.65,49.71,49.6,49.69,23000.0,25.1197,25.15,25.0944,25.1399,23000.0
2006-12-05 15:30:00,49.69,49.81,49.65,49.69,30700.0,25.1399,25.2006,25.1197,25.1399,30700.0
2006-12-06 09:30:00,49.99,50.32,49.75,49.9,52600.0,25.2917,25.4587,25.1703,25.2462,52600.0
2006-12-06 10:00:00,49.86,49.91,49.67,49.82,39800.0,25.2259,25.2512,25.1298,25.2057,39800.0
2006-12-06 10:30:00,49.83,49.85,49.62,49.69,36000.0,25.2108,25.2209,25.1045,25.1399,36000.0
2006-12-06 11:00:00,49.69,49.77,49.6,49.61,27100.0,25.1399,25.1804,25.0944,25.0995,27100.0
2006-12-06 11:30:00,49.61,49.65,49.41,49.49,68300.0,25.0995,25.1197,24.9983,25.0387,68300.0
2006-12-06 12:00:00,49.49,49.51,49.38,49.4,81100.0,25.0387,25.0489,24.9831,24.9932,81100.0
2006-12-06 12:30:00,49.38,49.53,49.38,49.53,11800.0,24.9831,25.059,24.9831,25.059,11800.0
2006-12-06 13:00:00,49.52,49.54,49.45,49.53,23200.0,25.0539,25.064,25.0185,25.059,23200.0
2006-12-06 13:30:00,49.5,49.59,49.49,49.55,15100.0,25.0438,25.0893,25.0387,25.0691,15100.0
2006-12-06 14:00:00,49.57,49.65,49.55,49.6,20900.0,25.0792,25.1197,25.0691,25.0944,20900.0
2006-12-06 14:30:00,49.6,49.65,49.56,49.59,20400.0,25.0944,25.1197,25.0742,25.0893,20400.0
2006-12-06 15:00:00,49.63,49.65,49.55,49.6,215700.0,25.1096,25.1197,25.0691,25.0944,215700.0
2006-12-06 15:30:00,49.59,49.6,49.48,49.48,70100.0,25.0893,25.0944,25.0337,25.0337,70100.0
2006-12-07 09:30:00,49.64,50.06,49.64,49.93,48200.0,25.1146,25.3271,25.1146,25.2614,48200.0
2006-12-07 10:00:00,49.92,49.96,49.76,49.96,16400.0,25.2563,25.2765,25.1753,25.2765,16400.0
2006-12-07 10:30:00,49.96,50.05,49.84,49.98,19000.0,25.2765,25.3221,25.2158,25.2867,19000.0
2006-12-07 11:00:00,49.98,50.11,49.94,50.06,14600.0,25.2867,25.3524,25.2664,25.3271,14600.0
2006-12-07 11:30:00,50.05,50.14,50.05,50.12,10100.0,25.3221,25.3676,25.3221,25.3575,10100.0
2006-12-07 12:00:00,50.12,50.21,49.96,50.21,23300.0,25.3575,25.403,25.2765,25.403,23300.0
2006-12-07 12:30:00,50.22,50.22,50.05,50.1,15900.0,25.4081,25.4081,25.3221,25.3474,15900.0
2006-12-07 13:00:00,50.1,50.22,50.1,50.19,12500.0,25.3474,25.4081,25.3474,25.3929,12500.0
2006-12-07 13:30:00,50.21,50.24,50.19,50.2,7200.0,25.403,25.4182,25.3929,25.398,7200.0
2006-12-07 14:00:00,50.2,50.22,50.1,50.14,35100.0,25.398,25.4081,25.3474,25.3676,35100.0
2006-12-07 14:30:00,50.14,50.25,50.13,50.25,12600.0,25.3676,25.4233,25.3625,25.4233,12600.0
2006-12-07 15:00:00,50.23,50.24,49.94,49.98,35000.0,25.4131,25.4182,25.2664,25.2867,35000.0
2006-12-07 15:30:00,49.98,50.03,49.85,49.95,26300.0,25.2867,25.3119,25.2209,25.2715,26300.0
2006-12-08 09:30:00,49.95,50.11,49.6,49.96,33500.0,25.2715,25.3524,25.0944,25.2765,33500.0
2006-12-08 10:00:00,50.03,50.03,49.82,49.93,27600.0,25.3119,25.3119,25.2057,25.2614,27600.0
2006-12-08 10:30:00,49.93,50.02,49.84,49.86,59200.0,25.2614,25.3069,25.2158,25.2259,59200.0
2006-12-08 11:00:00,49.86,50.05,49.76,49.95,50700.0,25.2259,25.3221,25.1753,25.2715,50700.0
2006-12-08 11:30:00,49.97,50.4,49.95,50.38,46200.0,25.2816,25.4991,25.2715,25.489,46200.0
2006-12-08 12:00:00,50.4,50.66,50.36,50.64,70000.0,25.4991,25.6307,25.4789,25.6206,70000.0
2006-12-08 12:30:00,50.64,50.75,50.59,50.69,46500.0,25.6206,25.6762,25.5953,25.6459,46500.0
2006-12-08 13:00:00,50.69,50.74,50.65,50.71,24600.0,25.6459,25.6712,25.6256,25.656,24600.0
2006-12-08 13:30:00,50.71,50.72,50.43,50.6,67800.0,25.656,25.661,25.5143,25.6003,67800.0
2006-12-08 14:00:00,50.6,50.65,50.41,50.52,24500.0,25.6003,25.6256,25.5042,25.5599,24500.0
2006-12-08 14:30:00,50.52,50.71,50.4,50.7,16300.0,25.5599,25.656,25.4991,25.6509,16300.0
2006-12-08 15:00:00,50.73,50.84,50.67,50.75,65600.0,25.6661,25.7218,25.6357,25.6762,65600.0
2006-12-08 15:30:00,50.74,50.75,50.47,50.5,34400.0,25.6712,25.6762,25.5346,25.5497,34400.0
2006-12-11 09:30:00,51.1,51.28,50.7,50.96,28200.0,25.8533,25.9444,25.6509,25.7825,28200.0
2006-12-11 10:00:00,50.97,51.04,50.91,50.99,25800.0,25.7875,25.8229,25.7572,25.7976,25800.0
2006-12-11 10:30:00,50.99,51.0,50.88,50.93,26100.0,25.7976,25.8027,25.742,25.7673,26100.0
2006-12-11 11:00:00,50.93,51.01,50.82,50.96,47400.0,25.7673,25.8078,25.7116,25.7825,47400.0
2006-12-11 11:30:00,50.93,50.99,50.84,50.96,19500.0,25.7673,25.7976,25.7218,25.7825,19500.0
2006-12-11 12:00:00,50.96,51.0,50.84,50.94,15600.0,25.7825,25.8027,25.7218,25.7723,15600.0
2006-12-11 12:30:00,50.9,51.0,50.88,50.97,25100.0,25.7521,25.8027,25.742,25.7875,25100.0
2006-12-11 13:00:00,50.97,50.98,50.9,50.94,16700.0,25.7875,25.7926,25.7521,25.7723,16700.0
2006-12-11 13:30:00,50.91,50.94,50.8,50.86,67000.0,25.7572,25.7723,25.7015,25.7319,67000.0
2006-12-11 14:00:00,50.86,50.86,50.8,50.85,31800.0,25.7319,25.7319,25.7015,25.7268,31800.0
2006-12-11 14:30:00,50.85,50.88,50.81,50.83,23300.0,25.7268,25.742,25.7066,25.7167,23300.0
2006-12-11 15:00:00,50.84,50.96,50.81,50.96,79900.0,25.7218,25.7825,25.7066,25.7825,79900.0
2006-12-11 15:30:00,50.95,51.01,50.84,50.84,95600.0,25.7774,25.8078,25.7218,25.7218,95600.0
2006-12-12 09:30:00,53.0,53.65,52.5,52.77,325800.0,26.8146,27.1434,26.5616,26.6982,325800.0
2006-12-12 10:00:00,52.76,53.57,52.71,53.57,322600.0,26.6932,27.103,26.6679,27.103,322600.0
2006-12-12 10:30:00,53.52,54.72,53.52,54.51,272000.0,27.0777,27.6848,27.0777,27.5785,272000.0
2006-12-12 11:00:00,54.55,54.61,53.8,53.83,164300.0,27.5988,27.6291,27.2193,27.2345,164300.0
2006-12-12 11:30:00,53.84,53.9,53.21,53.61,141700.0,27.2396,27.2699,26.9208,27.1232,141700.0
2006-12-12 12:00:00,53.63,53.63,53.24,53.4,93400.0,27.1333,27.1333,26.936,27.017,93400.0
2006-12-12 12:30:00,53.41,53.77,53.39,53.55,31900.0,27.022,27.2041,27.0119,27.0928,31900.0
2006-12-12 13:00:00,53.54,53.57,53.22,53.35,53400.0,27.0878,27.103,26.9259,26.9917,53400.0
2006-12-12 13:30:00,53.35,53.47,53.27,53.28,57500.0,26.9917,27.0524,26.9512,26.9562,57500.0
2006-12-12 14:00:00,53.28,53.4,53.18,53.34,124800.0,26.9562,27.017,26.9056,26.9866,124800.0
2006-12-12 14:30:00,53.34,53.36,53.17,53.24,64400.0,26.9866,26.9967,26.9006,26.936,64400.0
2006-12-12 15:00:00,53.24,53.48,53.24,53.47,60400.0,26.936,27.0574,26.936,27.0524,60400.0
2006-12-12 15:30:00,53.46,53.49,53.32,53.37,79800.0,27.0473,27.0625,26.9765,27.0018,79800.0
2006-12-13 09:30:00,54.0,54.02,53.13,53.18,110200.0,27.3205,27.3306,26.8803,26.9056,110200.0
2006-12-13 10:00:00,53.18,53.29,52.94,52.96,132300.0,26.9056,26.9613,26.7842,26.7943,132300.0
2006-12-13 10:30:00,52.96,53.03,52.87,52.98,87600.0,26.7943,26.8298,26.7488,26.8045,87600.0
2006-12-13 11:00:00,52.96,52.97,52.87,52.9,27600.0,26.7943,26.7994,26.7488,26.764,27600.0
2006-12-13 11:30:00,52.9,52.91,52.85,52.88,32500.0,26.764,26.769,26.7387,26.7539,32500.0
2006-12-13 12:00:00,52.88,52.92,52.85,52.89,48000.0,26.7539,26.7741,26.7387,26.7589,48000.0
2006-12-13 12:30:00,52.88,52.97,52.88,52.96,34100.0,26.7539,26.7994,26.7539,26.7943,34100.0
2006-12-13 13:00:00,52.94,52.97,52.83,52.87,43400.0,26.7842,26.7994,26.7286,26.7488,43400.0
2006-12-13 13:30:00,52.87,52.87,52.63,52.64,37700.0,26.7488,26.7488,26.6274,26.6324,37700.0
2006-12-13 14:00:00,52.64,52.67,52.5,52.52,43900.0,26.6324,26.6476,26.5616,26.5717,43900.0
2006-12-13 14:30:00,52.5,52.54,52.3,52.35,85600.0,26.5616,26.5818,26.4604,26.4857,85600.0
2006-12-13 15:00:00,52.36,52.47,52.2,52.45,76100.0,26.4908,26.5464,26.4098,26.5363,76100.0
2006-12-13 15:30:00,52.44,52.51,52.28,52.28,93400.0,26.5313,26.5667,26.4503,26.4503,93400.0
2006-12-14 09:30:00,52.22,52.33,51.63,52.12,85500.0,26.4199,26.4756,26.1214,26.3694,85500.0
2006-12-14 10:00:00,52.06,52.15,51.84,51.88,33600.0,26.339,26.3845,26.2277,26.2479,33600.0
2006-12-14 10:30:00,51.88,52.09,51.85,52.08,63500.0,26.2479,26.3542,26.2328,26.3491,63500.0
2006-12-14 11:00:00,52.06,52.13,51.85,51.9,51400.0,26.339,26.3744,26.2328,26.258,51400.0
2006-12-14 11:30:00,51.97,51.97,51.83,51.83,21300.0,26.2935,26.2935,26.2226,26.2226,21300.0
2006-12-14 12:00:00,51.84,51.84,51.76,51.78,13300.0,26.2277,26.2277,26.1872,26.1973,13300.0
2006-12-14 12:30:00,51.77,51.86,51.69,51.79,30900.0,26.1923,26.2378,26.1518,26.2024,30900.0
2006-12-14 13:00:00,51.79,51.79,51.65,51.65,20000.0,26.2024,26.2024,26.1316,26.1316,20000.0
2006-12-14 13:30:00,51.65,51.65,51.39,51.45,89600.0,26.1316,26.1316,26.0,26.0304,89600.0
2006-12-14 14:00:00,51.45,51.54,51.4,51.48,58100.0,26.0304,26.0759,26.0051,26.0456,58100.0
2006-12-14 14:30:00,51.48,51.48,51.29,51.29,57400.0,26.0456,26.0456,25.9494,25.9494,57400.0
2006-12-14 15:00:00,51.3,51.35,51.11,51.28,103700.0,25.9545,25.9798,25.8584,25.9444,103700.0
2006-12-14 15:30:00,51.27,51.54,51.25,51.35,122500.0,25.9393,26.0759,25.9292,25.9798,122500.0
2006-12-15 09:30:00,51.61,51.61,51.33,51.46,71800.0,26.1113,26.1113,25.9697,26.0354,71800.0
2006-12-15 10:00:00,51.46,51.5,51.32,51.32,26900.0,26.0354,26.0557,25.9646,25.9646,26900.0
2006-12-15 10:30:00,51.33,51.57,51.33,51.49,39800.0,25.9697,26.0911,25.9697,26.0506,39800.0
2006-12-15 11:00:00,51.48,51.57,51.41,51.42,46000.0,26.0456,26.0911,26.0101,26.0152,46000.0
2006-12-15 11:30:00,51.41,51.56,51.38,51.52,19700.0,26.0101,26.086,25.995,26.0658,19700.0
2006-12-15 12:00:00,51.52,51.56,51.32,51.42,22300.0,26.0658,26.086,25.9646,26.0152,22300.0
2006-12-15 12:30:00,51.39,51.52,51.35,51.37,36000.0,26.0,26.0658,25.9798,25.9899,36000.0
2006-12-15 13:00:00,51.37,51.45,51.26,51.32,35500.0,25.9899,26.0304,25.9342,25.9646,35500.0
2006-12-15 13:30:00,51.33,51.33,51.1,51.18,60300.0,25.9697,25.9697,25.8533,25.8938,60300.0
2006-12-15 14:00:00,51.18,51.25,51.16,51.24,15900.0,25.8938,25.9292,25.8837,25.9241,15900.0
2006-12-15 14:30:00,51.24,51.35,51.22,51.27,20100.0,25.9241,25.9798,25.914,25.9393,20100.0
2006-12-15 15:00:00,51.25,51.26,51.16,51.21,23300.0,25.9292,25.9342,25.8837,25.909,23300.0
2006-12-15 15:30:00,51.2,51.34,51.12,51.12,56500.0,25.9039,25.9747,25.8634,25.8634,56500.0
2006-12-18 09:30:00,51.2,51.43,51.12,51.35,23200.0,25.9039,26.0203,25.8634,25.9798,23200.0
2006-12-18 10:00:00,51.25,51.32,51.19,51.24,18600.0,25.9292,25.9646,25.8988,25.9241,18600.0
2006-12-18 10:30:00,51.24,51.4,51.24,51.34,16200.0,25.9241,26.0051,25.9241,25.9747,16200.0
2006-12-18 11:00:00,51.34,51.37,51.25,51.33,17000.0,25.9747,25.9899,25.9292,25.9697,17000.0
2006-12-18 11:30:00,51.33,51.37,51.25,51.32,16300.0,25.9697,25.9899,25.9292,25.9646,16300.0
2006-12-18 12:00:00,51.31,51.31,51.2,51.24,12600.0,25.9595,25.9595,25.9039,25.9241,12600.0
2006-12-18 12:30:00,51.25,51.37,51.24,51.3,26700.0,25.9292,25.9899,25.9241,25.9545,26700.0
2006-12-18 13:00:00,51.28,51.31,51.25,51.28,14400.0,25.9444,25.9595,25.9292,25.9444,14400.0
2006-12-18 13:30:00,51.26,51.3,51.25,51.26,17100.0,25.9342,25.9545,25.9292,25.9342,17100.0
2006-12-18 14:00:00,51.26,51.32,51.25,51.27,19800.0,25.9342,25.9646,25.9292,25.9393,19800.0
2006-12-18 14:30:00,51.27,51.31,51.16,51.2,26100.0,25.9393,25.9595,25.8837,25.9039,26100.0
2006-12-18 15:00:00,51.17,51.22,51.15,51.16,17000.0,25.8887,25.914,25.8786,25.8837,17000.0
2006-12-18 15:30:00,51.16,51.23,51.15,51.18,54100.0,25.8837,25.9191,25.8786,25.8938,54100.0
2006-12-19 09:30:00,51.2,51.41,51.01,51.01,53900.0,25.9039,26.0101,25.8078,25.8078,53900.0
2006-12-19 10:00:00,51.02,51.09,51.0,51.02,13700.0,25.8128,25.8482,25.8027,25.8128,13700.0
2006-12-19 10:30:00,51.02,51.13,50.94,51.06,23500.0,25.8128,25.8685,25.7723,25.8331,23500.0
2006-12-19 11:00:00,51.03,51.14,50.71,50.72,27100.0,25.8179,25.8735,25.656,25.661,27100.0
2006-12-19 11:30:00,50.73,51.0,50.73,51.0,21000.0,25.6661,25.8027,25.6661,25.8027,21000.0
2006-12-19 12:00:00,51.0,51.06,50.95,51.0,6600.0,25.8027,25.8331,25.7774,25.8027,6600.0
2006-12-19 12:30:00,51.01,51.13,50.99,51.04,7100.0,25.8078,25.8685,25.7976,25.8229,7100.0
2006-12-19 13:00:00,51.04,51.05,50.97,51.02,6200.0,25.8229,25.828,25.7875,25.8128,6200.0
2006-12-19 13:30:00,51.04,51.1,51.04,51.07,10600.0,25.8229,25.8533,25.8229,25.8381,10600.0
2006-12-19 14:00:00,51.07,51.15,51.02,51.02,10500.0,25.8381,25.8786,25.8128,25.8128,10500.0
2006-12-19 14:30:00,51.02,51.07,51.0,51.03,10100.0,25.8128,25.8381,25.8027,25.8179,10100.0
2006-12-19 15:00:00,51.03,51.18,51.02,51.09,26500.0,25.8179,25.8938,25.8128,25.8482,26500.0
2006-12-19 15:30:00,51.09,51.13,51.07,51.09,34800.0,25.8482,25.8685,25.8381,25.8482,34800.0
2006-12-20 09:30:00,51.21,51.52,51.21,51.33,14700.0,25.909,26.0658,25.909,25.9697,14700.0
2006-12-20 10:00:00,51.37,51.5,51.37,51.45,19800.0,25.9899,26.0557,25.9899,26.0304,19800.0
2006-12-20 10:30:00,51.44,51.49,51.4,51.4,13600.0,26.0253,26.0506,26.0051,26.0051,13600.0
2006-12-20 11:00:00,51.41,51.48,51.4,51.45,9400.0,26.0101,26.0456,26.0051,26.0304,9400.0
2006-12-20 11:30:00,51.45,51.47,51.37,51.37,6600.0,26.0304,26.0405,25.9899,25.9899,6600.0
2006-12-20 12:00:00,51.38,51.43,51.36,51.39,4700.0,25.995,26.0203,25.9848,26.0,4700.0
2006-12-20 12:30:00,51.38,51.4,51.35,51.36,7300.0,25.995,26.0051,25.9798,25.9848,7300.0
2006-12-20 13:00:00,51.36,51.38,51.3,51.32,6000.0,25.9848,25.995,25.9545,25.9646,6000.0
2006-12-20 13:30:00,51.29,51.35,51.24,51.35,9600.0,25.9494,25.9798,25.9241,25.9798,9600.0
2006-12-20 14:00:00,51.34,51.49,51.34,51.41,12100.0,25.9747,26.0506,25.9747,26.0101,12100.0
2006-12-20 14:30:00,51.39,51.44,51.35,51.36,8300.0,26.0,26.0253,25.9798,25.9848,8300.0
2006-12-20 15:00:00,51.36,51.4,51.3,51.33,11100.0,25.9848,26.0051,25.9545,25.9697,11100.0
2006-12-20 15:30:00,51.34,51.39,51.28,51.37,14500.0,25.9747,26.0,25.9444,25.9899,14500.0
2006-12-21 09:30:00,51.6,51.6,51.3,51.3,20000.0,26.1063,26.1063,25.9545,25.9545,20000.0
2006-12-21 10:00:00,51.38,51.49,51.29,51.42,4900.0,25.995,26.0506,25.9494,26.0152,4900.0
2006-12-21 10:30:00,51.42,51.49,51.36,51.37,6300.0,26.0152,26.0506,25.9848,25.9899,6300.0
2006-12-21 11:00:00,51.36,51.42,51.3,51.42,4200.0,25.9848,26.0152,25.9545,26.0152,4200.0
2006-12-21 11:30:00,51.38,51.38,51.28,51.3,4600.0,25.995,25.995,25.9444,25.9545,4600.0
2006-12-21 12:00:00,51.3,51.36,51.22,51.22,28200.0,25.9545,25.9848,25.914,25.914,28200.0
2006-12-21 12:30:00,51.23,51.23,51.1,51.13,14100.0,25.9191,25.9191,25.8533,25.8685,14100.0
2006-12-21 13:00:00,51.1,51.19,51.1,51.1,16800.0,25.8533,25.8988,25.8533,25.8533,16800.0
2006-12-21 13:30:00,51.13,51.17,51.1,51.11,16200.0,25.8685,25.8887,25.8533,25.8584,16200.0
2006-12-21 14:00:00,51.14,51.22,51.11,51.18,10600.0,25.8735,25.914,25.8584,25.8938,10600.0
2006-12-21 14:30:00,51.2,51.23,51.05,51.18,29700.0,25.9039,25.9191,25.828,25.8938,29700.0
2006-12-21 15:00:00,51.16,51.2,51.12,51.12,8300.0,25.8837,25.9039,25.8634,25.8634,8300.0
2006-12-21 15:30:00,51.12,51.17,51.1,51.17,15900.0,25.8634,25.8887,25.8533,25.8887,15900.0
2006-12-22 09:30:00,51.24,51.24,51.15,51.16,21600.0,25.9241,25.9241,25.8786,25.8837,21600.0
2006-12-22 10:00:00,51.19,51.4,51.15,51.38,13200.0,25.8988,26.0051,25.8786,25.995,13200.0
2006-12-22 10:30:00,51.38,51.46,51.23,51.3,29700.0,25.995,26.0354,25.9191,25.9545,29700.0
2006-12-22 11:00:00,51.3,51.42,51.3,51.3,16100.0,25.9545,26.0152,25.9545,25.9545,16100.0
2006-12-22 11:30:00,51.36,51.41,51.16,51.16,11900.0,25.9848,26.0101,25.8837,25.8837,11900.0
2006-12-22 12:00:00,51.16,51.22,51.15,51.17,15200.0,25.8837,25.914,25.8786,25.8887,15200.0
2006-12-22 12:30:00,51.15,51.23,51.15,51.19,28200.0,25.8786,25.9191,25.8786,25.8988,28200.0
2006-12-22 13:00:00,51.19,51.26,51.15,51.23,14700.0,25.8988,25.9342,25.8786,25.9191,14700.0
2006-12-22 13:30:00,51.23,51.26,51.19,51.2,11500.0,25.9191,25.9342,25.8988,25.9039,11500.0
2006-12-22 14:00:00,51.19,51.25,51.16,51.25,12100.0,25.8988,25.9292,25.8837,25.9292,12100.0
2006-12-22 14:30:00,51.2,51.28,51.17,51.21,8000.0,25.9039,25.9444,25.8887,25.909,8000.0
2006-12-22 15:00:00,51.21,51.3,51.16,51.18,10800.0,25.909,25.9545,25.8837,25.8938,10800.0
2006-12-22 15:30:00,51.19,51.25,51.16,51.16,24500.0,25.8988,25.9292,25.8837,25.8837,24500.0
2006-12-26 09:30:00,51.28,51.41,51.16,51.28,17100.0,25.9444,26.0101,25.8837,25.9444,17100.0
2006-12-26 10:00:00,51.28,51.4,51.19,51.4,9700.0,25.9444,26.0051,25.8988,26.0051,9700.0
2006-12-26 10:30:00,51.4,51.6,51.31,51.57,14600.0,26.0051,26.1063,25.9595,26.0911,14600.0
2006-12-26 11:00:00,51.55,51.56,51.4,51.43,6000.0,26.081,26.086,26.0051,26.0203,6000.0
2006-12-26 11:30:00,51.45,51.45,51.33,51.35,5100.0,26.0304,26.0304,25.9697,25.9798,5100.0
2006-12-26 12:00:00,51.35,51.36,51.29,51.32,5700.0,25.9798,25.9848,25.9494,25.9646,5700.0
2006-12-26 12:30:00,51.31,51.39,51.25,51.35,4400.0,25.9595,26.0,25.9292,25.9798,4400.0
2006-12-26 13:00:00,51.37,51.41,51.32,51.38,4000.0,25.9899,26.0101,25.9646,25.995,4000.0
2006-12-26 13:30:00,51.37,51.52,51.34,51.49,6400.0,25.9899,26.0658,25.9747,26.0506,6400.0
2006-12-26 14:00:00,51.5,51.53,51.45,51.46,5200.0,26.0557,26.0709,26.0304,26.0354,5200.0
2006-12-26 14:30:00,51.45,51.5,51.45,51.45,5900.0,26.0304,26.0557,26.0304,26.0304,5900.0
2006-12-26 15:00:00,51.46,51.48,51.45,51.48,6200.0,26.0354,26.0456,26.0304,26.0456,6200.0
2006-12-26 15:30:00,51.46,51.69,51.45,51.61,35100.0,26.0354,26.1518,26.0304,26.1113,35100.0
2006-12-27 09:30:00,51.89,52.17,51.85,52.01,20700.0,26.253,26.3947,26.2328,26.3137,20700.0
2006-12-27 10:00:00,52.09,52.11,52.0,52.01,8200.0,26.3542,26.3643,26.3086,26.3137,8200.0
2006-12-27 10:30:00,52.02,52.06,51.91,52.05,21800.0,26.3188,26.339,26.2631,26.3339,21800.0
2006-12-27 11:00:00,52.06,52.1,52.0,52.0,5800.0,26.339,26.3592,26.3086,26.3086,5800.0
2006-12-27 11:30:00,52.0,52.02,52.0,52.02,14700.0,26.3086,26.3188,26.3086,26.3188,14700.0
2006-12-27 12:00:00,52.03,52.08,52.0,52.06,8800.0,26.3238,26.3491,26.3086,26.339,8800.0
2006-12-27 12:30:00,52.03,52.05,52.01,52.02,3800.0,26.3238,26.3339,26.3137,26.3188,3800.0
2006-12-27 13:00:00,52.02,52.02,51.77,51.79,15800.0,26.3188,26.3188,26.1923,26.2024,15800.0
2006-12-27 13:30:00,51.77,51.83,51.74,51.79,7400.0,26.1923,26.2226,26.1771,26.2024,7400.0
2006-12-27 14:00:00,51.79,52.03,51.79,52.01,6400.0,26.2024,26.3238,26.2024,26.3137,6400.0
2006-12-27 14:30:00,52.02,52.1,52.02,52.06,6000.0,26.3188,26.3592,26.3188,26.339,6000.0
2006-12-27 15:00:00,52.06,52.15,52.02,52.12,12600.0,26.339,26.3845,26.3188,26.3694,12600.0
2006-12-27 15:30:00,52.12,52.2,52.08,52.13,29500.0,26.3694,26.4098,26.3491,26.3744,29500.0
2006-12-28 09:30:00,52.24,52.45,52.11,52.28,16100.0,26.4301,26.5363,26.3643,26.4503,16100.0
2006-12-28 10:00:00,52.28,52.45,52.11,52.11,20100.0,26.4503,26.5363,26.3643,26.3643,20100.0
2006-12-28 10:30:00,52.11,52.21,52.11,52.15,14500.0,26.3643,26.4149,26.3643,26.3845,14500.0
2006-12-28 11:00:00,52.15,52.15,52.11,52.15,14300.0,26.3845,26.3845,26.3643,26.3845,14300.0
2006-12-28 11:30:00,52.15,52.15,52.11,52.11,4700.0,26.3845,26.3845,26.3643,26.3643,4700.0
2006-12-28 12:00:00,52.12,52.27,52.11,52.27,9700.0,26.3694,26.4452,26.3643,26.4452,9700.0
2006-12-28 12:30:00,52.25,52.26,52.2,52.23,5800.0,26.4351,26.4402,26.4098,26.425,5800.0
2006-12-28 13:00:00,52.2,52.21,52.1,52.12,8800.0,26.4098,26.4149,26.3592,26.3694,8800.0
2006-12-28 13:30:00,52.18,52.21,52.15,52.16,5400.0,26.3997,26.4149,26.3845,26.3896,5400.0
2006-12-28 14:00:00,52.16,52.33,52.16,52.23,10400.0,26.3896,26.4756,26.3896,26.425,10400.0
2006-12-28 14:30:00,52.24,52.31,52.24,52.28,7200.0,26.4301,26.4655,26.4301,26.4503,7200.0
2006-12-28 15:00:00,52.28,52.34,52.18,52.18,10700.0,26.4503,26.4807,26.3997,26.3997,10700.0
2006-12-28 15:30:00,52.19,52.19,52.05,52.07,32700.0,26.4048,26.4048,26.3339,26.3441,32700.0
2006-12-29 09:30:00,52.14,52.42,52.11,52.26,15400.0,26.3795,26.5211,26.3643,26.4402,15400.0
2006-12-29 10:00:00,52.25,52.32,52.11,52.14,6700.0,26.4351,26.4705,26.3643,26.3795,6700.0
2006-12-29 10:30:00,52.14,52.17,52.11,52.11,7300.0,26.3795,26.3947,26.3643,26.3643,7300.0
2006-12-29 11:00:00,52.11,52.14,52.09,52.09,30300.0,26.3643,26.3795,26.3542,26.3542,30300.0
2006-12-29 11:30:00,52.1,52.15,51.96,52.11,12900.0,26.3592,26.3845,26.2884,26.3643,12900.0
2006-12-29 12:00:00,52.11,52.13,52.1,52.12,3500.0,26.3643,26.3744,26.3592,26.3694,3500.0
2006-12-29 12:30:00,52.12,52.14,52.1,52.12,7500.0,26.3694,26.3795,26.3592,26.3694,7500.0
2006-12-29 13:00:00,52.12,52.14,52.11,52.12,5600.0,26.3694,26.3795,26.3643,26.3694,5600.0
2006-12-29 13:30:00,52.12,52.12,52.1,52.1,14800.0,26.3694,26.3694,26.3592,26.3592,14800.0
2006-12-29 14:00:00,52.1,52.11,52.07,52.07,18800.0,26.3592,26.3643,26.3441,26.3441,18800.0
2006-12-29 14:30:00,52.07,52.07,51.85,51.85,16100.0,26.3441,26.3441,26.2328,26.2328,16100.0
2006-12-29 15:00:00,51.86,51.86,51.7,51.73,17700.0,26.2378,26.2378,26.1569,26.172,17700.0
2006-12-29 15:30:00,51.73,51.98,51.68,51.68,36900.0,26.172,26.2985,26.1467,26.1467,36900.0
2007-01-03 09:30:00,51.67,52.4,51.66,52.04,28300.0,26.1417,26.511,26.1366,26.3289,28300.0
2007-01-03 10:00:00,52.04,52.44,52.04,52.24,61300.0,26.3289,26.5313,26.3289,26.4301,61300.0
2007-01-03 10:30:00,52.24,52.31,52.14,52.24,58700.0,26.4301,26.4655,26.3795,26.4301,58700.0
2007-01-03 11:00:00,52.19,52.41,52.17,52.38,27300.0,26.4048,26.5161,26.3947,26.5009,27300.0
2007-01-03 11:30:00,52.38,52.54,52.32,52.34,25000.0,26.5009,26.5818,26.4705,26.4807,25000.0
2007-01-03 12:00:00,52.33,52.36,52.27,52.27,37700.0,26.4756,26.4908,26.4452,26.4452,37700.0
2007-01-03 12:30:00,52.27,52.4,52.27,52.38,30100.0,26.4452,26.511,26.4452,26.5009,30100.0
2007-01-03 13:00:00,52.38,52.38,52.29,52.34,36900.0,26.5009,26.5009,26.4554,26.4807,36900.0
2007-01-03 13:30:00,52.34,52.37,52.32,52.34,26700.0,26.4807,26.4958,26.4705,26.4807,26700.0
2007-01-03 14:00:00,52.33,52.37,51.95,52.11,67100.0,26.4756,26.4958,26.2833,26.3643,67100.0
2007-01-03 14:30:00,52.1,52.12,51.83,51.86,49900.0,26.3592,26.3694,26.2226,26.2378,49900.0
2007-01-03 15:00:00,51.87,52.06,51.87,52.03,45300.0,26.2429,26.339,26.2429,26.3238,45300.0
2007-01-03 15:30:00,52.04,52.23,52.02,52.19,64100.0,26.3289,26.425,26.3188,26.4048,64100.0
2007-01-04 09:30:00,52.35,52.55,52.14,52.35,40800.0,26.4857,26.5869,26.3795,26.4857,40800.0
2007-01-04 10:00:00,52.39,52.46,52.14,52.42,33900.0,26.506,26.5414,26.3795,26.5211,33900.0
2007-01-04 10:30:00,52.42,52.57,52.36,52.41,22300.0,26.5211,26.597,26.4908,26.5161,22300.0
2007-01-04 11:00:00,52.36,52.46,52.35,52.46,18200.0,26.4908,26.5414,26.4857,26.5414,18200.0
2007-01-04 11:30:00,52.43,52.56,52.36,52.5,16300.0,26.5262,26.592,26.4908,26.5616,16300.0
2007-01-04 12:00:00,52.5,52.5,52.35,52.44,15000.0,26.5616,26.5616,26.4857,26.5313,15000.0
2007-01-04 12:30:00,52.42,52.45,52.35,52.45,16500.0,26.5211,26.5363,26.4857,26.5363,16500.0
2007-01-04 13:00:00,52.4,52.45,52.35,52.43,14200.0,26.511,26.5363,26.4857,26.5262,14200.0
2007-01-04 13:30:00,52.45,52.53,52.36,52.41,18000.0,26.5363,26.5768,26.4908,26.5161,18000.0
2007-01-04 14:00:00,52.41,52.49,52.37,52.45,12800.0,26.5161,26.5565,26.4958,26.5363,12800.0
2007-01-04 14:30:00,52.44,52.57,52.35,52.53,29800.0,26.5313,26.597,26.4857,26.5768,29800.0
2007-01-04 15:00:00,52.5,52.6,52.43,52.6,19300.0,26.5616,26.6122,26.5262,26.6122,19300.0
2007-01-04 15:30:00,52.56,52.69,52.42,52.55,51600.0,26.592,26.6577,26.5211,26.5869,51600.0
2007-01-05 09:30:00,52.38,52.41,52.23,52.27,30000.0,26.5009,26.5161,26.425,26.4452,30000.0
2007-01-05 10:00:00,52.3,52.41,52.19,52.33,38700.0,26.4604,26.5161,26.4048,26.4756,38700.0
2007-01-05 10:30:00,52.33,52.33,52.21,52.22,20400.0,26.4756,26.4756,26.4149,26.4199,20400.0
2007-01-05 11:00:00,52.22,52.27,52.14,52.18,53000.0,26.4199,26.4452,26.3795,26.3997,53000.0
2007-01-05 11:30:00,52.18,52.2,52.11,52.17,32500.0,26.3997,26.4098,26.3643,26.3947,32500.0
2007-01-05 12:00:00,52.17,52.24,52.13,52.2,14000.0,26.3947,26.4301,26.3744,26.4098,14000.0
2007-01-05 12:30:00,52.23,52.27,52.19,52.2,12600.0,26.425,26.4452,26.4048,26.4098,12600.0
2007-01-05 13:00:00,52.18,52.22,52.12,52.19,11200.0,26.3997,26.4199,26.3694,26.4048,11200.0
2007-01-05 13:30:00,52.23,52.25,52.15,52.18,13600.0,26.425,26.4351,26.3845,26.3997,13600.0
2007-01-05 14:00:00,52.18,52.23,52.15,52.23,12900.0,26.3997,26.425,26.3845,26.425,12900.0
2007-01-05 14:30:00,52.23,52.26,52.19,52.19,14900.0,26.425,26.4402,26.4048,26.4048,14900.0
2007-01-05 15:00:00,52.18,52.22,52.15,52.2,20100.0,26.3997,26.4199,26.3845,26.4098,20100.0
2007-01-05 15:30:00,52.2,52.23,52.13,52.2,39700.0,26.4098,26.425,26.3744,26.4098,39700.0
2007-01-08 09:30:00,52.06,52.07,51.66,51.7,27400.0,26.339,26.3441,26.1366,26.1569,27400.0
2007-01-08 10:00:00,51.71,51.74,51.67,51.7,28900.0,26.1619,26.1771,26.1417,26.1569,28900.0
2007-01-08 10:30:00,51.7,51.74,51.65,51.69,24500.0,26.1569,26.1771,26.1316,26.1518,24500.0
2007-01-08 11:00:00,51.69,51.79,51.67,51.77,17000.0,26.1518,26.2024,26.1417,26.1923,17000.0
2007-01-08 11:30:00,51.77,51.79,51.75,51.79,15400.0,26.1923,26.2024,26.1822,26.2024,15400.0
2007-01-08 12:00:00,51.79,51.82,51.77,51.8,11000.0,26.2024,26.2176,26.1923,26.2075,11000.0
2007-01-08 12:30:00,51.81,51.85,51.8,51.82,10200.0,26.2125,26.2328,26.2075,26.2176,10200.0
2007-01-08 13:00:00,51.83,51.83,51.8,51.83,13900.0,26.2226,26.2226,26.2075,26.2226,13900.0
2007-01-08 13:30:00,51.83,51.92,51.83,51.88,12900.0,26.2226,26.2682,26.2226,26.2479,12900.0
2007-01-08 14:00:00,51.88,51.94,51.85,51.94,16400.0,26.2479,26.2783,26.2328,26.2783,16400.0
2007-01-08 14:30:00,51.92,51.93,51.84,51.85,14800.0,26.2682,26.2732,26.2277,26.2328,14800.0
2007-01-08 15:00:00,51.84,51.88,51.83,51.84,20800.0,26.2277,26.2479,26.2226,26.2277,20800.0
2007-01-08 15:30:00,51.84,51.92,51.81,51.85,49200.0,26.2277,26.2682,26.2125,26.2328,49200.0
2007-01-09 09:30:00,51.94,51.96,51.76,51.85,20500.0,26.2783,26.2884,26.1872,26.2328,20500.0
2007-01-09 10:00:00,51.86,52.03,51.8,52.01,23200.0,26.2378,26.3238,26.2075,26.3137,23200.0
2007-01-09 10:30:00,52.03,52.04,51.95,51.99,17900.0,26.3238,26.3289,26.2833,26.3036,17900.0
2007-01-09 11:00:00,52.0,52.01,51.82,51.86,19000.0,26.3086,26.3137,26.2176,26.2378,19000.0
2007-01-09 11:30:00,51.86,51.91,51.81,51.89,13700.0,26.2378,26.2631,26.2125,26.253,13700.0
2007-01-09 12:00:00,51.89,51.89,51.81,51.82,8400.0,26.253,26.253,26.2125,26.2176,8400.0
2007-01-09 12:30:00,51.83,51.91,51.8,51.82,16000.0,26.2226,26.2631,26.2075,26.2176,16000.0
2007-01-09 13:00:00,51.83,51.86,51.8,51.81,5800.0,26.2226,26.2378,26.2075,26.2125,5800.0
2007-01-09 13:30:00,51.81,52.01,51.81,51.87,13000.0,26.2125,26.3137,26.2125,26.2429,13000.0
2007-01-09 14:00:00,51.88,52.02,51.87,51.94,13400.0,26.2479,26.3188,26.2429,26.2783,13400.0
2007-01-09 14:30:00,51.94,52.05,51.91,52.01,11700.0,26.2783,26.3339,26.2631,26.3137,11700.0
2007-01-09 15:00:00,52.01,52.02,51.91,51.98,16900.0,26.3137,26.3188,26.2631,26.2985,16900.0
2007-01-09 15:30:00,51.99,52.05,51.89,51.98,18900.0,26.3036,26.3339,26.253,26.2985,18900.0
2007-01-10 09:30:00,52.25,52.63,52.07,52.38,48400.0,26.4351,26.6274,26.3441,26.5009,48400.0
2007-01-10 10:00:00,52.38,52.47,52.26,52.26,35100.0,26.5009,26.5464,26.4402,26.4402,35100.0
2007-01-10 10:30:00,52.32,52.32,52.2,52.2,38100.0,26.4705,26.4705,26.4098,26.4098,38100.0
2007-01-10 11:00:00,52.22,52.32,52.09,52.22,27900.0,26.4199,26.4705,26.3542,26.4199,27900.0
2007-01-10 11:30:00,52.22,52.22,52.15,52.17,13000.0,26.4199,26.4199,26.3845,26.3947,13000.0
2007-01-10 12:00:00,52.18,52.24,52.16,52.18,13100.0,26.3997,26.4301,26.3896,26.3997,13100.0
2007-01-10 12:30:00,52.19,52.29,52.19,52.28,12900.0,26.4048,26.4554,26.4048,26.4503,12900.0
2007-01-10 13:00:00,52.29,52.37,52.28,52.37,11400.0,26.4554,26.4958,26.4503,26.4958,11400.0
2007-01-10 13:30:00,52.37,52.39,52.3,52.31,16600.0,26.4958,26.506,26.4604,26.4655,16600.0
2007-01-10 14:00:00,52.31,52.46,52.31,52.43,34400.0,26.4655,26.5414,26.4655,26.5262,34400.0
2007-01-10 14:30:00,52.44,52.53,52.44,52.51,23000.0,26.5313,26.5768,26.5313,26.5667,23000.0
2007-01-10 15:00:00,52.51,52.55,52.44,52.52,40000.0,26.5667,26.5869,26.5313,26.5717,40000.0
2007-01-10 15:30:00,52.51,52.6,52.37,52.48,101500.0,26.5667,26.6122,26.4958,26.5515,101500.0
2007-01-11 09:30:00,52.57,53.02,52.54,53.02,49200.0,26.597,26.8247,26.5818,26.8247,49200.0
2007-01-11 10:00:00,53.01,53.2,53.0,53.17,32000.0,26.8196,26.9158,26.8146,26.9006,32000.0
2007-01-11 10:30:00,53.16,53.24,53.13,53.22,23100.0,26.8955,26.936,26.8803,26.9259,23100.0
2007-01-11 11:00:00,53.22,53.31,53.22,53.3,14400.0,26.9259,26.9714,26.9259,26.9664,14400.0
2007-01-11 11:30:00,53.3,53.38,53.22,53.25,16700.0,26.9664,27.0068,26.9259,26.9411,16700.0
2007-01-11 12:00:00,53.24,53.4,53.24,53.36,24000.0,26.936,27.017,26.936,26.9967,24000.0
2007-01-11 12:30:00,53.33,53.47,53.32,53.38,40200.0,26.9815,27.0524,26.9765,27.0068,40200.0
2007-01-11 13:00:00,53.37,53.38,53.27,53.28,20400.0,27.0018,27.0068,26.9512,26.9562,20400.0
2007-01-11 13:30:00,53.28,53.37,53.23,53.29,34600.0,26.9562,27.0018,26.9309,26.9613,34600.0
2007-01-11 14:00:00,53.3,53.3,53.1,53.1,44200.0,26.9664,26.9664,26.8652,26.8652,44200.0
2007-01-11 14:30:00,53.11,53.33,53.1,53.3,24000.0,26.8702,26.9815,26.8652,26.9664,24000.0
2007-01-11 15:00:00,53.3,53.31,53.19,53.27,25400.0,26.9664,26.9714,26.9107,26.9512,25400.0
2007-01-11 15:30:00,53.28,53.41,53.27,53.34,59900.0,26.9562,27.022,26.9512,26.9866,59900.0
2007-01-12 09:30:00,53.15,53.53,53.15,53.45,36400.0,26.8905,27.0827,26.8905,27.0422,36400.0
2007-01-12 10:00:00,53.45,53.48,53.36,53.39,29800.0,27.0422,27.0574,26.9967,27.0119,29800.0
2007-01-12 10:30:00,53.39,53.42,53.26,53.4,25800.0,27.0119,27.0271,26.9461,27.017,25800.0
2007-01-12 11:00:00,53.39,53.44,53.37,53.41,14300.0,27.0119,27.0372,27.0018,27.022,14300.0
2007-01-12 11:30:00,53.41,53.49,53.38,53.47,18000.0,27.022,27.0625,27.0068,27.0524,18000.0
2007-01-12 12:00:00,53.48,53.5,53.43,53.44,41100.0,27.0574,27.0675,27.0321,27.0372,41100.0
2007-01-12 12:30:00,53.44,53.48,53.42,53.43,20800.0,27.0372,27.0574,27.0271,27.0321,20800.0
2007-01-12 13:00:00,53.42,53.58,53.4,53.5,30400.0,27.0271,27.108,27.017,27.0675,30400.0
2007-01-12 13:30:00,53.52,53.54,53.49,53.49,10700.0,27.0777,27.0878,27.0625,27.0625,10700.0
2007-01-12 14:00:00,53.49,53.52,53.4,53.48,16800.0,27.0625,27.0777,27.017,27.0574,16800.0
2007-01-12 14:30:00,53.49,53.55,53.46,53.52,27800.0,27.0625,27.0928,27.0473,27.0777,27800.0
2007-01-12 15:00:00,53.52,53.6,53.51,53.54,12000.0,27.0777,27.1181,27.0726,27.0878,12000.0
2007-01-12 15:30:00,53.55,53.7,53.5,53.64,33000.0,27.0928,27.1687,27.0675,27.1384,33000.0
2007-01-16 09:30:00,53.67,53.94,53.67,53.7,29100.0,27.1536,27.2902,27.1536,27.1687,29100.0
2007-01-16 10:00:00,53.64,53.68,53.5,53.53,28800.0,27.1384,27.1586,27.0675,27.0827,28800.0
2007-01-16 10:30:00,53.52,53.59,53.5,53.55,13600.0,27.0777,27.1131,27.0675,27.0928,13600.0
2007-01-16 11:00:00,53.55,53.71,53.55,53.66,9600.0,27.0928,27.1738,27.0928,27.1485,9600.0
2007-01-16 11:30:00,53.66,53.66,53.5,53.51,13400.0,27.1485,27.1485,27.0675,27.0726,13400.0
2007-01-16 12:00:00,53.5,53.57,53.5,53.57,14000.0,27.0675,27.103,27.0675,27.103,14000.0
2007-01-16 12:30:00,53.57,53.63,53.48,53.54,14600.0,27.103,27.1333,27.0574,27.0878,14600.0
2007-01-16 13:00:00,53.52,53.6,53.52,53.57,5800.0,27.0777,27.1181,27.0777,27.103,5800.0
2007-01-16 13:30:00,53.58,53.61,53.5,53.55,5900.0,27.108,27.1232,27.0675,27.0928,5900.0
2007-01-16 14:00:00,53.56,53.63,53.51,53.52,10500.0,27.0979,27.1333,27.0726,27.0777,10500.0
2007-01-16 14:30:00,53.52,53.58,53.51,53.51,6100.0,27.0777,27.108,27.0726,27.0726,6100.0
2007-01-16 15:00:00,53.51,53.58,53.5,53.58,26800.0,27.0726,27.108,27.0675,27.108,26800.0
2007-01-16 15:30:00,53.59,53.59,53.5,53.51,26200.0,27.1131,27.1131,27.0675,27.0726,26200.0
2007-01-17 09:30:00,53.52,53.75,53.52,53.67,18500.0,27.0777,27.194,27.0777,27.1536,18500.0
2007-01-17 10:00:00,53.65,53.67,53.55,53.65,18200.0,27.1434,27.1536,27.0928,27.1434,18200.0
2007-01-17 10:30:00,53.65,53.7,53.61,53.65,13100.0,27.1434,27.1687,27.1232,27.1434,13100.0
2007-01-17 11:00:00,53.67,53.72,53.62,53.65,17500.0,27.1536,27.1789,27.1283,27.1434,17500.0
2007-01-17 11:30:00,53.67,53.71,53.59,53.69,12700.0,27.1536,27.1738,27.1131,27.1637,12700.0
2007-01-17 12:00:00,53.69,53.72,53.65,53.71,6900.0,27.1637,27.1789,27.1434,27.1738,6900.0
2007-01-17 12:30:00,53.71,53.73,53.68,53.73,4900.0,27.1738,27.1839,27.1586,27.1839,4900.0
2007-01-17 13:00:00,53.75,53.75,53.65,53.7,5300.0,27.194,27.194,27.1434,27.1687,5300.0
2007-01-17 13:30:00,53.7,53.75,53.69,53.73,7200.0,27.1687,27.194,27.1637,27.1839,7200.0
2007-01-17 14:00:00,53.72,53.75,53.65,53.74,9800.0,27.1789,27.194,27.1434,27.189,9800.0
2007-01-17 14:30:00,53.76,53.82,53.71,53.82,30400.0,27.1991,27.2294,27.1738,27.2294,30400.0
2007-01-17 15:00:00,53.82,53.82,53.7,53.75,33600.0,27.2294,27.2294,27.1687,27.194,33600.0
2007-01-17 15:30:00,53.79,53.8,53.65,53.73,44200.0,27.2143,27.2193,27.1434,27.1839,44200.0
2007-01-18 09:30:00,53.83,54.15,53.75,54.1,15200.0,27.2345,27.3964,27.194,27.3711,15200.0
2007-01-18 10:00:00,54.09,54.09,53.86,54.0,19100.0,27.366,27.366,27.2497,27.3205,19100.0
2007-01-18 10:30:00,54.02,54.08,53.97,54.05,9500.0,27.3306,27.361,27.3053,27.3458,9500.0
2007-01-18 11:00:00,54.06,54.28,54.06,54.15,13700.0,27.3509,27.4622,27.3509,27.3964,13700.0
2007-01-18 11:30:00,54.18,54.19,54.04,54.04,6800.0,27.4116,27.4166,27.3407,27.3407,6800.0
2007-01-18 12:00:00,54.05,54.11,53.92,53.97,17100.0,27.3458,27.3762,27.28,27.3053,17100.0
2007-01-18 12:30:00,53.99,54.08,53.99,54.02,6800.0,27.3155,27.361,27.3155,27.3306,6800.0
2007-01-18 13:00:00,54.02,54.05,53.92,54.01,13200.0,27.3306,27.3458,27.28,27.3256,13200.0
2007-01-18 13:30:00,54.0,54.13,53.95,53.99,32200.0,27.3205,27.3863,27.2952,27.3155,32200.0
2007-01-18 14:00:00,53.98,54.07,53.94,53.95,28200.0,27.3104,27.3559,27.2902,27.2952,28200.0
2007-01-18 14:30:00,53.95,54.06,53.93,54.05,59200.0,27.2952,27.3509,27.2851,27.3458,59200.0
2007-01-18 15:00:00,54.03,54.11,54.0,54.05,45300.0,27.3357,27.3762,27.3205,27.3458,45300.0
2007-01-18 15:30:00,54.05,54.09,54.0,54.01,67600.0,27.3458,27.366,27.3205,27.3256,67600.0
2007-01-19 09:30:00,53.91,54.14,53.66,54.1,51200.0,27.275,27.3913,27.1485,27.3711,51200.0
2007-01-19 10:00:00,54.1,54.19,54.03,54.04,9800.0,27.3711,27.4166,27.3357,27.3407,9800.0
2007-01-19 10:30:00,54.05,54.17,53.99,54.11,17500.0,27.3458,27.4065,27.3155,27.3762,17500.0
2007-01-19 11:00:00,54.08,54.19,54.0,54.19,15300.0,27.361,27.4166,27.3205,27.4166,15300.0
2007-01-19 11:30:00,54.18,54.18,54.0,54.07,14000.0,27.4116,27.4116,27.3205,27.3559,14000.0
2007-01-19 12:00:00,54.08,54.08,54.0,54.08,10600.0,27.361,27.361,27.3205,27.361,10600.0
2007-01-19 12:30:00,54.08,54.17,54.05,54.14,6800.0,27.361,27.4065,27.3458,27.3913,6800.0
2007-01-19 13:00:00,54.14,54.18,54.07,54.09,7900.0,27.3913,27.4116,27.3559,27.366,7900.0
2007-01-19 13:30:00,54.09,54.21,54.0,54.2,15400.0,27.366,27.4268,27.3205,27.4217,15400.0
2007-01-19 14:00:00,54.2,54.4,54.15,54.4,14600.0,27.4217,27.5229,27.3964,27.5229,14600.0
2007-01-19 14:30:00,54.4,54.44,54.32,54.42,24100.0,27.5229,27.5431,27.4824,27.533,24100.0
2007-01-19 15:00:00,54.43,54.45,54.36,54.36,23700.0,27.5381,27.5482,27.5026,27.5026,23700.0
2007-01-19 15:30:00,54.36,54.41,54.34,54.38,47700.0,27.5026,27.5279,27.4925,27.5128,47700.0
2007-01-22 09:30:00,54.32,54.33,53.9,53.99,42900.0,27.4824,27.4875,27.2699,27.3155,42900.0
2007-01-22 10:00:00,54.0,54.07,53.81,53.93,46800.0,27.3205,27.3559,27.2244,27.2851,46800.0
2007-01-22 10:30:00,53.96,54.02,53.87,54.01,81100.0,27.3003,27.3306,27.2547,27.3256,81100.0
2007-01-22 11:00:00,53.98,54.03,53.94,54.0,80500.0,27.3104,27.3357,27.2902,27.3205,80500.0
2007-01-22 11:30:00,54.0,54.04,53.97,54.0,26400.0,27.3205,27.3407,27.3053,27.3205,26400.0
2007-01-22 12:00:00,54.01,54.08,53.98,53.99,36500.0,27.3256,27.361,27.3104,27.3155,36500.0
2007-01-22 12:30:00,53.98,54.01,53.97,53.98,20700.0,27.3104,27.3256,27.3053,27.3104,20700.0
2007-01-22 13:00:00,53.99,54.05,53.97,53.99,21100.0,27.3155,27.3458,27.3053,27.3155,21100.0
2007-01-22 13:30:00,53.99,54.03,53.96,54.03,30200.0,27.3155,27.3357,27.3003,27.3357,30200.0
2007-01-22 14:00:00,54.03,54.1,54.0,54.01,20000.0,27.3357,27.3711,27.3205,27.3256,20000.0
2007-01-22 14:30:00,54.01,54.01,53.97,53.99,24100.0,27.3256,27.3256,27.3053,27.3155,24100.0
2007-01-22 15:00:00,53.99,54.0,53.8,53.87,52200.0,27.3155,27.3205,27.2193,27.2547,52200.0
2007-01-22 15:30:00,53.86,53.99,53.85,53.87,48400.0,27.2497,27.3155,27.2446,27.2547,48400.0
2007-01-23 09:30:00,53.81,54.59,53.8,54.25,147500.0,27.2244,27.619,27.2193,27.447,147500.0
2007-01-23 10:00:00,54.28,54.41,54.07,54.17,129700.0,27.4622,27.5279,27.3559,27.4065,129700.0
2007-01-23 10:30:00,54.16,54.17,53.86,54.01,151600.0,27.4015,27.4065,27.2497,27.3256,151600.0
2007-01-23 11:00:00,54.01,54.19,53.99,54.1,34300.0,27.3256,27.4166,27.3155,27.3711,34300.0
2007-01-23 11:30:00,54.1,54.1,54.0,54.0,24100.0,27.3711,27.3711,27.3205,27.3205,24100.0
2007-01-23 12:00:00,54.0,54.08,53.98,54.04,26300.0,27.3205,27.361,27.3104,27.3407,26300.0
2007-01-23 12:30:00,54.04,54.1,54.0,54.06,24600.0,27.3407,27.3711,27.3205,27.3509,24600.0
2007-01-23 13:00:00,54.08,54.1,54.0,54.02,23700.0,27.361,27.3711,27.3205,27.3306,23700.0
2007-01-23 13:30:00,54.03,54.08,53.99,54.04,28400.0,27.3357,27.361,27.3155,27.3407,28400.0
2007-01-23 14:00:00,54.03,54.2,53.98,54.2,55400.0,27.3357,27.4217,27.3104,27.4217,55400.0
2007-01-23 14:30:00,54.16,54.34,54.08,54.26,26700.0,27.4015,27.4925,27.361,27.4521,26700.0
2007-01-23 15:00:00,54.27,54.43,54.26,54.38,50300.0,27.4571,27.5381,27.4521,27.5128,50300.0
2007-01-23 15:30:00,54.36,54.36,54.17,54.28,70100.0,27.5026,27.5026,27.4065,27.4622,70100.0
2007-01-24 09:30:00,54.25,54.25,54.05,54.14,42300.0,27.447,27.447,27.3458,27.3913,42300.0
2007-01-24 10:00:00,54.14,54.15,54.03,54.08,48700.0,27.3913,27.3964,27.3357,27.361,48700.0
2007-01-24 10:30:00,54.07,54.14,54.01,54.05,25000.0,27.3559,27.3913,27.3256,27.3458,25000.0
2007-01-24 11:00:00,54.03,54.1,54.01,54.05,22200.0,27.3357,27.3711,27.3256,27.3458,22200.0
2007-01-24 11:30:00,54.05,54.1,54.01,54.01,123100.0,27.3458,27.3711,27.3256,27.3256,123100.0
2007-01-24 12:00:00,54.02,54.1,54.02,54.05,96800.0,27.3306,27.3711,27.3306,27.3458,96800.0
2007-01-24 12:30:00,54.04,54.05,53.89,53.91,54000.0,27.3407,27.3458,27.2649,27.275,54000.0
2007-01-24 13:00:00,53.9,53.9,53.59,53.71,68600.0,27.2699,27.2699,27.1131,27.1738,68600.0
2007-01-24 13:30:00,53.75,53.93,53.58,53.86,87900.0,27.194,27.2851,27.108,27.2497,87900.0
2007-01-24 14:00:00,53.87,54.04,53.8,53.83,36800.0,27.2547,27.3407,27.2193,27.2345,36800.0
2007-01-24 14:30:00,53.87,53.95,53.75,53.85,39700.0,27.2547,27.2952,27.194,27.2446,39700.0
2007-01-24 15:00:00,53.85,53.95,53.75,53.77,69300.0,27.2446,27.2952,27.194,27.2041,69300.0
2007-01-24 15:30:00,53.77,53.9,53.71,53.71,79200.0,27.2041,27.2699,27.1738,27.1738,79200.0
2007-01-25 09:30:00,53.77,54.04,53.77,53.9,32600.0,27.2041,27.3407,27.2041,27.2699,32600.0
2007-01-25 10:00:00,53.89,53.9,53.81,53.81,34500.0,27.2649,27.2699,27.2244,27.2244,34500.0
2007-01-25 10:30:00,53.85,53.88,53.79,53.85,39700.0,27.2446,27.2598,27.2143,27.2446,39700.0
2007-01-25 11:00:00,53.84,53.9,53.83,53.84,23700.0,27.2396,27.2699,27.2345,27.2396,23700.0
2007-01-25 11:30:00,53.82,53.85,53.75,53.77,77400.0,27.2294,27.2446,27.194,27.2041,77400.0
2007-01-25 12:00:00,53.78,53.82,53.73,53.73,20100.0,27.2092,27.2294,27.1839,27.1839,20100.0
2007-01-25 12:30:00,53.73,53.77,53.69,53.7,25500.0,27.1839,27.2041,27.1637,27.1687,25500.0
2007-01-25 13:00:00,53.7,53.71,53.61,53.62,23000.0,27.1687,27.1738,27.1232,27.1283,23000.0
2007-01-25 13:30:00,53.61,53.62,53.56,53.59,27400.0,27.1232,27.1283,27.0979,27.1131,27400.0
2007-01-25 14:00:00,53.57,53.59,53.41,53.49,49800.0,27.103,27.1131,27.022,27.0625,49800.0
2007-01-25 14:30:00,53.49,53.5,53.46,53.47,31000.0,27.0625,27.0675,27.0473,27.0524,31000.0
2007-01-25 15:00:00,53.46,53.47,53.35,53.39,47200.0,27.0473,27.0524,26.9917,27.0119,47200.0
2007-01-25 15:30:00,53.38,53.5,53.38,53.47,63200.0,27.0068,27.0675,27.0068,27.0524,63200.0
2007-01-26 09:30:00,53.67,53.67,53.37,53.42,33300.0,27.1536,27.1536,27.0018,27.0271,33300.0
2007-01-26 10:00:00,53.42,53.45,53.22,53.3,49600.0,27.0271,27.0422,26.9259,26.9664,49600.0
2007-01-26 10:30:00,53.3,53.3,53.2,53.25,27800.0,26.9664,26.9664,26.9158,26.9411,27800.0
2007-01-26 11:00:00,53.25,53.3,53.2,53.21,23100.0,26.9411,26.9664,26.9158,26.9208,23100.0
2007-01-26 11:30:00,53.2,53.25,53.2,53.22,18300.0,26.9158,26.9411,26.9158,26.9259,18300.0
2007-01-26 12:00:00,53.23,53.23,53.17,53.2,22000.0,26.9309,26.9309,26.9006,26.9158,22000.0
2007-01-26 12:30:00,53.2,53.21,53.17,53.18,13600.0,26.9158,26.9208,26.9006,26.9056,13600.0
2007-01-26 13:00:00,53.18,53.21,53.1,53.18,37700.0,26.9056,26.9208,26.8652,26.9056,37700.0
2007-01-26 13:30:00,53.18,53.25,53.11,53.2,19900.0,26.9056,26.9411,26.8702,26.9158,19900.0
2007-01-26 14:00:00,53.18,53.25,53.11,53.23,16000.0,26.9056,26.9411,26.8702,26.9309,16000.0
2007-01-26 14:30:00,53.23,53.25,53.17,53.25,18300.0,26.9309,26.9411,26.9006,26.9411,18300.0
2007-01-26 15:00:00,53.25,53.29,53.19,53.22,38900.0,26.9411,26.9613,26.9107,26.9259,38900.0
2007-01-26 15:30:00,53.23,53.24,53.06,53.15,69700.0,26.9309,26.936,26.8449,26.8905,69700.0
2007-01-29 09:30:00,53.3,53.41,53.2,53.27,37900.0,26.9664,27.022,26.9158,26.9512,37900.0
2007-01-29 10:00:00,53.27,53.33,53.12,53.13,29200.0,26.9512,26.9815,26.8753,26.8803,29200.0
2007-01-29 10:30:00,53.15,53.15,53.06,53.12,66100.0,26.8905,26.8905,26.8449,26.8753,66100.0
2007-01-29 11:00:00,53.12,53.17,53.0,53.01,45200.0,26.8753,26.9006,26.8146,26.8196,45200.0
2007-01-29 11:30:00,53.01,53.01,52.9,53.0,54500.0,26.8196,26.8196,26.764,26.8146,54500.0
2007-01-29 12:00:00,53.0,53.08,52.99,53.02,30100.0,26.8146,26.8551,26.8095,26.8247,30100.0
2007-01-29 12:30:00,53.01,53.09,52.99,53.09,37100.0,26.8196,26.8601,26.8095,26.8601,37100.0
2007-01-29 13:00:00,53.08,53.1,53.03,53.07,33000.0,26.8551,26.8652,26.8298,26.85,33000.0
2007-01-29 13:30:00,53.07,53.08,52.95,52.95,31100.0,26.85,26.8551,26.7893,26.7893,31100.0
2007-01-29 14:00:00,52.96,53.03,52.95,52.95,62100.0,26.7943,26.8298,26.7893,26.7893,62100.0
2007-01-29 14:30:00,52.96,53.04,52.93,52.94,37100.0,26.7943,26.8348,26.7792,26.7842,37100.0
2007-01-29 15:00:00,52.94,53.08,52.91,53.04,67100.0,26.7842,26.8551,26.769,26.8348,67100.0
2007-01-29 15:30:00,53.05,53.06,52.98,53.04,75100.0,26.8399,26.8449,26.8045,26.8348,75100.0
2007-01-30 09:30:00,53.02,53.03,52.86,52.89,49000.0,26.8247,26.8298,26.7437,26.7589,49000.0
2007-01-30 10:00:00,52.89,52.9,52.75,52.79,56100.0,26.7589,26.764,26.6881,26.7083,56100.0
2007-01-30 10:30:00,52.78,52.9,52.77,52.89,41000.0,26.7033,26.764,26.6982,26.7589,41000.0
2007-01-30 11:00:00,52.88,53.0,52.87,53.0,43600.0,26.7539,26.8146,26.7488,26.8146,43600.0
2007-01-30 11:30:00,52.98,53.07,52.92,53.05,57800.0,26.8045,26.85,26.7741,26.8399,57800.0
2007-01-30 12:00:00,53.05,53.2,53.02,53.2,23800.0,26.8399,26.9158,26.8247,26.9158,23800.0
2007-01-30 12:30:00,53.2,53.22,53.08,53.09,27700.0,26.9158,26.9259,26.8551,26.8601,27700.0
2007-01-30 13:00:00,53.09,53.15,52.97,53.01,61500.0,26.8601,26.8905,26.7994,26.8196,61500.0
2007-01-30 13:30:00,53.01,53.05,52.97,53.03,21600.0,26.8196,26.8399,26.7994,26.8298,21600.0
2007-01-30 14:00:00,53.04,53.12,53.03,53.08,25500.0,26.8348,26.8753,26.8298,26.8551,25500.0
2007-01-30 14:30:00,53.07,53.08,52.95,53.0,34000.0,26.85,26.8551,26.7893,26.8146,34000.0
2007-01-30 15:00:00,53.0,53.04,52.98,52.99,52200.0,26.8146,26.8348,26.8045,26.8095,52200.0
2007-01-30 15:30:00,52.98,53.16,52.96,53.16,54000.0,26.8045,26.8955,26.7943,26.8955,54000.0
2007-01-31 09:30:00,53.12,53.15,53.0,53.03,71500.0,26.8753,26.8905,26.8146,26.8298,71500.0
2007-01-31 10:00:00,53.04,53.24,53.03,53.19,37100.0,26.8348,26.936,26.8298,26.9107,37100.0
2007-01-31 10:30:00,53.17,53.26,53.1,53.13,58000.0,26.9006,26.9461,26.8652,26.8803,58000.0
2007-01-31 11:00:00,53.12,53.2,53.1,53.15,32300.0,26.8753,26.9158,26.8652,26.8905,32300.0
2007-01-31 11:30:00,53.14,53.22,53.13,53.22,16300.0,26.8854,26.9259,26.8803,26.9259,16300.0
2007-01-31 12:00:00,53.21,53.28,53.18,53.26,20000.0,26.9208,26.9562,26.9056,26.9461,20000.0
2007-01-31 12:30:00,53.24,53.26,53.08,53.17,23600.0,26.936,26.9461,26.8551,26.9006,23600.0
2007-01-31 13:00:00,53.17,53.2,53.03,53.17,21800.0,26.9006,26.9158,26.8298,26.9006,21800.0
2007-01-31 13:30:00,53.16,53.19,53.1,53.15,31400.0,26.8955,26.9107,26.8652,26.8905,31400.0
2007-01-31 14:00:00,53.17,53.42,53.12,53.4,68200.0,26.9006,27.0271,26.8753,27.017,68200.0
2007-01-31 14:30:00,53.4,53.5,53.37,53.48,54500.0,27.017,27.0675,27.0018,27.0574,54500.0
2007-01-31 15:00:00,53.48,53.65,53.46,53.6,62100.0,27.0574,27.1434,27.0473,27.1181,62100.0
2007-01-31 15:30:00,53.6,53.65,53.49,53.53,106600.0,27.1181,27.1434,27.0625,27.0827,106600.0
2007-02-01 09:30:00,53.65,53.9,53.57,53.63,59600.0,27.1434,27.2699,27.103,27.1333,59600.0
2007-02-01 10:00:00,53.64,53.73,53.57,53.7,53500.0,27.1384,27.1839,27.103,27.1687,53500.0
2007-02-01 10:30:00,53.69,53.83,53.68,53.8,39400.0,27.1637,27.2345,27.1586,27.2193,39400.0
2007-02-01 11:00:00,53.8,53.8,53.73,53.73,25400.0,27.2193,27.2193,27.1839,27.1839,25400.0
2007-02-01 11:30:00,53.73,53.81,53.73,53.76,44700.0,27.1839,27.2244,27.1839,27.1991,44700.0
2007-02-01 12:00:00,53.75,53.77,53.7,53.72,35600.0,27.194,27.2041,27.1687,27.1789,35600.0
2007-02-01 12:30:00,53.71,53.77,53.7,53.73,21800.0,27.1738,27.2041,27.1687,27.1839,21800.0
2007-02-01 13:00:00,53.73,53.74,53.67,53.73,27900.0,27.1839,27.189,27.1536,27.1839,27900.0
2007-02-01 13:30:00,53.71,53.83,53.71,53.78,29900.0,27.1738,27.2345,27.1738,27.2092,29900.0
2007-02-01 14:00:00,53.79,53.91,53.7,53.83,94000.0,27.2143,27.275,27.1687,27.2345,94000.0
2007-02-01 14:30:00,53.82,53.82,53.78,53.82,28900.0,27.2294,27.2294,27.2092,27.2294,28900.0
2007-02-01 15:00:00,53.83,53.83,53.79,53.79,40700.0,27.2345,27.2345,27.2143,27.2143,40700.0
2007-02-01 15:30:00,53.8,53.83,53.77,53.79,94300.0,27.2193,27.2345,27.2041,27.2143,94300.0
2007-02-02 09:30:00,53.79,53.89,53.7,53.76,25600.0,27.2143,27.2649,27.1687,27.1991,25600.0
2007-02-02 10:00:00,53.76,53.87,53.75,53.81,18300.0,27.1991,27.2547,27.194,27.2244,18300.0
2007-02-02 10:30:00,53.81,53.89,53.77,53.87,27600.0,27.2244,27.2649,27.2041,27.2547,27600.0
2007-02-02 11:00:00,53.87,54.0,53.85,53.99,27600.0,27.2547,27.3205,27.2446,27.3155,27600.0
2007-02-02 11:30:00,53.99,54.1,53.95,54.05,63600.0,27.3155,27.3711,27.2952,27.3458,63600.0
2007-02-02 12:00:00,54.05,54.05,53.98,54.04,20300.0,27.3458,27.3458,27.3104,27.3407,20300.0
2007-02-02 12:30:00,54.03,54.07,54.01,54.07,11800.0,27.3357,27.3559,27.3256,27.3559,11800.0
2007-02-02 13:00:00,54.08,54.08,54.01,54.02,26100.0,27.361,27.361,27.3256,27.3306,26100.0
2007-02-02 13:30:00,54.02,54.07,54.0,54.06,14500.0,27.3306,27.3559,27.3205,27.3509,14500.0
2007-02-02 14:00:00,54.05,54.13,54.03,54.05,35300.0,27.3458,27.3863,27.3357,27.3458,35300.0
2007-02-02 14:30:00,54.05,54.07,54.01,54.03,20200.0,27.3458,27.3559,27.3256,27.3357,20200.0
2007-02-02 15:00:00,54.03,54.15,54.03,54.11,28600.0,27.3357,27.3964,27.3357,27.3762,28600.0
2007-02-02 15:30:00,54.11,54.19,54.09,54.16,62700.0,27.3762,27.4166,27.366,27.4015,62700.0
2007-02-05 09:30:00,54.07,54.15,54.04,54.04,21900.0,27.3559,27.3964,27.3407,27.3407,21900.0
2007-02-05 10:00:00,54.04,54.06,54.0,54.03,42900.0,27.3407,27.3509,27.3205,27.3357,42900.0
2007-02-05 10:30:00,54.04,54.16,54.03,54.08,13900.0,27.3407,27.4015,27.3357,27.361,13900.0
2007-02-05 11:00:00,54.07,54.09,54.05,54.08,16400.0,27.3559,27.366,27.3458,27.361,16400.0
2007-02-05 11:30:00,54.09,54.14,54.06,54.13,18800.0,27.366,27.3913,27.3509,27.3863,18800.0
2007-02-05 12:00:00,54.13,54.17,54.12,54.14,18200.0,27.3863,27.4065,27.3812,27.3913,18200.0
2007-02-05 12:30:00,54.13,54.24,54.12,54.24,9100.0,27.3863,27.4419,27.3812,27.4419,9100.0
2007-02-05 13:00:00,54.25,54.28,54.16,54.17,16900.0,27.447,27.4622,27.4015,27.4065,16900.0
2007-02-05 13:30:00,54.18,54.19,54.14,54.15,15100.0,27.4116,27.4166,27.3913,27.3964,15100.0
2007-02-05 14:00:00,54.14,54.19,54.14,54.16,22200.0,27.3913,27.4166,27.3913,27.4015,22200.0
2007-02-05 14:30:00,54.15,54.17,54.15,54.17,29700.0,27.3964,27.4065,27.3964,27.4065,29700.0
2007-02-05 15:00:00,54.16,54.2,54.11,54.15,42900.0,27.4015,27.4217,27.3762,27.3964,42900.0
2007-02-05 15:30:00,54.15,54.22,54.14,54.16,59000.0,27.3964,27.4318,27.3913,27.4015,59000.0
2007-02-06 09:30:00,54.19,54.5,54.18,54.38,32800.0,27.4796,27.6368,27.4745,27.576,32800.0
2007-02-06 10:00:00,54.39,54.4,54.3,54.4,44000.0,27.581,27.5861,27.5354,27.5861,44000.0
2007-02-06 10:30:00,54.38,54.5,54.35,54.46,31700.0,27.576,27.6368,27.5607,27.6165,31700.0
2007-02-06 11:00:00,54.47,54.59,54.46,54.59,32400.0,27.6216,27.6824,27.6165,27.6824,32400.0
2007-02-06 11:30:00,54.58,54.64,54.43,54.5,40800.0,27.6774,27.7078,27.6013,27.6368,40800.0
2007-02-06 12:00:00,54.5,54.51,54.45,54.5,30300.0,27.6368,27.6419,27.6114,27.6368,30300.0
2007-02-06 12:30:00,54.48,54.5,54.46,54.49,11900.0,27.6267,27.6368,27.6165,27.6317,11900.0
2007-02-06 13:00:00,54.49,54.52,54.45,54.46,27800.0,27.6317,27.6469,27.6114,27.6165,27800.0
2007-02-06 13:30:00,54.46,54.5,54.46,54.48,20000.0,27.6165,27.6368,27.6165,27.6267,20000.0
2007-02-06 14:00:00,54.46,54.48,54.43,54.43,12900.0,27.6165,27.6267,27.6013,27.6013,12900.0
2007-02-06 14:30:00,54.42,54.48,54.39,54.4,37700.0,27.5962,27.6267,27.581,27.5861,37700.0
2007-02-06 15:00:00,54.43,54.5,54.42,54.46,21800.0,27.6013,27.6368,27.5962,27.6165,21800.0
2007-02-06 15:30:00,54.47,54.49,54.4,54.43,54500.0,27.6216,27.6317,27.5861,27.6013,54500.0
2007-02-07 09:30:00,54.49,54.68,54.45,54.57,45200.0,27.6317,27.7281,27.6114,27.6723,45200.0
2007-02-07 10:00:00,54.56,54.6,54.4,54.46,49400.0,27.6672,27.6875,27.5861,27.6165,49400.0
2007-02-07 10:30:00,54.46,54.6,54.46,54.6,11100.0,27.6165,27.6875,27.6165,27.6875,11100.0
2007-02-07 11:00:00,54.6,54.63,54.57,54.62,14900.0,27.6875,27.7027,27.6723,27.6977,14900.0
2007-02-07 11:30:00,54.59,54.63,54.58,54.63,16200.0,27.6824,27.7027,27.6774,27.7027,16200.0
2007-02-07 12:00:00,54.62,54.64,54.61,54.62,23600.0,27.6977,27.7078,27.6926,27.6977,23600.0
2007-02-07 12:30:00,54.62,54.73,54.62,54.72,39500.0,27.6977,27.7534,27.6977,27.7484,39500.0
2007-02-07 13:00:00,54.73,54.77,54.65,54.66,20100.0,27.7534,27.7737,27.7129,27.7179,20100.0
2007-02-07 13:30:00,54.66,54.77,54.66,54.74,40600.0,27.7179,27.7737,27.7179,27.7585,40600.0
2007-02-07 14:00:00,54.75,54.77,54.67,54.69,23200.0,27.7636,27.7737,27.723,27.7332,23200.0
2007-02-07 14:30:00,54.7,54.71,54.65,54.69,30100.0,27.7382,27.7433,27.7129,27.7332,30100.0
2007-02-07 15:00:00,54.68,54.72,54.65,54.67,251500.0,27.7281,27.7484,27.7129,27.723,251500.0
2007-02-07 15:30:00,54.69,54.83,54.65,54.69,221500.0,27.7332,27.8041,27.7129,27.7332,221500.0
2007-02-08 09:30:00,54.63,54.66,54.41,54.49,50200.0,27.7027,27.7179,27.5912,27.6317,50200.0
2007-02-08 10:00:00,54.5,54.74,54.5,54.73,37700.0,27.6368,27.7585,27.6368,27.7534,37700.0
2007-02-08 10:30:00,54.72,54.72,54.62,54.65,49700.0,27.7484,27.7484,27.6977,27.7129,49700.0
2007-02-08 11:00:00,54.64,54.67,54.55,54.57,143000.0,27.7078,27.723,27.6622,27.6723,143000.0
2007-02-08 11:30:00,54.58,54.69,54.58,54.66,40900.0,27.6774,27.7332,27.6774,27.7179,40900.0
2007-02-08 12:00:00,54.67,54.67,54.62,54.65,35200.0,27.723,27.723,27.6977,27.7129,35200.0
2007-02-08 12:30:00,54.65,54.75,54.63,54.72,51500.0,27.7129,27.7636,27.7027,27.7484,51500.0
2007-02-08 13:00:00,54.73,54.74,54.7,54.71,27400.0,27.7534,27.7585,27.7382,27.7433,27400.0
2007-02-08 13:30:00,54.71,54.79,54.7,54.72,33400.0,27.7433,27.7839,27.7382,27.7484,33400.0
2007-02-08 14:00:00,54.72,54.73,54.63,54.68,36700.0,27.7484,27.7534,27.7027,27.7281,36700.0
2007-02-08 14:30:00,54.69,54.73,54.65,54.69,31200.0,27.7332,27.7534,27.7129,27.7332,31200.0
2007-02-08 15:00:00,54.69,54.7,54.65,54.69,29200.0,27.7332,27.7382,27.7129,27.7332,29200.0
2007-02-08 15:30:00,54.7,54.73,54.58,54.64,83800.0,27.7382,27.7534,27.6774,27.7078,83800.0
2007-02-09 09:30:00,54.63,54.69,54.6,54.67,28900.0,27.7027,27.7332,27.6875,27.723,28900.0
2007-02-09 10:00:00,54.67,54.69,54.57,54.64,33800.0,27.723,27.7332,27.6723,27.7078,33800.0
2007-02-09 10:30:00,54.61,54.62,54.49,54.5,20400.0,27.6926,27.6977,27.6317,27.6368,20400.0
2007-02-09 11:00:00,54.49,54.58,54.48,54.57,32700.0,27.6317,27.6774,27.6267,27.6723,32700.0
2007-02-09 11:30:00,54.55,54.56,54.51,54.56,15900.0,27.6622,27.6672,27.6419,27.6672,15900.0
2007-02-09 12:00:00,54.56,54.57,54.51,54.51,8600.0,27.6672,27.6723,27.6419,27.6419,8600.0
2007-02-09 12:30:00,54.5,54.52,54.46,54.5,29400.0,27.6368,27.6469,27.6165,27.6368,29400.0
2007-02-09 13:00:00,54.5,54.54,54.46,54.54,14200.0,27.6368,27.6571,27.6165,27.6571,14200.0
2007-02-09 13:30:00,54.53,54.53,54.45,54.48,13500.0,27.652,27.652,27.6114,27.6267,13500.0
2007-02-09 14:00:00,54.46,54.48,54.42,54.44,29800.0,27.6165,27.6267,27.5962,27.6064,29800.0
2007-02-09 14:30:00,54.44,54.44,54.35,54.4,18000.0,27.6064,27.6064,27.5607,27.5861,18000.0
2007-02-09 15:00:00,54.4,54.46,54.4,54.41,14400.0,27.5861,27.6165,27.5861,27.5912,14400.0
2007-02-09 15:30:00,54.42,54.43,54.34,54.35,26400.0,27.5962,27.6013,27.5557,27.5607,26400.0
2007-02-12 09:30:00,54.26,54.66,54.26,54.56,21900.0,27.5151,27.7179,27.5151,27.6672,21900.0
2007-02-12 10:00:00,54.55,54.59,54.5,54.5,12800.0,27.6622,27.6824,27.6368,27.6368,12800.0
2007-02-12 10:30:00,54.5,54.59,54.5,54.55,16500.0,27.6368,27.6824,27.6368,27.6622,16500.0
2007-02-12 11:00:00,54.55,54.56,54.5,54.52,13800.0,27.6622,27.6672,27.6368,27.6469,13800.0
2007-02-12 11:30:00,54.52,54.52,54.45,54.47,16300.0,27.6469,27.6469,27.6114,27.6216,16300.0
2007-02-12 12:00:00,54.47,54.51,54.46,54.5,8300.0,27.6216,27.6419,27.6165,27.6368,8300.0
2007-02-12 12:30:00,54.51,54.55,54.5,54.5,7700.0,27.6419,27.6622,27.6368,27.6368,7700.0
2007-02-12 13:00:00,54.51,54.51,54.46,54.51,9500.0,27.6419,27.6419,27.6165,27.6419,9500.0
2007-02-12 13:30:00,54.5,54.51,54.45,54.51,9000.0,27.6368,27.6419,27.6114,27.6419,9000.0
2007-02-12 14:00:00,54.48,54.51,54.45,54.5,12600.0,27.6267,27.6419,27.6114,27.6368,12600.0
2007-02-12 14:30:00,54.48,54.55,54.47,54.52,15400.0,27.6267,27.6622,27.6216,27.6469,15400.0
2007-02-12 15:00:00,54.53,54.57,54.5,54.55,24700.0,27.652,27.6723,27.6368,27.6622,24700.0
2007-02-12 15:30:00,54.55,54.58,54.51,54.55,22100.0,27.6622,27.6774,27.6419,27.6622,22100.0
2007-02-13 09:30:00,54.74,54.75,54.4,54.64,21400.0,27.7585,27.7636,27.5861,27.7078,21400.0
2007-02-13 10:00:00,54.64,54.65,54.6,54.63,18700.0,27.7078,27.7129,27.6875,27.7027,18700.0
2007-02-13 10:30:00,54.63,54.65,54.6,54.65,22100.0,27.7027,27.7129,27.6875,27.7129,22100.0
2007-02-13 11:00:00,54.65,54.65,54.61,54.64,24300.0,27.7129,27.7129,27.6926,27.7078,24300.0
2007-02-13 11:30:00,54.63,54.68,54.61,54.63,32900.0,27.7027,27.7281,27.6926,27.7027,32900.0
2007-02-13 12:00:00,54.62,54.65,54.61,54.64,26000.0,27.6977,27.7129,27.6926,27.7078,26000.0
2007-02-13 12:30:00,54.64,54.73,54.63,54.67,30200.0,27.7078,27.7534,27.7027,27.723,30200.0
2007-02-13 13:00:00,54.67,54.67,54.61,54.63,8600.0,27.723,27.723,27.6926,27.7027,8600.0
2007-02-13 13:30:00,54.63,54.64,54.62,54.64,6600.0,27.7027,27.7078,27.6977,27.7078,6600.0
2007-02-13 14:00:00,54.63,54.66,54.62,54.65,21100.0,27.7027,27.7179,27.6977,27.7129,21100.0
2007-02-13 14:30:00,54.64,54.69,54.62,54.64,16700.0,27.7078,27.7332,27.6977,27.7078,16700.0
2007-02-13 15:00:00,54.64,54.66,54.6,54.64,32500.0,27.7078,27.7179,27.6875,27.7078,32500.0
2007-02-13 15:30:00,54.65,54.66,54.61,54.66,49300.0,27.7129,27.7179,27.6926,27.7179,49300.0
2007-02-14 09:30:00,54.65,54.65,54.55,54.59,18400.0,27.7129,27.7129,27.6622,27.6824,18400.0
2007-02-14 10:00:00,54.59,54.82,54.59,54.77,92700.0,27.6824,27.7991,27.6824,27.7737,92700.0
2007-02-14 10:30:00,54.78,54.81,54.68,54.76,36200.0,27.7788,27.794,27.7281,27.7686,36200.0
2007-02-14 11:00:00,54.76,54.79,54.69,54.7,32700.0,27.7686,27.7839,27.7332,27.7382,32700.0
2007-02-14 11:30:00,54.71,54.72,54.65,54.7,15800.0,27.7433,27.7484,27.7129,27.7382,15800.0
2007-02-14 12:00:00,54.7,54.7,54.61,54.66,16600.0,27.7382,27.7382,27.6926,27.7179,16600.0
2007-02-14 12:30:00,54.67,54.73,54.66,54.68,80600.0,27.723,27.7534,27.7179,27.7281,80600.0
2007-02-14 13:00:00,54.67,54.67,54.62,54.65,2800.0,27.723,27.723,27.6977,27.7129,2800.0
2007-02-14 13:30:00,54.63,54.75,54.63,54.66,24400.0,27.7027,27.7636,27.7027,27.7179,24400.0
2007-02-14 14:00:00,54.67,54.71,54.67,54.69,13400.0,27.723,27.7433,27.723,27.7332,13400.0
2007-02-14 14:30:00,54.68,54.74,54.68,54.69,29200.0,27.7281,27.7585,27.7281,27.7332,29200.0
2007-02-14 15:00:00,54.7,54.78,54.62,54.64,61600.0,27.7382,27.7788,27.6977,27.7078,61600.0
2007-02-14 15:30:00,54.65,54.69,54.58,54.67,112000.0,27.7129,27.7332,27.6774,27.723,112000.0
2007-02-15 10:00:00,54.5,54.5,52.91,52.91,294600.0,27.6368,27.6368,26.8305,26.8305,294600.0
2007-02-15 10:30:00,52.91,53.25,52.61,52.96,243200.0,26.8305,27.0029,26.6784,26.8559,243200.0
2007-02-15 11:00:00,52.96,53.11,52.91,53.04,52000.0,26.8559,26.9319,26.8305,26.8964,52000.0
2007-02-15 11:30:00,53.04,53.48,53.0,53.48,76600.0,26.8964,27.1196,26.8762,27.1196,76600.0
2007-02-15 12:00:00,53.47,53.47,53.09,53.09,50200.0,27.1145,27.1145,26.9218,26.9218,50200.0
2007-02-15 12:30:00,53.1,53.35,53.06,53.34,40100.0,26.9269,27.0536,26.9066,27.0486,40100.0
2007-02-15 13:00:00,53.35,53.42,53.28,53.38,40000.0,27.0536,27.0891,27.0181,27.0689,40000.0
2007-02-15 13:30:00,53.36,53.41,53.25,53.36,45200.0,27.0587,27.0841,27.0029,27.0587,45200.0
2007-02-15 14:00:00,53.36,53.44,53.34,53.38,42900.0,27.0587,27.0993,27.0486,27.0689,42900.0
2007-02-15 14:30:00,53.38,53.47,53.35,53.39,73400.0,27.0689,27.1145,27.0536,27.0739,73400.0
2007-02-15 15:00:00,53.39,53.55,53.38,53.53,114300.0,27.0739,27.1551,27.0689,27.1449,114300.0
2007-02-15 15:30:00,53.55,53.69,53.4,53.56,181400.0,27.1551,27.2261,27.079,27.1601,181400.0
2007-02-16 09:30:00,53.37,53.64,53.25,53.25,23400.0,27.0638,27.2007,27.0029,27.0029,23400.0
2007-02-16 10:00:00,53.25,53.25,53.02,53.06,59100.0,27.0029,27.0029,26.8863,26.9066,59100.0
2007-02-16 10:30:00,53.06,53.32,53.01,53.3,39400.0,26.9066,27.0384,26.8812,27.0283,39400.0
2007-02-16 11:00:00,53.29,53.37,53.2,53.21,19400.0,27.0232,27.0638,26.9776,26.9826,19400.0
2007-02-16 11:30:00,53.22,53.31,53.21,53.26,17500.0,26.9877,27.0334,26.9826,27.008,17500.0
2007-02-16 12:00:00,53.29,53.44,53.25,53.36,20800.0,27.0232,27.0993,27.0029,27.0587,20800.0
2007-02-16 12:30:00,53.35,53.35,53.26,53.26,13200.0,27.0536,27.0536,27.008,27.008,13200.0
2007-02-16 13:00:00,53.26,53.27,53.22,53.23,15800.0,27.008,27.0131,26.9877,26.9928,15800.0
2007-02-16 13:30:00,53.22,53.23,53.01,53.09,88100.0,26.9877,26.9928,26.8812,26.9218,88100.0
2007-02-16 14:00:00,53.08,53.26,53.06,53.16,35100.0,26.9167,27.008,26.9066,26.9573,35100.0
2007-02-16 14:30:00,53.15,53.35,53.11,53.13,35100.0,26.9522,27.0536,26.9319,26.9421,35100.0
2007-02-16 15:00:00,53.13,53.32,53.12,53.31,28500.0,26.9421,27.0384,26.937,27.0334,28500.0
2007-02-16 15:30:00,53.31,53.42,53.25,53.37,60000.0,27.0334,27.0891,27.0029,27.0638,60000.0
2007-02-20 09:30:00,55.5,56.35,55.25,56.3,340300.0,28.1439,28.5749,28.0171,28.5496,340300.0
2007-02-20 10:00:00,56.31,57.31,56.0,56.15,466100.0,28.5546,29.0617,28.3974,28.4735,466100.0
2007-02-20 10:30:00,56.2,56.7,56.08,56.5,208300.0,28.4989,28.7524,28.438,28.651,208300.0
2007-02-20 11:00:00,56.5,57.18,56.47,57.15,249500.0,28.651,28.9958,28.6358,28.9806,249500.0
2007-02-20 11:30:00,57.14,57.25,56.77,57.23,122800.0,28.9755,29.0313,28.7879,29.0212,122800.0
2007-02-20 12:00:00,57.23,57.45,57.16,57.31,130600.0,29.0212,29.1327,28.9857,29.0617,130600.0
2007-02-20 12:30:00,57.31,57.41,56.77,56.91,103000.0,29.0617,29.1125,28.7879,28.8589,103000.0
2007-02-20 13:00:00,56.91,57.0,56.75,56.85,98800.0,28.8589,28.9045,28.7778,28.8285,98800.0
2007-02-20 13:30:00,56.85,57.12,56.65,56.74,151600.0,28.8285,28.9654,28.7271,28.7727,151600.0
2007-02-20 14:00:00,56.7,56.98,56.7,56.78,58100.0,28.7524,28.8944,28.7524,28.793,58100.0
2007-02-20 14:30:00,56.78,57.32,56.76,57.28,65400.0,28.793,29.0668,28.7828,29.0465,65400.0
2007-02-20 15:00:00,57.28,57.34,56.99,57.06,63600.0,29.0465,29.077,28.8995,28.935,63600.0
2007-02-20 15:30:00,57.05,57.13,56.91,56.99,108200.0,28.9299,28.9705,28.8589,28.8995,108200.0
2007-02-21 09:30:00,57.1,57.4,56.58,57.02,300500.0,28.9553,29.1074,28.6916,28.9147,300500.0
2007-02-21 10:00:00,57.01,57.01,56.5,56.76,208200.0,28.9096,28.9096,28.651,28.7828,208200.0
2007-02-21 10:30:00,56.77,56.78,56.38,56.66,129700.0,28.7879,28.793,28.5901,28.7321,129700.0
2007-02-21 11:00:00,56.61,56.66,56.6,56.63,60500.0,28.7068,28.7321,28.7017,28.7169,60500.0
2007-02-21 11:30:00,56.64,56.75,56.6,56.7,88400.0,28.722,28.7778,28.7017,28.7524,88400.0
2007-02-21 12:00:00,56.68,57.0,56.67,57.0,89900.0,28.7423,28.9045,28.7372,28.9045,89900.0
2007-02-21 12:30:00,57.0,57.15,56.98,57.1,106300.0,28.9045,28.9806,28.8944,28.9553,106300.0
2007-02-21 13:00:00,57.08,57.09,56.82,56.96,107000.0,28.9451,28.9502,28.8133,28.8843,107000.0
2007-02-21 13:30:00,56.97,56.97,56.83,56.89,69300.0,28.8893,28.8893,28.8183,28.8488,69300.0
2007-02-21 14:00:00,56.89,57.0,56.84,56.94,81600.0,28.8488,28.9045,28.8234,28.8741,81600.0
2007-02-21 14:30:00,56.95,57.0,56.9,56.97,65000.0,28.8792,28.9045,28.8538,28.8893,65000.0
2007-02-21 15:00:00,57.0,57.0,56.86,56.91,66600.0,28.9045,28.9045,28.8336,28.8589,66600.0
2007-02-21 15:30:00,56.9,57.06,56.9,56.99,151500.0,28.8538,28.935,28.8538,28.8995,151500.0
2007-02-22 09:30:00,49.5,49.51,48.24,48.31,246300.0,29.3209,29.3268,28.5746,28.616,246300.0
2007-02-22 10:00:00,48.32,48.72,47.9,47.95,179000.0,28.6219,28.8589,28.3732,28.4028,179000.0
2007-02-22 10:30:00,47.95,47.95,47.43,47.43,201100.0,28.4028,28.4028,28.0948,28.0948,201100.0
2007-02-22 11:00:00,47.44,47.46,47.05,47.3,182700.0,28.1007,28.1125,27.8697,28.0178,182700.0
2007-02-22 11:30:00,47.32,47.58,47.21,47.28,87900.0,28.0296,28.1836,27.9644,28.0059,87900.0
2007-02-22 12:00:00,47.29,47.46,47.1,47.4,63600.0,28.0118,28.1125,27.8993,28.077,63600.0
2007-02-22 12:30:00,47.4,47.8,47.39,47.56,81400.0,28.077,28.3139,28.0711,28.1718,81400.0
2007-02-22 13:00:00,47.59,47.74,47.56,47.71,38800.0,28.1895,28.2784,28.1718,28.2606,38800.0
2007-02-22 13:30:00,47.71,47.71,47.36,47.36,56200.0,28.2606,28.2606,28.0533,28.0533,56200.0
2007-02-22 14:00:00,47.37,47.37,47.28,47.33,42200.0,28.0592,28.0592,28.0059,28.0355,42200.0
2007-02-22 14:30:00,47.33,47.43,47.29,47.31,78100.0,28.0355,28.0948,28.0118,28.0237,78100.0
2007-02-22 15:00:00,47.31,47.6,47.31,47.56,89800.0,28.0237,28.1955,28.0237,28.1718,89800.0
2007-02-22 15:30:00,47.55,47.7,47.55,47.56,116600.0,28.1658,28.2547,28.1658,28.1718,116600.0
2007-02-23 09:30:00,48.0,48.28,47.15,47.41,146800.0,28.4324,28.5983,27.9289,28.0829,146800.0
2007-02-23 10:00:00,47.36,47.64,47.35,47.38,67200.0,28.0533,28.2192,28.0474,28.0651,67200.0
2007-02-23 10:30:00,47.36,47.38,47.13,47.37,73900.0,28.0533,28.0651,27.9171,28.0592,73900.0
2007-02-23 11:00:00,47.37,47.82,47.37,47.75,108700.0,28.0592,28.3258,28.0592,28.2843,108700.0
2007-02-23 11:30:00,47.76,47.77,47.65,47.74,71800.0,28.2902,28.2962,28.2251,28.2784,71800.0
2007-02-23 12:00:00,47.73,47.8,47.57,47.66,90200.0,28.2725,28.3139,28.1777,28.231,90200.0
2007-02-23 12:30:00,47.64,47.93,47.61,47.92,79400.0,28.2192,28.3909,28.2014,28.385,79400.0
2007-02-23 13:00:00,47.93,48.14,47.93,48.06,102500.0,28.3909,28.5153,28.3909,28.4679,102500.0
2007-02-23 13:30:00,48.05,48.2,47.9,47.9,133000.0,28.462,28.5509,28.3732,28.3732,133000.0
2007-02-23 14:00:00,47.9,48.2,47.88,48.12,115000.0,28.3732,28.5509,28.3613,28.5035,115000.0
2007-02-23 14:30:00,48.11,48.38,48.11,48.36,117200.0,28.4976,28.6575,28.4976,28.6456,117200.0
2007-02-23 15:00:00,48.36,48.42,48.2,48.29,123500.0,28.6456,28.6812,28.5509,28.6042,123500.0
2007-02-23 15:30:00,48.28,48.32,47.82,47.87,222900.0,28.5983,28.6219,28.3258,28.3554,222900.0
2007-02-26 09:30:00,48.15,48.3,47.26,47.36,75000.0,28.5213,28.6101,27.9941,28.0533,75000.0
2007-02-26 10:00:00,47.37,47.72,47.36,47.62,53100.0,28.0592,28.2665,28.0533,28.2073,53100.0
2007-02-26 10:30:00,47.6,47.65,47.55,47.63,41000.0,28.1955,28.2251,28.1658,28.2132,41000.0
2007-02-26 11:00:00,47.64,47.67,47.35,47.42,54800.0,28.2192,28.2369,28.0474,28.0888,54800.0
2007-02-26 11:30:00,47.41,47.43,47.37,47.4,35600.0,28.0829,28.0948,28.0592,28.077,35600.0
2007-02-26 12:00:00,47.39,47.39,47.1,47.1,57500.0,28.0711,28.0711,27.8993,27.8993,57500.0
2007-02-26 12:30:00,47.11,47.18,46.93,46.96,80300.0,27.9052,27.9467,27.7986,27.8164,80300.0
2007-02-26 13:00:00,46.96,47.08,46.96,47.03,34200.0,27.8164,27.8874,27.8164,27.8578,34200.0
2007-02-26 13:30:00,47.03,47.11,46.98,46.99,40200.0,27.8578,27.9052,27.8282,27.8341,40200.0
2007-02-26 14:00:00,46.99,47.11,46.99,47.08,50400.0,27.8341,27.9052,27.8341,27.8874,50400.0
2007-02-26 14:30:00,47.08,47.09,47.02,47.04,46600.0,27.8874,27.8934,27.8519,27.8638,46600.0
2007-02-26 15:00:00,47.04,47.06,46.85,46.88,89400.0,27.8638,27.8756,27.7512,27.769,89400.0
2007-02-26 15:30:00,46.87,46.91,46.79,46.81,187100.0,27.7631,27.7867,27.7157,27.7275,187100.0
2007-02-27 09:30:00,44.65,45.36,43.55,44.73,285100.0,26.4481,26.8686,25.7965,26.4954,285100.0
2007-02-27 10:00:00,44.74,44.85,44.44,44.78,127000.0,26.5014,26.5665,26.3237,26.5251,127000.0
2007-02-27 10:30:00,44.79,45.19,44.74,45.03,156500.0,26.531,26.7679,26.5014,26.6731,156500.0
2007-02-27 11:00:00,45.03,45.11,44.44,44.58,143300.0,26.6731,26.7205,26.3237,26.4066,143300.0
2007-02-27 11:30:00,44.58,44.62,44.35,44.41,118800.0,26.4066,26.4303,26.2704,26.3059,118800.0
2007-02-27 12:00:00,44.38,44.59,44.35,44.59,51300.0,26.2881,26.4125,26.2704,26.4125,51300.0
2007-02-27 12:30:00,44.58,44.72,44.58,44.67,53100.0,26.4066,26.4895,26.4066,26.4599,53100.0
2007-02-27 13:00:00,44.67,44.73,44.63,44.68,46700.0,26.4599,26.4954,26.4362,26.4658,46700.0
2007-02-27 13:30:00,44.68,44.71,44.59,44.63,44400.0,26.4658,26.4836,26.4125,26.4362,44400.0
2007-02-27 14:00:00,44.62,44.63,44.26,44.29,79500.0,26.4303,26.4362,26.217,26.2348,79500.0
2007-02-27 14:30:00,44.29,44.47,44.24,44.26,87500.0,26.2348,26.3414,26.2052,26.217,87500.0
2007-02-27 15:00:00,44.27,44.49,44.05,44.13,106400.0,26.223,26.3533,26.0926,26.14,106400.0
2007-02-27 15:30:00,44.13,44.22,43.98,44.0,73300.0,26.14,26.1933,26.0512,26.063,73300.0
2007-02-28 09:30:00,44.25,44.75,44.0,44.1,110400.0,26.2111,26.5073,26.063,26.1223,110400.0
2007-02-28 10:00:00,44.07,44.24,43.85,43.98,70900.0,26.1045,26.2052,25.9742,26.0512,70900.0
2007-02-28 10:30:00,43.98,44.22,43.86,44.21,88900.0,26.0512,26.1933,25.9801,26.1874,88900.0
2007-02-28 11:00:00,44.21,44.36,44.09,44.28,42900.0,26.1874,26.2763,26.1163,26.2289,42900.0
2007-02-28 11:30:00,44.29,44.34,44.1,44.18,49100.0,26.2348,26.2644,26.1223,26.1697,49100.0
2007-02-28 12:00:00,44.2,44.21,44.15,44.16,56500.0,26.1815,26.1874,26.1519,26.1578,56500.0
2007-02-28 12:30:00,44.16,44.17,43.99,44.11,108900.0,26.1578,26.1637,26.0571,26.1282,108900.0
2007-02-28 13:00:00,44.11,44.15,44.05,44.15,36600.0,26.1282,26.1519,26.0926,26.1519,36600.0
2007-02-28 13:30:00,44.15,44.15,44.09,44.15,59500.0,26.1519,26.1519,26.1163,26.1519,59500.0
2007-02-28 14:00:00,44.15,44.23,44.09,44.15,51900.0,26.1519,26.1993,26.1163,26.1519,51900.0
2007-02-28 14:30:00,44.17,44.3,44.16,44.23,37000.0,26.1637,26.2407,26.1578,26.1993,37000.0
2007-02-28 15:00:00,44.22,44.37,44.22,44.34,52700.0,26.1933,26.2822,26.1933,26.2644,52700.0
2007-02-28 15:30:00,44.34,44.35,44.1,44.15,115600.0,26.2644,26.2704,26.1223,26.1519,115600.0
2007-03-01 09:30:00,43.7,44.11,43.01,43.21,68700.0,25.8853,26.1282,25.4766,25.5951,68700.0
2007-03-01 10:00:00,43.22,43.54,42.78,43.34,86400.0,25.601,25.7906,25.3404,25.6721,86400.0
2007-03-01 10:30:00,43.37,43.69,42.8,43.68,75200.0,25.6899,25.8794,25.3522,25.8735,75200.0
2007-03-01 11:00:00,43.69,43.81,43.41,43.5,97200.0,25.8794,25.9505,25.7136,25.7669,97200.0
2007-03-01 11:30:00,43.5,43.52,43.16,43.26,62100.0,25.7669,25.7787,25.5655,25.6247,62100.0
2007-03-01 12:00:00,43.28,43.35,43.15,43.21,56900.0,25.6365,25.678,25.5595,25.5951,56900.0
2007-03-01 12:30:00,43.21,43.4,43.2,43.38,47100.0,25.5951,25.7076,25.5892,25.6958,47100.0
2007-03-01 13:00:00,43.36,43.4,43.25,43.28,21700.0,25.6839,25.7076,25.6188,25.6365,21700.0
2007-03-01 13:30:00,43.28,43.7,43.28,43.69,49100.0,25.6365,25.8853,25.6365,25.8794,49100.0
2007-03-01 14:00:00,43.69,43.74,43.58,43.58,64300.0,25.8794,25.909,25.8142,25.8142,64300.0
2007-03-01 14:30:00,43.56,43.73,43.53,43.65,47500.0,25.8024,25.9031,25.7846,25.8557,47500.0
2007-03-01 15:00:00,43.66,43.77,43.5,43.54,61200.0,25.8616,25.9268,25.7669,25.7906,61200.0
2007-03-01 15:30:00,43.57,43.61,43.45,43.52,67800.0,25.8083,25.832,25.7372,25.7787,67800.0
2007-03-02 09:30:00,43.35,43.39,42.55,42.95,114000.0,25.678,25.7017,25.2041,25.4411,114000.0
2007-03-02 10:00:00,42.96,42.96,42.76,42.76,55500.0,25.447,25.447,25.3285,25.3285,55500.0
2007-03-02 10:30:00,42.77,42.95,42.76,42.78,41900.0,25.3345,25.4411,25.3285,25.3404,41900.0
2007-03-02 11:00:00,42.78,42.84,42.66,42.7,55800.0,25.3404,25.3759,25.2693,25.293,55800.0
2007-03-02 11:30:00,42.71,42.84,42.7,42.79,54600.0,25.2989,25.3759,25.293,25.3463,54600.0
2007-03-02 12:00:00,42.79,42.84,42.66,42.66,37600.0,25.3463,25.3759,25.2693,25.2693,37600.0
2007-03-02 12:30:00,42.63,42.65,42.53,42.61,49900.0,25.2515,25.2634,25.1923,25.2397,49900.0
2007-03-02 13:00:00,42.61,42.67,42.53,42.56,42000.0,25.2397,25.2752,25.1923,25.2101,42000.0
2007-03-02 13:30:00,42.55,42.61,42.5,42.56,49900.0,25.2041,25.2397,25.1745,25.2101,49900.0
2007-03-02 14:00:00,42.55,42.56,42.47,42.5,49000.0,25.2041,25.2101,25.1568,25.1745,49000.0
2007-03-02 14:30:00,42.49,42.74,42.49,42.67,114700.0,25.1686,25.3167,25.1686,25.2752,114700.0
2007-03-02 15:00:00,42.67,42.72,42.62,42.63,81800.0,25.2752,25.3048,25.2456,25.2515,81800.0
2007-03-02 15:30:00,42.63,42.71,42.38,42.4,143100.0,25.2515,25.2989,25.1034,25.1153,143100.0
2007-03-05 09:30:00,41.65,41.65,40.6,40.84,213000.0,24.671,24.671,24.0491,24.1912,213000.0
2007-03-05 10:00:00,40.85,41.33,40.69,40.92,135800.0,24.1972,24.4815,24.1024,24.2386,135800.0
2007-03-05 10:30:00,40.94,41.49,40.93,41.49,116500.0,24.2505,24.5763,24.2445,24.5763,116500.0
2007-03-05 11:00:00,41.48,41.59,41.44,41.49,82100.0,24.5703,24.6355,24.5466,24.5763,82100.0
2007-03-05 11:30:00,41.49,41.53,41.43,41.49,80800.0,24.5763,24.5999,24.5407,24.5763,80800.0
2007-03-05 12:00:00,41.49,41.5,41.17,41.27,72000.0,24.5763,24.5822,24.3867,24.4459,72000.0
2007-03-05 12:30:00,41.26,41.35,41.19,41.19,41400.0,24.44,24.4933,24.3986,24.3986,41400.0
2007-03-05 13:00:00,41.2,41.31,41.13,41.28,57100.0,24.4045,24.4696,24.363,24.4519,57100.0
2007-03-05 13:30:00,41.27,41.51,41.23,41.5,55400.0,24.4459,24.5881,24.4222,24.5822,55400.0
2007-03-05 14:00:00,41.5,41.63,41.39,41.39,69200.0,24.5822,24.6592,24.517,24.517,69200.0
2007-03-05 14:30:00,41.39,41.45,41.34,41.42,53900.0,24.517,24.5526,24.4874,24.5348,53900.0
2007-03-05 15:00:00,41.42,41.42,41.15,41.18,79600.0,24.5348,24.5348,24.3749,24.3926,79600.0
2007-03-05 15:30:00,41.19,41.19,41.0,41.02,162300.0,24.3986,24.3986,24.286,24.2979,162300.0
2007-03-06 09:30:00,41.4,41.71,41.12,41.22,67600.0,24.5229,24.7066,24.3571,24.4163,67600.0
2007-03-06 10:00:00,41.22,41.41,41.03,41.15,43000.0,24.4163,24.5289,24.3038,24.3749,43000.0
2007-03-06 10:30:00,41.17,41.28,41.02,41.02,48300.0,24.3867,24.4519,24.2979,24.2979,48300.0
2007-03-06 11:00:00,41.05,41.19,40.95,40.95,57700.0,24.3156,24.3986,24.2564,24.2564,57700.0
2007-03-06 11:30:00,40.99,41.14,40.96,41.09,84400.0,24.2801,24.3689,24.2623,24.3393,84400.0
2007-03-06 12:00:00,41.09,41.2,41.07,41.11,47900.0,24.3393,24.4045,24.3275,24.3512,47900.0
2007-03-06 12:30:00,41.12,41.31,41.06,41.3,64600.0,24.3571,24.4696,24.3215,24.4637,64600.0
2007-03-06 13:00:00,41.28,41.36,41.27,41.29,30600.0,24.4519,24.4993,24.4459,24.4578,30600.0
2007-03-06 13:30:00,41.3,41.49,41.19,41.48,50600.0,24.4637,24.5763,24.3986,24.5703,50600.0
2007-03-06 14:00:00,41.49,41.6,41.44,41.47,53700.0,24.5763,24.6414,24.5466,24.5644,53700.0
2007-03-06 14:30:00,41.46,41.6,41.46,41.58,41700.0,24.5585,24.6414,24.5585,24.6296,41700.0
2007-03-06 15:00:00,41.58,41.67,41.47,41.59,74500.0,24.6296,24.6829,24.5644,24.6355,74500.0
2007-03-06 15:30:00,41.59,41.61,41.33,41.37,106500.0,24.6355,24.6473,24.4815,24.5052,106500.0
2007-03-07 09:30:00,41.5,41.6,41.18,41.37,45500.0,24.5822,24.6414,24.3926,24.5052,45500.0
2007-03-07 10:00:00,41.37,41.37,41.15,41.17,43900.0,24.5052,24.5052,24.3749,24.3867,43900.0
2007-03-07 10:30:00,41.18,41.51,41.18,41.38,46500.0,24.3926,24.5881,24.3926,24.5111,46500.0
2007-03-07 11:00:00,41.36,41.36,41.26,41.35,40200.0,24.4993,24.4993,24.44,24.4933,40200.0
2007-03-07 11:30:00,41.34,41.39,41.26,41.39,45600.0,24.4874,24.517,24.44,24.517,45600.0
2007-03-07 12:00:00,41.38,41.62,41.38,41.6,36100.0,24.5111,24.6533,24.5111,24.6414,36100.0
2007-03-07 12:30:00,41.61,41.73,41.61,41.7,47700.0,24.6473,24.7184,24.6473,24.7006,47700.0
2007-03-07 13:00:00,41.7,41.71,41.64,41.65,25600.0,24.7006,24.7066,24.6651,24.671,25600.0
2007-03-07 13:30:00,41.66,41.72,41.65,41.66,28600.0,24.677,24.7125,24.671,24.677,28600.0
2007-03-07 14:00:00,41.65,41.7,41.62,41.67,45300.0,24.671,24.7006,24.6533,24.6829,45300.0
2007-03-07 14:30:00,41.67,41.76,41.67,41.68,37400.0,24.6829,24.7362,24.6829,24.6888,37400.0
2007-03-07 15:00:00,41.69,41.83,41.69,41.7,59900.0,24.6947,24.7777,24.6947,24.7006,59900.0
2007-03-07 15:30:00,41.69,41.71,41.56,41.58,114000.0,24.6947,24.7066,24.6177,24.6296,114000.0
2007-03-08 09:30:00,41.8,41.97,41.78,41.88,34200.0,24.7599,24.8606,24.748,24.8073,34200.0
2007-03-08 10:00:00,41.87,42.09,41.82,42.09,43100.0,24.8013,24.9317,24.7717,24.9317,43100.0
2007-03-08 10:30:00,42.08,42.08,41.96,42.03,22100.0,24.9257,24.9257,24.8547,24.8961,22100.0
2007-03-08 11:00:00,42.05,42.1,42.01,42.05,23900.0,24.908,24.9376,24.8843,24.908,23900.0
2007-03-08 11:30:00,42.05,42.22,42.04,42.14,59400.0,24.908,25.0087,24.902,24.9613,59400.0
2007-03-08 12:00:00,42.15,42.16,42.01,42.01,15700.0,24.9672,24.9731,24.8843,24.8843,15700.0
2007-03-08 12:30:00,42.01,42.07,41.95,41.96,55000.0,24.8843,24.9198,24.8487,24.8547,55000.0
2007-03-08 13:00:00,41.97,42.06,41.9,42.06,32600.0,24.8606,24.9139,24.8191,24.9139,32600.0
2007-03-08 13:30:00,42.06,42.2,42.03,42.16,34300.0,24.9139,24.9968,24.8961,24.9731,34300.0
2007-03-08 14:00:00,42.17,42.17,42.06,42.06,55500.0,24.979,24.979,24.9139,24.9139,55500.0
2007-03-08 14:30:00,42.05,42.07,41.96,41.99,49300.0,24.908,24.9198,24.8547,24.8724,49300.0
2007-03-08 15:00:00,42.03,42.12,42.0,42.03,69400.0,24.8961,24.9494,24.8783,24.8961,69400.0
2007-03-08 15:30:00,42.03,42.05,41.76,41.82,106000.0,24.8961,24.908,24.7362,24.7717,106000.0
2007-03-09 09:30:00,42.02,42.11,41.84,41.88,27800.0,24.8902,24.9435,24.7836,24.8073,27800.0
2007-03-09 10:00:00,41.85,41.88,41.42,41.57,42200.0,24.7895,24.8073,24.5348,24.6236,42200.0
2007-03-09 10:30:00,41.59,41.86,41.58,41.82,12300.0,24.6355,24.7954,24.6296,24.7717,12300.0
2007-03-09 11:00:00,41.82,41.86,41.69,41.85,21400.0,24.7717,24.7954,24.6947,24.7895,21400.0
2007-03-09 11:30:00,41.85,41.94,41.84,41.86,16200.0,24.7895,24.8428,24.7836,24.7954,16200.0
2007-03-09 12:00:00,41.87,41.99,41.87,41.99,14300.0,24.8013,24.8724,24.8013,24.8724,14300.0
2007-03-09 12:30:00,42.0,42.03,41.85,41.85,17600.0,24.8783,24.8961,24.7895,24.7895,17600.0
2007-03-09 13:00:00,41.85,41.92,41.75,41.76,17400.0,24.7895,24.831,24.7303,24.7362,17400.0
2007-03-09 13:30:00,41.77,41.78,41.61,41.61,12100.0,24.7421,24.748,24.6473,24.6473,12100.0
2007-03-09 14:00:00,41.6,41.65,41.53,41.56,25300.0,24.6414,24.671,24.5999,24.6177,25300.0
2007-03-09 14:30:00,41.56,41.69,41.52,41.58,15300.0,24.6177,24.6947,24.594,24.6296,15300.0
2007-03-09 15:00:00,41.58,41.68,41.52,41.59,28700.0,24.6296,24.6888,24.594,24.6355,28700.0
2007-03-09 15:30:00,41.59,41.8,41.59,41.78,51900.0,24.6355,24.7599,24.6355,24.748,51900.0
2007-03-12 09:30:00,41.91,41.98,41.75,41.83,14300.0,24.825,24.8665,24.7303,24.7777,14300.0
2007-03-12 10:00:00,41.8,41.86,41.76,41.81,9600.0,24.7599,24.7954,24.7362,24.7658,9600.0
2007-03-12 10:30:00,41.81,41.81,41.81,41.81,0.0,24.7658,24.7658,24.7658,24.7658,0.0
2007-03-12 11:00:00,41.81,41.81,41.81,41.81,0.0,24.7658,24.7658,24.7658,24.7658,0.0
2007-03-12 11:30:00,41.7,41.72,41.65,41.72,12300.0,24.7006,24.7125,24.671,24.7125,12300.0
2007-03-12 12:00:00,41.72,41.92,41.71,41.83,18900.0,24.7125,24.831,24.7066,24.7777,18900.0
2007-03-12 12:30:00,41.83,41.83,41.67,41.69,11900.0,24.7777,24.7777,24.6829,24.6947,11900.0
2007-03-12 13:00:00,41.7,41.72,41.64,41.65,11200.0,24.7006,24.7125,24.6651,24.671,11200.0
2007-03-12 13:30:00,41.63,41.65,41.55,41.6,37500.0,24.6592,24.671,24.6118,24.6414,37500.0
2007-03-12 14:00:00,41.61,41.81,41.57,41.8,27100.0,24.6473,24.7658,24.6236,24.7599,27100.0
2007-03-12 14:30:00,41.79,41.86,41.71,41.71,19600.0,24.754,24.7954,24.7066,24.7066,19600.0
2007-03-12 15:00:00,41.72,41.87,41.7,41.83,23600.0,24.7125,24.8013,24.7006,24.7777,23600.0
2007-03-12 15:30:00,41.8,41.8,41.65,41.71,51200.0,24.7599,24.7599,24.671,24.7066,51200.0
2007-03-13 09:30:00,41.51,41.52,41.3,41.45,28400.0,24.5881,24.594,24.4637,24.5526,28400.0
2007-03-13 10:00:00,41.44,41.47,41.3,41.45,28200.0,24.5466,24.5644,24.4637,24.5526,28200.0
2007-03-13 10:30:00,41.45,41.48,41.31,41.31,36300.0,24.5526,24.5703,24.4696,24.4696,36300.0
2007-03-13 11:00:00,41.32,41.4,41.32,41.36,26600.0,24.4756,24.5229,24.4756,24.4993,26600.0
2007-03-13 11:30:00,41.36,41.46,41.34,41.34,17100.0,24.4993,24.5585,24.4874,24.4874,17100.0
2007-03-13 12:00:00,41.35,41.41,41.1,41.12,37000.0,24.4933,24.5289,24.3452,24.3571,37000.0
2007-03-13 12:30:00,41.1,41.2,41.04,41.1,25200.0,24.3452,24.4045,24.3097,24.3452,25200.0
2007-03-13 13:00:00,41.1,41.14,41.01,41.01,12700.0,24.3452,24.3689,24.2919,24.2919,12700.0
2007-03-13 13:30:00,41.01,41.1,40.95,41.1,50600.0,24.2919,24.3452,24.2564,24.3452,50600.0
2007-03-13 14:00:00,41.07,41.09,40.97,41.06,54300.0,24.3275,24.3393,24.2682,24.3215,54300.0
2007-03-13 14:30:00,41.04,41.1,41.02,41.04,23200.0,24.3097,24.3452,24.2979,24.3097,23200.0
2007-03-13 15:00:00,41.04,41.1,40.99,41.02,69000.0,24.3097,24.3452,24.2801,24.2979,69000.0
2007-03-13 15:30:00,41.03,41.05,40.95,41.0,120600.0,24.3038,24.3156,24.2564,24.286,120600.0
2007-03-14 09:30:00,41.04,41.59,40.92,41.02,93400.0,24.3097,24.6355,24.2386,24.2979,93400.0
2007-03-14 10:00:00,41.01,41.14,40.97,41.08,86300.0,24.2919,24.3689,24.2682,24.3334,86300.0
2007-03-14 10:30:00,41.01,41.36,41.01,41.31,57600.0,24.2919,24.4993,24.2919,24.4696,57600.0
2007-03-14 11:00:00,41.32,41.33,40.94,40.95,35500.0,24.4756,24.4815,24.2505,24.2564,35500.0
2007-03-14 11:30:00,40.95,41.06,40.9,40.95,41900.0,24.2564,24.3215,24.2268,24.2564,41900.0
2007-03-14 12:00:00,40.97,41.0,40.71,40.79,27100.0,24.2682,24.286,24.1142,24.1616,27100.0
2007-03-14 12:30:00,40.77,40.81,40.57,40.7,22900.0,24.1498,24.1735,24.0313,24.1083,22900.0
2007-03-14 13:00:00,40.7,41.15,40.66,41.09,51200.0,24.1083,24.3749,24.0846,24.3393,51200.0
2007-03-14 13:30:00,41.11,41.25,40.96,41.05,26300.0,24.3512,24.4341,24.2623,24.3156,26300.0
2007-03-14 14:00:00,41.06,41.21,40.99,41.2,21700.0,24.3215,24.4104,24.2801,24.4045,21700.0
2007-03-14 14:30:00,41.21,41.45,41.21,41.21,24900.0,24.4104,24.5526,24.4104,24.4104,24900.0
2007-03-14 15:00:00,41.25,41.46,41.22,41.3,39100.0,24.4341,24.5585,24.4163,24.4637,39100.0
2007-03-14 15:30:00,41.29,41.3,41.16,41.23,65400.0,24.4578,24.4637,24.3808,24.4222,65400.0
2007-03-15 09:30:00,41.25,41.76,41.25,41.61,27800.0,24.4341,24.7362,24.4341,24.6473,27800.0
2007-03-15 10:00:00,41.62,41.62,41.41,41.5,29400.0,24.6533,24.6533,24.5289,24.5822,29400.0
2007-03-15 10:30:00,41.5,41.51,41.44,41.48,17000.0,24.5822,24.5881,24.5466,24.5703,17000.0
2007-03-15 11:00:00,41.48,41.52,41.35,41.36,22100.0,24.5703,24.594,24.4933,24.4993,22100.0
2007-03-15 11:30:00,41.34,41.35,41.07,41.08,17800.0,24.4874,24.4933,24.3275,24.3334,17800.0
2007-03-15 12:00:00,41.08,41.23,41.07,41.22,18600.0,24.3334,24.4222,24.3275,24.4163,18600.0
2007-03-15 12:30:00,41.23,41.32,41.23,41.29,17500.0,24.4222,24.4756,24.4222,24.4578,17500.0
2007-03-15 13:00:00,41.29,41.29,41.19,41.2,9500.0,24.4578,24.4578,24.3986,24.4045,9500.0
2007-03-15 13:30:00,41.19,41.23,41.08,41.2,17400.0,24.3986,24.4222,24.3334,24.4045,17400.0
2007-03-15 14:00:00,41.19,41.26,41.09,41.11,15500.0,24.3986,24.44,24.3393,24.3512,15500.0
2007-03-15 14:30:00,41.1,41.17,41.08,41.09,28100.0,24.3452,24.3867,24.3334,24.3393,28100.0
2007-03-15 15:00:00,41.08,41.09,41.0,41.0,37400.0,24.3334,24.3393,24.286,24.286,37400.0
2007-03-15 15:30:00,40.99,41.05,40.95,40.98,65400.0,24.2801,24.3156,24.2564,24.2742,65400.0
2007-03-16 09:30:00,41.01,41.01,40.66,40.75,43700.0,24.2919,24.2919,24.0846,24.1379,43700.0
2007-03-16 10:00:00,40.81,40.88,40.71,40.71,22300.0,24.1735,24.2149,24.1142,24.1142,22300.0
2007-03-16 10:30:00,40.72,40.87,40.7,40.85,41400.0,24.1202,24.209,24.1083,24.1972,41400.0
2007-03-16 11:00:00,40.85,40.89,40.75,40.76,28300.0,24.1972,24.2209,24.1379,24.1438,28300.0
2007-03-16 11:30:00,40.75,40.83,40.7,40.78,38200.0,24.1379,24.1853,24.1083,24.1557,38200.0
2007-03-16 12:00:00,40.79,40.79,40.71,40.75,18900.0,24.1616,24.1616,24.1142,24.1379,18900.0
2007-03-16 12:30:00,40.85,40.85,40.74,40.82,19800.0,24.1972,24.1972,24.132,24.1794,19800.0
2007-03-16 13:00:00,40.81,40.88,40.78,40.8,19400.0,24.1735,24.2149,24.1557,24.1675,19400.0
2007-03-16 13:30:00,40.8,40.86,40.77,40.8,21100.0,24.1675,24.2031,24.1498,24.1675,21100.0
2007-03-16 14:00:00,40.82,40.82,40.68,40.8,32000.0,24.1794,24.1794,24.0965,24.1675,32000.0
2007-03-16 14:30:00,40.79,40.92,40.78,40.8,73600.0,24.1616,24.2386,24.1557,24.1675,73600.0
2007-03-16 15:00:00,40.8,40.88,40.8,40.84,47500.0,24.1675,24.2149,24.1675,24.1912,47500.0
2007-03-16 15:30:00,40.84,40.91,40.8,40.81,40000.0,24.1912,24.2327,24.1675,24.1735,40000.0
2007-03-19 09:30:00,41.18,41.41,41.18,41.31,61300.0,24.3926,24.5289,24.3926,24.4696,61300.0
2007-03-19 10:00:00,41.28,41.28,40.95,41.19,31300.0,24.4519,24.4519,24.2564,24.3986,31300.0
2007-03-19 10:30:00,41.19,41.58,41.17,41.56,37200.0,24.3986,24.6296,24.3867,24.6177,37200.0
2007-03-19 11:00:00,41.53,41.65,41.51,41.63,41500.0,24.5999,24.671,24.5881,24.6592,41500.0
2007-03-19 11:30:00,41.61,41.78,41.59,41.75,36800.0,24.6473,24.748,24.6355,24.7303,36800.0
2007-03-19 12:00:00,41.74,41.76,41.65,41.72,42100.0,24.7243,24.7362,24.671,24.7125,42100.0
2007-03-19 12:30:00,41.72,41.74,41.59,41.61,30000.0,24.7125,24.7243,24.6355,24.6473,30000.0
2007-03-19 13:00:00,41.6,41.64,41.57,41.63,42300.0,24.6414,24.6651,24.6236,24.6592,42300.0
2007-03-19 13:30:00,41.64,41.68,41.6,41.68,27300.0,24.6651,24.6888,24.6414,24.6888,27300.0
2007-03-19 14:00:00,41.67,41.68,41.49,41.51,28200.0,24.6829,24.6888,24.5763,24.5881,28200.0
2007-03-19 14:30:00,41.51,41.62,41.5,41.53,39500.0,24.5881,24.6533,24.5822,24.5999,39500.0
2007-03-19 15:00:00,41.53,41.58,41.49,41.54,42500.0,24.5999,24.6296,24.5763,24.6059,42500.0
2007-03-19 15:30:00,41.52,41.69,41.51,41.69,68600.0,24.594,24.6947,24.5881,24.6947,68600.0
2007-03-20 09:30:00,41.69,42.0,41.61,41.8,29400.0,24.6947,24.8783,24.6473,24.7599,29400.0
2007-03-20 10:00:00,41.81,41.99,41.77,41.96,49100.0,24.7658,24.8724,24.7421,24.8547,49100.0
2007-03-20 10:30:00,41.94,42.06,41.9,42.05,33600.0,24.8428,24.9139,24.8191,24.908,33600.0
2007-03-20 11:00:00,42.05,42.16,42.05,42.1,31300.0,24.908,24.9731,24.908,24.9376,31300.0
2007-03-20 11:30:00,42.1,42.12,42.02,42.12,29300.0,24.9376,24.9494,24.8902,24.9494,29300.0
2007-03-20 12:00:00,42.11,42.19,42.1,42.18,23300.0,24.9435,24.9909,24.9376,24.985,23300.0
2007-03-20 12:30:00,42.18,42.24,42.08,42.12,28500.0,24.985,25.0205,24.9257,24.9494,28500.0
2007-03-20 13:00:00,42.13,42.16,42.0,42.01,24200.0,24.9554,24.9731,24.8783,24.8843,24200.0
2007-03-20 13:30:00,42.01,42.02,41.88,41.94,21400.0,24.8843,24.8902,24.8073,24.8428,21400.0
2007-03-20 14:00:00,41.93,42.14,41.89,42.08,24300.0,24.8369,24.9613,24.8132,24.9257,24300.0
2007-03-20 14:30:00,42.08,42.09,42.0,42.0,14900.0,24.9257,24.9317,24.8783,24.8783,14900.0
2007-03-20 15:00:00,42.01,42.09,42.0,42.05,25200.0,24.8843,24.9317,24.8783,24.908,25200.0
2007-03-20 15:30:00,42.05,42.13,42.02,42.13,56300.0,24.908,24.9554,24.8902,24.9554,56300.0
2007-03-21 09:30:00,42.13,42.27,42.0,42.26,23900.0,24.9554,25.0383,24.8783,25.0324,23900.0
2007-03-21 10:00:00,42.27,42.57,42.27,42.42,44000.0,25.0383,25.216,25.0383,25.1271,44000.0
2007-03-21 10:30:00,42.42,42.46,42.38,42.45,27100.0,25.1271,25.1508,25.1034,25.1449,27100.0
2007-03-21 11:00:00,42.45,42.64,42.44,42.63,37800.0,25.1449,25.2574,25.139,25.2515,37800.0
2007-03-21 11:30:00,42.64,42.69,42.44,42.46,34300.0,25.2574,25.2871,25.139,25.1508,34300.0
2007-03-21 12:00:00,42.46,42.48,42.45,42.47,34800.0,25.1508,25.1627,25.1449,25.1568,34800.0
2007-03-21 12:30:00,42.47,42.47,42.42,42.43,18400.0,25.1568,25.1568,25.1271,25.1331,18400.0
2007-03-21 13:00:00,42.42,42.44,42.34,42.41,23900.0,25.1271,25.139,25.0797,25.1212,23900.0
2007-03-21 13:30:00,42.4,42.52,42.4,42.51,16900.0,25.1153,25.1864,25.1153,25.1804,16900.0
2007-03-21 14:00:00,42.51,43.0,42.5,42.96,101900.0,25.1804,25.4707,25.1745,25.447,101900.0
2007-03-21 14:30:00,42.94,43.18,42.93,43.16,55400.0,25.4352,25.5773,25.4292,25.5655,55400.0
2007-03-21 15:00:00,43.17,43.23,42.88,42.9,57400.0,25.5714,25.6069,25.3996,25.4115,57400.0
2007-03-21 15:30:00,42.9,43.01,42.79,43.01,84200.0,25.4115,25.4766,25.3463,25.4766,84200.0
2007-03-22 09:30:00,43.18,43.42,43.05,43.05,82400.0,25.5773,25.7195,25.5003,25.5003,82400.0
2007-03-22 10:00:00,43.09,43.2,43.07,43.1,22000.0,25.524,25.5892,25.5122,25.5299,22000.0
2007-03-22 10:30:00,43.1,43.19,42.93,43.01,43400.0,25.5299,25.5832,25.4292,25.4766,43400.0
2007-03-22 11:00:00,42.97,43.13,42.95,43.11,37700.0,25.4529,25.5477,25.4411,25.5358,37700.0
2007-03-22 11:30:00,43.12,43.29,43.12,43.29,48100.0,25.5418,25.6425,25.5418,25.6425,48100.0
2007-03-22 12:00:00,43.29,43.36,43.26,43.35,37300.0,25.6425,25.6839,25.6247,25.678,37300.0
2007-03-22 12:30:00,43.35,43.45,43.23,43.27,50600.0,25.678,25.7372,25.6069,25.6306,50600.0
2007-03-22 13:00:00,43.27,43.34,43.22,43.3,40300.0,25.6306,25.6721,25.601,25.6484,40300.0
2007-03-22 13:30:00,43.28,43.41,43.23,43.41,37200.0,25.6365,25.7136,25.6069,25.7136,37200.0
2007-03-22 14:00:00,43.41,43.52,43.41,43.47,68000.0,25.7136,25.7787,25.7136,25.7491,68000.0
2007-03-22 14:30:00,43.47,43.58,43.46,43.56,63900.0,25.7491,25.8142,25.7432,25.8024,63900.0
2007-03-22 15:00:00,43.55,43.65,43.55,43.6,82400.0,25.7965,25.8557,25.7965,25.8261,82400.0
2007-03-22 15:30:00,43.61,43.62,43.47,43.61,88900.0,25.832,25.8379,25.7491,25.832,88900.0
2007-03-23 09:30:00,43.62,44.12,43.62,43.94,57200.0,25.8379,26.1341,25.8379,26.0275,57200.0
2007-03-23 10:00:00,43.94,44.19,43.86,43.88,39200.0,26.0275,26.1756,25.9801,25.992,39200.0
2007-03-23 10:30:00,43.87,44.1,43.85,44.08,37500.0,25.986,26.1223,25.9742,26.1104,37500.0
2007-03-23 11:00:00,44.07,44.08,43.88,43.9,21800.0,26.1045,26.1104,25.992,26.0038,21800.0
2007-03-23 11:30:00,43.9,43.9,43.75,43.85,27700.0,26.0038,26.0038,25.9149,25.9742,27700.0
2007-03-23 12:00:00,43.83,43.87,43.78,43.8,17100.0,25.9623,25.986,25.9327,25.9446,17100.0
2007-03-23 12:30:00,43.8,43.83,43.79,43.81,20900.0,25.9446,25.9623,25.9386,25.9505,20900.0
2007-03-23 13:00:00,43.81,43.82,43.78,43.82,31600.0,25.9505,25.9564,25.9327,25.9564,31600.0
2007-03-23 13:30:00,43.82,43.95,43.76,43.94,63600.0,25.9564,26.0334,25.9209,26.0275,63600.0
2007-03-23 14:00:00,43.94,44.02,43.88,43.94,60100.0,26.0275,26.0749,25.992,26.0275,60100.0
2007-03-23 14:30:00,43.92,44.02,43.81,44.0,41300.0,26.0156,26.0749,25.9505,26.063,41300.0
2007-03-23 15:00:00,44.0,44.03,43.95,44.01,38600.0,26.063,26.0808,26.0334,26.069,38600.0
2007-03-23 15:30:00,44.01,44.04,43.87,43.88,65200.0,26.069,26.0867,25.986,25.992,65200.0
2007-03-26 09:30:00,43.95,44.17,43.92,43.97,29500.0,26.0334,26.1637,26.0156,26.0453,29500.0
2007-03-26 10:00:00,43.93,43.95,43.63,43.67,46800.0,26.0216,26.0334,25.8439,25.8676,46800.0
2007-03-26 10:30:00,43.67,44.01,43.64,44.0,31400.0,25.8676,26.069,25.8498,26.063,31400.0
2007-03-26 11:00:00,43.99,44.02,43.94,44.02,43800.0,26.0571,26.0749,26.0275,26.0749,43800.0
2007-03-26 11:30:00,44.02,44.04,43.99,44.02,21100.0,26.0749,26.0867,26.0571,26.0749,21100.0
2007-03-26 12:00:00,44.02,44.09,44.0,44.07,19700.0,26.0749,26.1163,26.063,26.1045,19700.0
2007-03-26 12:30:00,44.07,44.11,44.01,44.11,48700.0,26.1045,26.1282,26.069,26.1282,48700.0
2007-03-26 13:00:00,44.11,44.14,44.1,44.12,21600.0,26.1282,26.146,26.1223,26.1341,21600.0
2007-03-26 13:30:00,44.11,44.15,43.96,44.03,26000.0,26.1282,26.1519,26.0393,26.0808,26000.0
2007-03-26 14:00:00,44.01,44.08,44.0,44.01,14900.0,26.069,26.1104,26.063,26.069,14900.0
2007-03-26 14:30:00,44.0,44.04,43.99,44.04,17200.0,26.063,26.0867,26.0571,26.0867,17200.0
2007-03-26 15:00:00,44.04,44.1,44.0,44.1,33900.0,26.0867,26.1223,26.063,26.1223,33900.0
2007-03-26 15:30:00,44.1,44.1,44.0,44.03,64900.0,26.1223,26.1223,26.063,26.0808,64900.0
2007-03-27 09:30:00,44.0,44.01,43.77,44.01,31700.0,26.063,26.069,25.9268,26.069,31700.0
2007-03-27 10:00:00,44.0,44.14,43.97,44.05,55600.0,26.063,26.146,26.0453,26.0926,55600.0
2007-03-27 10:30:00,44.05,44.15,44.02,44.14,26000.0,26.0926,26.1519,26.0749,26.146,26000.0
2007-03-27 11:00:00,44.11,44.11,44.0,44.0,23400.0,26.1282,26.1282,26.063,26.063,23400.0
2007-03-27 11:30:00,44.0,44.03,43.99,44.02,18000.0,26.063,26.0808,26.0571,26.0749,18000.0
2007-03-27 12:00:00,44.02,44.02,43.95,43.96,7800.0,26.0749,26.0749,26.0334,26.0393,7800.0
2007-03-27 12:30:00,43.96,43.96,43.84,43.9,33000.0,26.0393,26.0393,25.9683,26.0038,33000.0
2007-03-27 13:00:00,43.9,43.93,43.86,43.93,14000.0,26.0038,26.0216,25.9801,26.0216,14000.0
2007-03-27 13:30:00,43.92,43.92,43.86,43.9,21700.0,26.0156,26.0156,25.9801,26.0038,21700.0
2007-03-27 14:00:00,43.9,43.9,43.71,43.71,13100.0,26.0038,26.0038,25.8913,25.8913,13100.0
2007-03-27 14:30:00,43.7,43.72,43.65,43.67,17900.0,25.8853,25.8972,25.8557,25.8676,17900.0
2007-03-27 15:00:00,43.67,43.86,43.66,43.85,24700.0,25.8676,25.9801,25.8616,25.9742,24700.0
2007-03-27 15:30:00,43.85,43.89,43.73,43.77,41600.0,25.9742,25.9979,25.9031,25.9268,41600.0
2007-03-28 09:30:00,43.67,43.68,43.5,43.56,18600.0,25.8676,25.8735,25.7669,25.8024,18600.0
2007-03-28 10:00:00,43.58,43.59,43.52,43.56,5100.0,25.8142,25.8202,25.7787,25.8024,5100.0
2007-03-28 10:30:00,43.51,43.53,43.23,43.41,32900.0,25.7728,25.7846,25.6069,25.7136,32900.0
2007-03-28 11:00:00,43.39,43.47,43.34,43.35,10300.0,25.7017,25.7491,25.6721,25.678,10300.0
2007-03-28 11:30:00,43.34,43.39,43.33,43.38,8200.0,25.6721,25.7017,25.6662,25.6958,8200.0
2007-03-28 12:00:00,43.39,43.79,43.37,43.76,41800.0,25.7017,25.9386,25.6899,25.9209,41800.0
2007-03-28 12:30:00,43.77,43.89,43.75,43.89,19900.0,25.9268,25.9979,25.9149,25.9979,19900.0
2007-03-28 13:00:00,43.87,43.91,43.85,43.87,25400.0,25.986,26.0097,25.9742,25.986,25400.0
2007-03-28 13:30:00,43.87,43.91,43.82,43.85,10300.0,25.986,26.0097,25.9564,25.9742,10300.0
2007-03-28 14:00:00,43.86,43.9,43.77,43.83,34500.0,25.9801,26.0038,25.9268,25.9623,34500.0
2007-03-28 14:30:00,43.84,43.84,43.68,43.77,23500.0,25.9683,25.9683,25.8735,25.9268,23500.0
2007-03-28 15:00:00,43.74,43.79,43.74,43.74,24500.0,25.909,25.9386,25.909,25.909,24500.0
2007-03-28 15:30:00,43.74,43.79,43.59,43.6,61100.0,25.909,25.9386,25.8202,25.8261,61100.0
2007-03-29 09:30:00,43.67,43.92,43.67,43.86,18300.0,25.8676,26.0156,25.8676,25.9801,18300.0
2007-03-29 10:00:00,43.86,44.02,43.81,44.02,12000.0,25.9801,26.0749,25.9505,26.0749,12000.0
2007-03-29 10:30:00,44.02,44.02,43.87,43.9,14300.0,26.0749,26.0749,25.986,26.0038,14300.0
2007-03-29 11:00:00,43.86,43.86,43.65,43.73,14300.0,25.9801,25.9801,25.8557,25.9031,14300.0
2007-03-29 11:30:00,43.71,43.73,43.65,43.66,23900.0,25.8913,25.9031,25.8557,25.8616,23900.0
2007-03-29 12:00:00,43.62,43.75,43.6,43.71,17000.0,25.8379,25.9149,25.8261,25.8913,17000.0
2007-03-29 12:30:00,43.71,43.76,43.63,43.7,16300.0,25.8913,25.9209,25.8439,25.8853,16300.0
2007-03-29 13:00:00,43.7,43.73,43.6,43.73,29700.0,25.8853,25.9031,25.8261,25.9031,29700.0
2007-03-29 13:30:00,43.73,43.73,43.62,43.67,28400.0,25.9031,25.9031,25.8379,25.8676,28400.0
2007-03-29 14:00:00,43.68,43.75,43.61,43.73,39800.0,25.8735,25.9149,25.832,25.9031,39800.0
2007-03-29 14:30:00,43.71,44.24,43.68,43.79,36800.0,25.8913,26.2052,25.8735,25.9386,36800.0
2007-03-29 15:00:00,43.78,43.79,43.7,43.72,35600.0,25.9327,25.9386,25.8853,25.8972,35600.0
2007-03-29 15:30:00,43.72,43.85,43.72,43.77,48600.0,25.8972,25.9742,25.8972,25.9268,48600.0
2007-03-30 09:30:00,43.84,44.4,43.82,44.2,19800.0,25.9683,26.3,25.9564,26.1815,19800.0
2007-03-30 10:00:00,44.2,44.67,44.2,44.67,56800.0,26.1815,26.4599,26.1815,26.4599,56800.0
2007-03-30 10:30:00,44.66,44.67,44.42,44.45,58600.0,26.454,26.4599,26.3118,26.3296,58600.0
2007-03-30 11:00:00,44.45,44.46,44.25,44.25,14300.0,26.3296,26.3355,26.2111,26.2111,14300.0
2007-03-30 11:30:00,44.27,44.29,44.01,44.11,35700.0,26.223,26.2348,26.069,26.1282,35700.0
2007-03-30 12:00:00,44.11,44.14,43.99,44.0,19900.0,26.1282,26.146,26.0571,26.063,19900.0
2007-03-30 12:30:00,44.0,44.01,43.94,43.94,19700.0,26.063,26.069,26.0275,26.0275,19700.0
2007-03-30 13:00:00,43.95,44.06,43.92,44.06,19900.0,26.0334,26.0986,26.0156,26.0986,19900.0
2007-03-30 13:30:00,44.06,44.14,44.06,44.14,16500.0,26.0986,26.146,26.0986,26.146,16500.0
2007-03-30 14:00:00,44.12,44.13,44.09,44.1,5500.0,26.1341,26.14,26.1163,26.1223,5500.0
2007-03-30 14:30:00,44.1,44.2,44.08,44.08,13000.0,26.1223,26.1815,26.1104,26.1104,13000.0
2007-03-30 15:00:00,44.09,44.16,44.04,44.07,18500.0,26.1163,26.1578,26.0867,26.1045,18500.0
2007-03-30 15:30:00,44.06,44.09,43.99,44.03,42200.0,26.0986,26.1163,26.0571,26.0808,42200.0
2007-04-02 09:30:00,44.03,44.24,44.03,44.16,21800.0,26.0808,26.2052,26.0808,26.1578,21800.0
2007-04-02 10:00:00,44.16,44.21,44.03,44.05,22000.0,26.1578,26.1874,26.0808,26.0926,22000.0
2007-04-02 10:30:00,44.06,44.15,44.01,44.1,18900.0,26.0986,26.1519,26.069,26.1223,18900.0
2007-04-02 11:00:00,44.11,44.15,44.08,44.08,10800.0,26.1282,26.1519,26.1104,26.1104,10800.0
2007-04-02 11:30:00,44.08,44.14,44.04,44.14,11200.0,26.1104,26.146,26.0867,26.146,11200.0
2007-04-02 12:00:00,44.14,44.26,44.13,44.26,19200.0,26.146,26.217,26.14,26.217,19200.0
2007-04-02 12:30:00,44.26,44.27,44.2,44.23,10000.0,26.217,26.223,26.1815,26.1993,10000.0
2007-04-02 13:00:00,44.24,44.24,44.16,44.16,9800.0,26.2052,26.2052,26.1578,26.1578,9800.0
2007-04-02 13:30:00,44.16,44.19,44.09,44.19,15400.0,26.1578,26.1756,26.1163,26.1756,15400.0
2007-04-02 14:00:00,44.18,44.3,44.14,44.3,38400.0,26.1697,26.2407,26.146,26.2407,38400.0
2007-04-02 14:30:00,44.28,44.36,44.17,44.23,28200.0,26.2289,26.2763,26.1637,26.1993,28200.0
2007-04-02 15:00:00,44.21,44.35,44.21,44.32,16100.0,26.1874,26.2704,26.1874,26.2526,16100.0
2007-04-02 15:30:00,44.31,44.44,44.25,44.37,64500.0,26.2467,26.3237,26.2111,26.2822,64500.0
2007-04-03 09:30:00,44.5,45.45,44.5,45.39,60600.0,26.3592,26.9219,26.3592,26.8864,60600.0
2007-04-03 10:00:00,45.38,45.59,45.31,45.51,85400.0,26.8805,27.0049,26.839,26.9575,85400.0
2007-04-03 10:30:00,45.51,45.56,45.47,45.49,85400.0,26.9575,26.9871,26.9338,26.9456,85400.0
2007-04-03 11:00:00,45.48,45.51,45.24,45.28,35200.0,26.9397,26.9575,26.7975,26.8212,35200.0
2007-04-03 11:30:00,45.28,45.39,45.28,45.38,35700.0,26.8212,26.8864,26.8212,26.8805,35700.0
2007-04-03 12:00:00,45.38,45.42,45.25,45.26,20800.0,26.8805,26.9042,26.8035,26.8094,20800.0
2007-04-03 12:30:00,45.26,45.29,45.17,45.17,31000.0,26.8094,26.8272,26.7561,26.7561,31000.0
2007-04-03 13:00:00,45.18,45.2,45.17,45.19,16200.0,26.762,26.7738,26.7561,26.7679,16200.0
2007-04-03 13:30:00,45.18,45.2,45.13,45.13,13900.0,26.762,26.7738,26.7324,26.7324,13900.0
2007-04-03 14:00:00,45.12,45.14,45.05,45.06,14900.0,26.7265,26.7383,26.685,26.6909,14900.0
2007-04-03 14:30:00,45.06,45.13,45.06,45.13,19300.0,26.6909,26.7324,26.6909,26.7324,19300.0
2007-04-03 15:00:00,45.13,45.2,45.08,45.1,36200.0,26.7324,26.7738,26.7028,26.7146,36200.0
2007-04-03 15:30:00,45.1,45.16,45.09,45.15,55600.0,26.7146,26.7501,26.7087,26.7442,55600.0
2007-04-04 09:30:00,45.19,45.32,45.0,45.01,32300.0,26.7679,26.8449,26.6554,26.6613,32300.0
2007-04-04 10:00:00,45.01,45.03,44.86,45.0,27900.0,26.6613,26.6731,26.5724,26.6554,27900.0
2007-04-04 10:30:00,45.0,45.0,44.84,44.91,19900.0,26.6554,26.6554,26.5606,26.6021,19900.0
2007-04-04 11:00:00,44.89,44.97,44.89,44.91,12800.0,26.5902,26.6376,26.5902,26.6021,12800.0
2007-04-04 11:30:00,44.91,44.98,44.81,44.96,19700.0,26.6021,26.6435,26.5428,26.6317,19700.0
2007-04-04 12:00:00,44.96,45.02,44.96,44.96,8900.0,26.6317,26.6672,26.6317,26.6317,8900.0
2007-04-04 12:30:00,44.95,44.95,44.88,44.93,7000.0,26.6258,26.6258,26.5843,26.6139,7000.0
2007-04-04 13:00:00,44.93,44.96,44.85,44.88,7600.0,26.6139,26.6317,26.5665,26.5843,7600.0
2007-04-04 13:30:00,44.9,44.92,44.83,44.89,8700.0,26.5961,26.608,26.5547,26.5902,8700.0
2007-04-04 14:00:00,44.88,44.9,44.84,44.88,13400.0,26.5843,26.5961,26.5606,26.5843,13400.0
2007-04-04 14:30:00,44.88,44.89,44.78,44.88,18800.0,26.5843,26.5902,26.5251,26.5843,18800.0
2007-04-04 15:00:00,44.88,44.88,44.79,44.79,13600.0,26.5843,26.5843,26.531,26.531,13600.0
2007-04-04 15:30:00,44.8,44.88,44.78,44.84,24600.0,26.5369,26.5843,26.5251,26.5606,24600.0
2007-04-05 09:30:00,44.75,44.99,44.75,44.94,19100.0,26.5073,26.6495,26.5073,26.6198,19100.0
2007-04-05 10:00:00,44.93,45.03,44.92,45.03,12400.0,26.6139,26.6731,26.608,26.6731,12400.0
2007-04-05 10:30:00,45.04,45.05,44.99,45.0,10800.0,26.6791,26.685,26.6495,26.6554,10800.0
2007-04-05 11:00:00,44.99,45.0,44.95,44.96,4400.0,26.6495,26.6554,26.6258,26.6317,4400.0
2007-04-05 11:30:00,44.93,44.93,44.79,44.81,10700.0,26.6139,26.6139,26.531,26.5428,10700.0
2007-04-05 12:00:00,44.81,44.92,44.81,44.87,20200.0,26.5428,26.608,26.5428,26.5784,20200.0
2007-04-05 12:30:00,44.87,44.87,44.84,44.85,6100.0,26.5784,26.5784,26.5606,26.5665,6100.0
2007-04-05 13:00:00,44.84,44.85,44.84,44.84,18400.0,26.5606,26.5665,26.5606,26.5606,18400.0
2007-04-05 13:30:00,44.84,44.84,44.82,44.82,7300.0,26.5606,26.5606,26.5488,26.5488,7300.0
2007-04-05 14:00:00,44.83,44.83,44.8,44.82,13300.0,26.5547,26.5547,26.5369,26.5488,13300.0
2007-04-05 14:30:00,44.83,44.84,44.8,44.8,9400.0,26.5547,26.5606,26.5369,26.5369,9400.0
2007-04-05 15:00:00,44.81,44.81,44.8,44.81,7000.0,26.5428,26.5428,26.5369,26.5428,7000.0
2007-04-05 15:30:00,44.81,44.81,44.63,44.66,78300.0,26.5428,26.5428,26.4362,26.454,78300.0
2007-04-09 09:30:00,44.66,44.8,44.61,44.69,28500.0,26.454,26.5369,26.4244,26.4717,28500.0
2007-04-09 10:00:00,44.68,44.7,44.5,44.54,22300.0,26.4658,26.4777,26.3592,26.3829,22300.0
2007-04-09 10:30:00,44.52,44.54,44.46,44.53,23300.0,26.3711,26.3829,26.3355,26.377,23300.0
2007-04-09 11:00:00,44.54,44.62,44.54,44.62,16600.0,26.3829,26.4303,26.3829,26.4303,16600.0
2007-04-09 11:30:00,44.62,44.66,44.62,44.64,10700.0,26.4303,26.454,26.4303,26.4421,10700.0
2007-04-09 12:00:00,44.64,44.65,44.47,44.47,20500.0,26.4421,26.4481,26.3414,26.3414,20500.0
2007-04-09 12:30:00,44.49,44.52,44.48,44.51,19500.0,26.3533,26.3711,26.3474,26.3651,19500.0
2007-04-09 13:00:00,44.52,44.59,44.49,44.58,12900.0,26.3711,26.4125,26.3533,26.4066,12900.0
2007-04-09 13:30:00,44.57,44.58,44.49,44.52,29900.0,26.4007,26.4066,26.3533,26.3711,29900.0
2007-04-09 14:00:00,44.52,44.57,44.5,44.56,21400.0,26.3711,26.4007,26.3592,26.3947,21400.0
2007-04-09 14:30:00,44.58,44.58,44.5,44.54,30200.0,26.4066,26.4066,26.3592,26.3829,30200.0
2007-04-09 15:00:00,44.53,44.54,44.42,44.42,33600.0,26.377,26.3829,26.3118,26.3118,33600.0
2007-04-09 15:30:00,44.42,44.55,44.39,44.42,53600.0,26.3118,26.3888,26.294,26.3118,53600.0
2007-04-10 09:30:00,44.37,44.77,44.37,44.52,32100.0,26.2822,26.5191,26.2822,26.3711,32100.0
2007-04-10 10:00:00,44.51,44.79,44.4,44.78,17400.0,26.3651,26.531,26.3,26.5251,17400.0
2007-04-10 10:30:00,44.77,44.93,44.73,44.93,34800.0,26.5191,26.6139,26.4954,26.6139,34800.0
2007-04-10 11:00:00,44.93,45.1,44.92,45.1,35800.0,26.6139,26.7146,26.608,26.7146,35800.0
2007-04-10 11:30:00,45.1,45.22,45.09,45.16,31000.0,26.7146,26.7857,26.7087,26.7501,31000.0
2007-04-10 12:00:00,45.17,45.24,45.14,45.24,19300.0,26.7561,26.7975,26.7383,26.7975,19300.0
2007-04-10 12:30:00,45.24,45.38,45.24,45.37,41600.0,26.7975,26.8805,26.7975,26.8745,41600.0
2007-04-10 13:00:00,45.37,45.45,45.37,45.45,22400.0,26.8745,26.9219,26.8745,26.9219,22400.0
2007-04-10 13:30:00,45.44,45.44,45.35,45.37,31900.0,26.916,26.916,26.8627,26.8745,31900.0
2007-04-10 14:00:00,45.37,45.38,45.34,45.36,23900.0,26.8745,26.8805,26.8568,26.8686,23900.0
2007-04-10 14:30:00,45.36,45.36,45.27,45.28,27900.0,26.8686,26.8686,26.8153,26.8212,27900.0
2007-04-10 15:00:00,45.28,45.3,45.18,45.18,24100.0,26.8212,26.8331,26.762,26.762,24100.0
2007-04-10 15:30:00,45.17,45.19,45.02,45.11,56900.0,26.7561,26.7679,26.6672,26.7205,56900.0
2007-04-11 09:30:00,45.14,45.29,45.07,45.13,13800.0,26.7383,26.8272,26.6968,26.7324,13800.0
2007-04-11 10:00:00,45.13,45.18,45.08,45.13,12300.0,26.7324,26.762,26.7028,26.7324,12300.0
2007-04-11 10:30:00,45.12,45.16,44.92,44.93,22000.0,26.7265,26.7501,26.608,26.6139,22000.0
2007-04-11 11:00:00,44.93,44.97,44.89,44.96,11400.0,26.6139,26.6376,26.5902,26.6317,11400.0
2007-04-11 11:30:00,44.96,45.04,44.95,44.99,11700.0,26.6317,26.6791,26.6258,26.6495,11700.0
2007-04-11 12:00:00,44.99,45.13,44.99,45.12,6700.0,26.6495,26.7324,26.6495,26.7265,6700.0
2007-04-11 12:30:00,45.13,45.24,45.09,45.23,9100.0,26.7324,26.7975,26.7087,26.7916,9100.0
2007-04-11 13:00:00,45.24,45.42,45.24,45.41,23200.0,26.7975,26.9042,26.7975,26.8982,23200.0
2007-04-11 13:30:00,45.42,45.42,45.32,45.32,13000.0,26.9042,26.9042,26.8449,26.8449,13000.0
2007-04-11 14:00:00,45.3,45.3,44.99,45.0,46600.0,26.8331,26.8331,26.6495,26.6554,46600.0
2007-04-11 14:30:00,45.0,45.01,44.83,44.88,37700.0,26.6554,26.6613,26.5547,26.5843,37700.0
2007-04-11 15:00:00,44.87,45.03,44.84,44.98,27000.0,26.5784,26.6731,26.5606,26.6435,27000.0
2007-04-11 15:30:00,44.97,45.05,44.93,45.03,49200.0,26.6376,26.685,26.6139,26.6731,49200.0
2007-04-12 09:30:00,44.95,44.95,44.58,44.62,39300.0,26.6258,26.6258,26.4066,26.4303,39300.0
2007-04-12 10:00:00,44.63,44.79,44.62,44.72,45300.0,26.4362,26.531,26.4303,26.4895,45300.0
2007-04-12 10:30:00,44.72,44.73,44.64,44.68,26800.0,26.4895,26.4954,26.4421,26.4658,26800.0
2007-04-12 11:00:00,44.68,44.68,44.55,44.59,24600.0,26.4658,26.4658,26.3888,26.4125,24600.0
2007-04-12 11:30:00,44.58,44.59,44.47,44.47,20200.0,26.4066,26.4125,26.3414,26.3414,20200.0
2007-04-12 12:00:00,44.47,44.65,44.47,44.56,23400.0,26.3414,26.4481,26.3414,26.3947,23400.0
2007-04-12 12:30:00,44.56,44.59,44.48,44.55,14700.0,26.3947,26.4125,26.3474,26.3888,14700.0
2007-04-12 13:00:00,44.53,44.57,44.45,44.52,22100.0,26.377,26.4007,26.3296,26.3711,22100.0
2007-04-12 13:30:00,44.53,44.67,44.53,44.67,39400.0,26.377,26.4599,26.377,26.4599,39400.0
2007-04-12 14:00:00,44.65,44.67,44.58,44.59,11000.0,26.4481,26.4599,26.4066,26.4125,11000.0
2007-04-12 14:30:00,44.59,44.68,44.58,44.65,18500.0,26.4125,26.4658,26.4066,26.4481,18500.0
2007-04-12 15:00:00,44.66,44.71,44.65,44.68,22500.0,26.454,26.4836,26.4481,26.4658,22500.0
2007-04-12 15:30:00,44.68,44.77,44.68,44.71,38100.0,26.4658,26.5191,26.4658,26.4836,38100.0
2007-04-13 09:30:00,44.7,45.17,44.7,45.03,37100.0,26.4777,26.7561,26.4777,26.6731,37100.0
2007-04-13 10:00:00,45.0,45.03,44.63,44.67,30300.0,26.6554,26.6731,26.4362,26.4599,30300.0
2007-04-13 10:30:00,44.67,45.05,44.67,44.94,29900.0,26.4599,26.685,26.4599,26.6198,29900.0
2007-04-13 11:00:00,44.95,44.98,44.89,44.9,32400.0,26.6258,26.6435,26.5902,26.5961,32400.0
2007-04-13 11:30:00,44.88,44.98,44.88,44.97,11600.0,26.5843,26.6435,26.5843,26.6376,11600.0
2007-04-13 12:00:00,44.96,44.99,44.95,44.96,9600.0,26.6317,26.6495,26.6258,26.6317,9600.0
2007-04-13 12:30:00,44.96,44.96,44.95,44.96,8900.0,26.6317,26.6317,26.6258,26.6317,8900.0
2007-04-13 13:00:00,44.96,44.97,44.9,44.91,9600.0,26.6317,26.6376,26.5961,26.6021,9600.0
2007-04-13 13:30:00,44.92,44.98,44.91,44.93,18600.0,26.608,26.6435,26.6021,26.6139,18600.0
2007-04-13 14:00:00,44.93,44.95,44.79,44.94,28000.0,26.6139,26.6258,26.531,26.6198,28000.0
2007-04-13 14:30:00,44.92,45.01,44.92,45.0,32400.0,26.608,26.6613,26.608,26.6554,32400.0
2007-04-13 15:00:00,45.01,45.04,44.95,44.96,19500.0,26.6613,26.6791,26.6258,26.6317,19500.0
2007-04-13 15:30:00,44.95,45.09,44.95,45.02,35400.0,26.6258,26.7087,26.6258,26.6672,35400.0
2007-04-16 09:30:00,45.17,45.5,45.17,45.43,22300.0,26.7561,26.9515,26.7561,26.9101,22300.0
2007-04-16 10:00:00,45.42,45.56,45.41,45.48,45300.0,26.9042,26.9871,26.8982,26.9397,45300.0
2007-04-16 10:30:00,45.49,45.78,45.49,45.75,21400.0,26.9456,27.1174,26.9456,27.0996,21400.0
2007-04-16 11:00:00,45.73,45.89,45.68,45.89,31400.0,27.0878,27.1826,27.0582,27.1826,31400.0
2007-04-16 11:30:00,45.91,46.03,45.86,45.99,22500.0,27.1944,27.2655,27.1648,27.2418,22500.0
2007-04-16 12:00:00,45.98,46.01,45.96,45.99,16600.0,27.2359,27.2536,27.224,27.2418,16600.0
2007-04-16 12:30:00,45.96,45.97,45.89,45.9,34800.0,27.224,27.2299,27.1826,27.1885,34800.0
2007-04-16 13:00:00,45.89,45.9,45.74,45.78,25600.0,27.1826,27.1885,27.0937,27.1174,25600.0
2007-04-16 13:30:00,45.78,45.79,45.69,45.73,13000.0,27.1174,27.1233,27.0641,27.0878,13000.0
2007-04-16 14:00:00,45.74,45.75,45.73,45.74,19700.0,27.0937,27.0996,27.0878,27.0937,19700.0
2007-04-16 14:30:00,45.74,45.88,45.73,45.88,25900.0,27.0937,27.1766,27.0878,27.1766,25900.0
2007-04-16 15:00:00,45.89,45.93,45.87,45.91,33100.0,27.1826,27.2063,27.1707,27.1944,33100.0
2007-04-16 15:30:00,45.92,45.97,45.84,45.86,66100.0,27.2003,27.2299,27.1529,27.1648,66100.0
2007-04-17 09:30:00,45.81,46.21,45.81,46.1,32100.0,27.1352,27.3721,27.1352,27.307,32100.0
2007-04-17 10:00:00,46.1,46.91,46.09,46.91,100500.0,27.307,27.7867,27.301,27.7867,100500.0
2007-04-17 10:30:00,46.91,47.05,46.78,47.01,46800.0,27.7867,27.8697,27.7097,27.846,46800.0
2007-04-17 11:00:00,47.0,47.24,46.97,47.13,74400.0,27.8401,27.9822,27.8223,27.9171,74400.0
2007-04-17 11:30:00,47.12,47.25,47.12,47.13,34600.0,27.9111,27.9881,27.9111,27.9171,34600.0
2007-04-17 12:00:00,47.13,47.16,47.07,47.14,24800.0,27.9171,27.9348,27.8815,27.923,24800.0
2007-04-17 12:30:00,47.13,47.13,46.89,46.9,20300.0,27.9171,27.9171,27.7749,27.7808,20300.0
2007-04-17 13:00:00,46.9,46.91,46.79,46.82,20900.0,27.7808,27.7867,27.7157,27.7334,20900.0
2007-04-17 13:30:00,46.82,46.84,46.78,46.78,20800.0,27.7334,27.7453,27.7097,27.7097,20800.0
2007-04-17 14:00:00,46.78,46.91,46.77,46.9,29500.0,27.7097,27.7867,27.7038,27.7808,29500.0
2007-04-17 14:30:00,46.9,46.9,46.82,46.87,21300.0,27.7808,27.7808,27.7334,27.7631,21300.0
2007-04-17 15:00:00,46.86,46.87,46.54,46.56,75100.0,27.7571,27.7631,27.5676,27.5794,75100.0
2007-04-17 15:30:00,46.57,46.6,46.46,46.59,65100.0,27.5854,27.6031,27.5202,27.5972,65100.0
2007-04-18 09:30:00,46.54,46.6,46.14,46.28,29600.0,27.5676,27.6031,27.3306,27.4136,29600.0
2007-04-18 10:00:00,46.27,46.38,45.96,46.29,47700.0,27.4076,27.4728,27.224,27.4195,47700.0
2007-04-18 10:30:00,46.31,46.49,46.27,46.31,33200.0,27.4313,27.538,27.4076,27.4313,33200.0
2007-04-18 11:00:00,46.33,46.4,46.08,46.09,11800.0,27.4432,27.4847,27.2951,27.301,11800.0
2007-04-18 11:30:00,46.09,46.1,45.89,45.93,33500.0,27.301,27.307,27.1826,27.2063,33500.0
2007-04-18 12:00:00,45.9,45.96,45.9,45.95,7700.0,27.1885,27.224,27.1885,27.2181,7700.0
2007-04-18 12:30:00,45.94,46.02,45.88,45.88,18400.0,27.2122,27.2596,27.1766,27.1766,18400.0
2007-04-18 13:00:00,45.87,45.89,45.85,45.86,6200.0,27.1707,27.1826,27.1589,27.1648,6200.0
2007-04-18 13:30:00,45.88,45.92,45.82,45.9,11200.0,27.1766,27.2003,27.1411,27.1885,11200.0
2007-04-18 14:00:00,45.91,46.24,45.91,46.11,28300.0,27.1944,27.3899,27.1944,27.3129,28300.0
2007-04-18 14:30:00,46.1,46.11,46.03,46.03,7600.0,27.307,27.3129,27.2655,27.2655,7600.0
2007-04-18 15:00:00,46.05,46.07,45.98,46.07,15700.0,27.2773,27.2892,27.2359,27.2892,15700.0
2007-04-18 15:30:00,46.05,46.05,45.71,45.9,123700.0,27.2773,27.2773,27.0759,27.1885,123700.0
2007-04-19 09:30:00,45.6,45.9,45.2,45.68,23800.0,27.0108,27.1885,26.7738,27.0582,23800.0
2007-04-19 10:00:00,45.63,45.63,45.44,45.5,20700.0,27.0285,27.0285,26.916,26.9515,20700.0
2007-04-19 10:30:00,45.54,45.54,45.49,45.5,17000.0,26.9752,26.9752,26.9456,26.9515,17000.0
2007-04-19 11:00:00,45.5,45.56,45.45,45.49,12400.0,26.9515,26.9871,26.9219,26.9456,12400.0
2007-04-19 11:30:00,45.49,45.57,45.47,45.51,18400.0,26.9456,26.993,26.9338,26.9575,18400.0
2007-04-19 12:00:00,45.49,45.61,45.44,45.57,18200.0,26.9456,27.0167,26.916,26.993,18200.0
2007-04-19 12:30:00,45.58,45.71,45.49,45.68,17000.0,26.9989,27.0759,26.9456,27.0582,17000.0
2007-04-19 13:00:00,45.68,45.7,45.53,45.56,17500.0,27.0582,27.07,26.9693,26.9871,17500.0
2007-04-19 13:30:00,45.57,45.75,45.49,45.68,19500.0,26.993,27.0996,26.9456,27.0582,19500.0
2007-04-19 14:00:00,45.68,45.7,45.56,45.6,13500.0,27.0582,27.07,26.9871,27.0108,13500.0
2007-04-19 14:30:00,45.61,45.63,45.54,45.54,16900.0,27.0167,27.0285,26.9752,26.9752,16900.0
2007-04-19 15:00:00,45.53,45.7,45.53,45.68,29200.0,26.9693,27.07,26.9693,27.0582,29200.0
2007-04-19 15:30:00,45.69,45.7,45.55,45.64,52900.0,27.0641,27.07,26.9812,27.0345,52900.0
2007-04-20 09:30:00,45.85,45.95,45.65,45.91,35200.0,27.1589,27.2181,27.0404,27.1944,35200.0
2007-04-20 10:00:00,45.91,46.12,45.85,45.93,23300.0,27.1944,27.3188,27.1589,27.2063,23300.0
2007-04-20 10:30:00,45.94,45.94,45.82,45.93,15200.0,27.2122,27.2122,27.1411,27.2063,15200.0
2007-04-20 11:00:00,45.92,46.01,45.85,45.87,16300.0,27.2003,27.2536,27.1589,27.1707,16300.0
2007-04-20 11:30:00,45.87,46.01,45.87,45.97,19500.0,27.1707,27.2536,27.1707,27.2299,19500.0
2007-04-20 12:00:00,45.96,45.99,45.86,45.86,5400.0,27.224,27.2418,27.1648,27.1648,5400.0
2007-04-20 12:30:00,45.85,45.87,45.76,45.79,10700.0,27.1589,27.1707,27.1056,27.1233,10700.0
2007-04-20 13:00:00,45.78,45.85,45.75,45.84,10000.0,27.1174,27.1589,27.0996,27.1529,10000.0
2007-04-20 13:30:00,45.84,45.93,45.73,45.75,19700.0,27.1529,27.2063,27.0878,27.0996,19700.0
2007-04-20 14:00:00,45.75,45.77,45.63,45.65,15300.0,27.0996,27.1115,27.0285,27.0404,15300.0
2007-04-20 14:30:00,45.66,45.73,45.65,45.72,23300.0,27.0463,27.0878,27.0404,27.0819,23300.0
2007-04-20 15:00:00,45.72,45.72,45.64,45.65,22600.0,27.0819,27.0819,27.0345,27.0404,22600.0
2007-04-20 15:30:00,45.65,45.68,45.63,45.64,53300.0,27.0404,27.0582,27.0285,27.0345,53300.0
2007-04-23 09:30:00,45.58,45.84,45.58,45.71,63900.0,26.9989,27.1529,26.9989,27.0759,63900.0
2007-04-23 10:00:00,45.69,45.69,45.57,45.63,15800.0,27.0641,27.0641,26.993,27.0285,15800.0
2007-04-23 10:30:00,45.62,45.63,45.59,45.62,15800.0,27.0226,27.0285,27.0049,27.0226,15800.0
2007-04-23 11:00:00,45.62,45.64,45.59,45.62,7900.0,27.0226,27.0345,27.0049,27.0226,7900.0
2007-04-23 11:30:00,45.62,45.62,45.59,45.6,6800.0,27.0226,27.0226,27.0049,27.0108,6800.0
2007-04-23 12:00:00,45.6,45.64,45.58,45.63,10300.0,27.0108,27.0345,26.9989,27.0285,10300.0
2007-04-23 12:30:00,45.64,45.72,45.63,45.72,6600.0,27.0345,27.0819,27.0285,27.0819,6600.0
2007-04-23 13:00:00,45.72,45.85,45.7,45.84,14200.0,27.0819,27.1589,27.07,27.1529,14200.0
2007-04-23 13:30:00,45.85,45.85,45.59,45.61,11400.0,27.1589,27.1589,27.0049,27.0167,11400.0
2007-04-23 14:00:00,45.6,45.63,45.54,45.54,11100.0,27.0108,27.0285,26.9752,26.9752,11100.0
2007-04-23 14:30:00,45.55,45.74,45.55,45.7,20800.0,26.9812,27.0937,26.9812,27.07,20800.0
2007-04-23 15:00:00,45.69,45.77,45.66,45.76,26500.0,27.0641,27.1115,27.0463,27.1056,26500.0
2007-04-23 15:30:00,45.75,45.75,45.6,45.65,38800.0,27.0996,27.0996,27.0108,27.0404,38800.0
2007-04-24 09:30:00,45.64,45.74,45.5,45.61,17100.0,27.0345,27.0937,26.9515,27.0167,17100.0
2007-04-24 10:00:00,45.63,45.67,45.3,45.36,19900.0,27.0285,27.0522,26.8331,26.8686,19900.0
2007-04-24 10:30:00,45.37,45.45,45.35,45.35,14600.0,26.8745,26.9219,26.8627,26.8627,14600.0
2007-04-24 11:00:00,45.33,45.39,45.32,45.34,9000.0,26.8508,26.8864,26.8449,26.8568,9000.0
2007-04-24 11:30:00,45.34,45.45,45.31,45.32,11100.0,26.8568,26.9219,26.839,26.8449,11100.0
2007-04-24 12:00:00,45.33,45.74,45.33,45.67,38400.0,26.8508,27.0937,26.8508,27.0522,38400.0
2007-04-24 12:30:00,45.67,45.71,45.63,45.7,16500.0,27.0522,27.0759,27.0285,27.07,16500.0
2007-04-24 13:00:00,45.7,45.72,45.68,45.7,16700.0,27.07,27.0819,27.0582,27.07,16700.0
2007-04-24 13:30:00,45.7,45.8,45.7,45.74,10900.0,27.07,27.1292,27.07,27.0937,10900.0
2007-04-24 14:00:00,45.75,45.82,45.71,45.72,9700.0,27.0996,27.1411,27.0759,27.0819,9700.0
2007-04-24 14:30:00,45.73,45.8,45.67,45.76,11700.0,27.0878,27.1292,27.0522,27.1056,11700.0
2007-04-24 15:00:00,45.76,45.81,45.71,45.71,5500.0,27.1056,27.1352,27.0759,27.0759,5500.0
2007-04-24 15:30:00,45.71,45.77,45.55,45.71,21400.0,27.0759,27.1115,26.9812,27.0759,21400.0
2007-04-25 09:30:00,45.79,46.05,45.78,46.02,21400.0,27.1233,27.2773,27.1174,27.2596,21400.0
2007-04-25 10:00:00,46.01,46.01,45.76,45.9,26500.0,27.2536,27.2536,27.1056,27.1885,26500.0
2007-04-25 10:30:00,45.9,45.96,45.66,45.66,19400.0,27.1885,27.224,27.0463,27.0463,19400.0
2007-04-25 11:00:00,45.66,45.75,45.66,45.68,19200.0,27.0463,27.0996,27.0463,27.0582,19200.0
2007-04-25 11:30:00,45.68,45.69,45.57,45.65,33000.0,27.0582,27.0641,26.993,27.0404,33000.0
2007-04-25 12:00:00,45.66,45.76,45.66,45.76,12300.0,27.0463,27.1056,27.0463,27.1056,12300.0
2007-04-25 12:30:00,45.76,45.76,45.64,45.66,13400.0,27.1056,27.1056,27.0345,27.0463,13400.0
2007-04-25 13:00:00,45.65,45.78,45.65,45.75,73500.0,27.0404,27.1174,27.0404,27.0996,73500.0
2007-04-25 13:30:00,45.74,45.79,45.71,45.77,21700.0,27.0937,27.1233,27.0759,27.1115,21700.0
2007-04-25 14:00:00,45.74,45.92,45.69,45.92,26500.0,27.0937,27.2003,27.0641,27.2003,26500.0
2007-04-25 14:30:00,45.92,46.08,45.91,46.04,19200.0,27.2003,27.2951,27.1944,27.2714,19200.0
2007-04-25 15:00:00,46.04,46.04,45.96,46.02,18000.0,27.2714,27.2714,27.224,27.2596,18000.0
2007-04-25 15:30:00,46.02,46.07,45.97,46.02,34500.0,27.2596,27.2892,27.2299,27.2596,34500.0
2007-04-26 09:30:00,45.97,46.04,45.52,45.52,24500.0,27.2299,27.2714,26.9634,26.9634,24500.0
2007-04-26 10:00:00,45.53,45.71,45.5,45.67,28200.0,26.9693,27.0759,26.9515,27.0522,28200.0
2007-04-26 10:30:00,45.68,45.84,45.68,45.79,8800.0,27.0582,27.1529,27.0582,27.1233,8800.0
2007-04-26 11:00:00,45.8,45.81,45.63,45.69,16600.0,27.1292,27.1352,27.0285,27.0641,16600.0
2007-04-26 11:30:00,45.69,45.75,45.61,45.61,8400.0,27.0641,27.0996,27.0167,27.0167,8400.0
2007-04-26 12:00:00,45.61,45.8,45.61,45.7,12300.0,27.0167,27.1292,27.0167,27.07,12300.0
2007-04-26 12:30:00,45.7,45.82,45.7,45.82,5600.0,27.07,27.1411,27.07,27.1411,5600.0
2007-04-26 13:00:00,45.82,45.86,45.65,45.68,31400.0,27.1411,27.1648,27.0404,27.0582,31400.0
2007-04-26 13:30:00,45.67,45.72,45.63,45.63,9400.0,27.0522,27.0819,27.0285,27.0285,9400.0
2007-04-26 14:00:00,45.61,45.77,45.61,45.76,10500.0,27.0167,27.1115,27.0167,27.1056,10500.0
2007-04-26 14:30:00,45.74,45.77,45.67,45.76,22100.0,27.0937,27.1115,27.0522,27.1056,22100.0
2007-04-26 15:00:00,45.73,45.83,45.73,45.78,17100.0,27.0878,27.147,27.0878,27.1174,17100.0
2007-04-26 15:30:00,45.78,45.78,45.67,45.71,34900.0,27.1174,27.1174,27.0522,27.0759,34900.0
2007-04-27 09:30:00,45.5,46.17,45.5,45.71,22800.0,26.9515,27.3484,26.9515,27.0759,22800.0
2007-04-27 10:00:00,45.74,45.84,45.69,45.78,15900.0,27.0937,27.1529,27.0641,27.1174,15900.0
2007-04-27 10:30:00,45.79,45.79,45.64,45.66,23400.0,27.1233,27.1233,27.0345,27.0463,23400.0
2007-04-27 11:00:00,45.66,45.84,45.64,45.77,10200.0,27.0463,27.1529,27.0345,27.1115,10200.0
2007-04-27 11:30:00,45.77,45.82,45.73,45.82,9900.0,27.1115,27.1411,27.0878,27.1411,9900.0
2007-04-27 12:00:00,45.82,45.89,45.78,45.87,10500.0,27.1411,27.1826,27.1174,27.1707,10500.0
2007-04-27 12:30:00,45.88,45.92,45.74,45.84,18700.0,27.1766,27.2003,27.0937,27.1529,18700.0
2007-04-27 13:00:00,45.87,45.9,45.76,45.87,20900.0,27.1707,27.1885,27.1056,27.1707,20900.0
2007-04-27 13:30:00,45.86,45.98,45.86,45.88,11100.0,27.1648,27.2359,27.1648,27.1766,11100.0
2007-04-27 14:00:00,45.86,45.95,45.75,45.93,10300.0,27.1648,27.2181,27.0996,27.2063,10300.0
2007-04-27 14:30:00,45.94,46.03,45.92,45.99,10300.0,27.2122,27.2655,27.2003,27.2418,10300.0
2007-04-27 15:00:00,45.98,45.98,45.81,45.86,13000.0,27.2359,27.2359,27.1352,27.1648,13000.0
2007-04-27 15:30:00,45.87,45.95,45.78,45.86,20500.0,27.1707,27.2181,27.1174,27.1648,20500.0
2007-04-30 09:30:00,45.9,45.9,45.56,45.68,12800.0,27.1885,27.1885,26.9871,27.0582,12800.0
2007-04-30 10:00:00,45.72,45.83,45.62,45.62,10000.0,27.0819,27.147,27.0226,27.0226,10000.0
2007-04-30 10:30:00,45.62,45.81,45.59,45.76,15500.0,27.0226,27.1352,27.0049,27.1056,15500.0
2007-04-30 11:00:00,45.74,45.75,45.6,45.6,10900.0,27.0937,27.0996,27.0108,27.0108,10900.0
2007-04-30 11:30:00,45.61,45.61,45.45,45.57,22900.0,27.0167,27.0167,26.9219,26.993,22900.0
2007-04-30 12:00:00,45.57,45.66,45.48,45.48,13600.0,26.993,27.0463,26.9397,26.9397,13600.0
2007-04-30 12:30:00,45.49,45.66,45.49,45.66,11600.0,26.9456,27.0463,26.9456,27.0463,11600.0
2007-04-30 13:00:00,45.64,45.82,45.64,45.77,9100.0,27.0345,27.1411,27.0345,27.1115,9100.0
2007-04-30 13:30:00,45.75,45.83,45.73,45.77,10600.0,27.0996,27.147,27.0878,27.1115,10600.0
2007-04-30 14:00:00,45.76,45.82,45.57,45.57,14800.0,27.1056,27.1411,26.993,26.993,14800.0
2007-04-30 14:30:00,45.59,45.65,45.2,45.28,62300.0,27.0049,27.0404,26.7738,26.8212,62300.0
2007-04-30 15:00:00,45.28,45.36,45.21,45.21,29600.0,26.8212,26.8686,26.7798,26.7798,29600.0
2007-04-30 15:30:00,45.21,45.21,44.87,44.92,53600.0,26.7798,26.7798,26.5784,26.608,53600.0
2007-05-01 09:30:00,44.97,47.3,44.97,45.6,173500.0,26.6376,28.0178,26.6376,27.0108,173500.0
2007-05-01 10:00:00,45.66,46.11,45.49,45.74,74600.0,27.0463,27.3129,26.9456,27.0937,74600.0
2007-05-01 10:30:00,45.79,46.3,45.76,46.27,113000.0,27.1233,27.4254,27.1056,27.4076,113000.0
2007-05-01 11:00:00,46.28,46.39,45.68,46.0,84200.0,27.4136,27.4787,27.0582,27.2477,84200.0
2007-05-01 11:30:00,46.0,46.1,45.95,46.09,40900.0,27.2477,27.307,27.2181,27.301,40900.0
2007-05-01 12:00:00,46.09,46.25,46.01,46.13,66100.0,27.301,27.3958,27.2536,27.3247,66100.0
2007-05-01 12:30:00,46.11,46.12,46.0,46.04,79900.0,27.3129,27.3188,27.2477,27.2714,79900.0
2007-05-01 13:00:00,46.04,46.07,45.97,46.0,56000.0,27.2714,27.2892,27.2299,27.2477,56000.0
2007-05-01 13:30:00,46.0,46.01,45.93,46.0,35700.0,27.2477,27.2536,27.2063,27.2477,35700.0
2007-05-01 14:00:00,46.0,46.04,45.93,46.0,45300.0,27.2477,27.2714,27.2063,27.2477,45300.0
2007-05-01 14:30:00,46.0,46.04,45.9,45.98,52100.0,27.2477,27.2714,27.1885,27.2359,52100.0
2007-05-01 15:00:00,45.99,46.02,45.86,45.89,60100.0,27.2418,27.2596,27.1648,27.1826,60100.0
2007-05-01 15:30:00,45.89,45.98,45.88,45.9,86200.0,27.1826,27.2359,27.1766,27.1885,86200.0
2007-05-02 09:30:00,45.88,46.54,45.86,46.34,56400.0,27.1766,27.5676,27.1648,27.4491,56400.0
2007-05-02 10:00:00,46.34,46.61,46.2,46.39,49900.0,27.4491,27.609,27.3662,27.4787,49900.0
2007-05-02 10:30:00,46.4,46.87,46.39,46.6,70200.0,27.4847,27.7631,27.4787,27.6031,70200.0
2007-05-02 11:00:00,46.6,46.87,46.58,46.85,66800.0,27.6031,27.7631,27.5913,27.7512,66800.0
2007-05-02 11:30:00,46.86,46.93,46.81,46.83,102900.0,27.7571,27.7986,27.7275,27.7394,102900.0
2007-05-02 12:00:00,46.83,47.0,46.8,47.0,43100.0,27.7394,27.8401,27.7216,27.8401,43100.0
2007-05-02 12:30:00,47.0,47.07,46.95,46.95,66600.0,27.8401,27.8815,27.8104,27.8104,66600.0
2007-05-02 13:00:00,46.96,47.0,46.86,46.97,24400.0,27.8164,27.8401,27.7571,27.8223,24400.0
2007-05-02 13:30:00,46.97,47.0,46.86,46.92,21100.0,27.8223,27.8401,27.7571,27.7927,21100.0
2007-05-02 14:00:00,46.93,46.98,46.9,46.97,31200.0,27.7986,27.8282,27.7808,27.8223,31200.0
2007-05-02 14:30:00,46.96,47.09,46.88,46.97,59500.0,27.8164,27.8934,27.769,27.8223,59500.0
2007-05-02 15:00:00,46.92,46.99,46.88,46.9,49900.0,27.7927,27.8341,27.769,27.7808,49900.0
2007-05-02 15:30:00,46.88,46.95,46.82,46.93,74300.0,27.769,27.8104,27.7334,27.7986,74300.0
2007-05-03 09:30:00,46.86,47.07,46.86,47.02,35500.0,27.7571,27.8815,27.7571,27.8519,35500.0
2007-05-03 10:00:00,47.03,47.08,46.72,46.79,48100.0,27.8578,27.8874,27.6742,27.7157,48100.0
2007-05-03 10:30:00,46.75,47.0,46.74,46.96,42600.0,27.692,27.8401,27.686,27.8164,42600.0
2007-05-03 11:00:00,47.0,47.0,46.76,46.77,31300.0,27.8401,27.8401,27.6979,27.7038,31300.0
2007-05-03 11:30:00,46.75,46.75,46.71,46.73,9400.0,27.692,27.692,27.6683,27.6801,9400.0
2007-05-03 12:00:00,46.73,46.73,46.54,46.56,19900.0,27.6801,27.6801,27.5676,27.5794,19900.0
2007-05-03 12:30:00,46.53,46.72,46.52,46.68,20500.0,27.5617,27.6742,27.5557,27.6505,20500.0
2007-05-03 13:00:00,46.67,46.68,46.61,46.63,10400.0,27.6446,27.6505,27.609,27.6209,10400.0
2007-05-03 13:30:00,46.63,46.72,46.6,46.6,29900.0,27.6209,27.6742,27.6031,27.6031,29900.0
2007-05-03 14:00:00,46.58,46.75,46.53,46.68,54700.0,27.5913,27.692,27.5617,27.6505,54700.0
2007-05-03 14:30:00,46.68,46.75,46.63,46.74,42100.0,27.6505,27.692,27.6209,27.686,42100.0
2007-05-03 15:00:00,46.75,46.8,46.65,46.77,57200.0,27.692,27.7216,27.6327,27.7038,57200.0
2007-05-03 15:30:00,46.76,46.77,46.58,46.67,74800.0,27.6979,27.7038,27.5913,27.6446,74800.0
2007-05-04 09:30:00,46.86,46.86,46.61,46.63,17500.0,27.7571,27.7571,27.609,27.6209,17500.0
2007-05-04 10:00:00,46.63,46.72,46.55,46.72,23200.0,27.6209,27.6742,27.5735,27.6742,23200.0
2007-05-04 10:30:00,46.7,46.7,46.58,46.58,14700.0,27.6624,27.6624,27.5913,27.5913,14700.0
2007-05-04 11:00:00,46.58,46.6,46.36,46.39,34000.0,27.5913,27.6031,27.461,27.4787,34000.0
2007-05-04 11:30:00,46.4,46.41,46.34,46.35,26700.0,27.4847,27.4906,27.4491,27.455,26700.0
2007-05-04 12:00:00,46.34,46.35,46.22,46.25,18400.0,27.4491,27.455,27.378,27.3958,18400.0
2007-05-04 12:30:00,46.25,46.28,46.17,46.27,24500.0,27.3958,27.4136,27.3484,27.4076,24500.0
2007-05-04 13:00:00,46.26,46.27,46.22,46.22,15300.0,27.4017,27.4076,27.378,27.378,15300.0
2007-05-04 13:30:00,46.23,46.23,46.11,46.11,22700.0,27.384,27.384,27.3129,27.3129,22700.0
2007-05-04 14:00:00,46.11,46.23,46.09,46.21,37000.0,27.3129,27.384,27.301,27.3721,37000.0
2007-05-04 14:30:00,46.21,46.25,46.2,46.21,21900.0,27.3721,27.3958,27.3662,27.3721,21900.0
2007-05-04 15:00:00,46.23,46.38,46.23,46.37,21900.0,27.384,27.4728,27.384,27.4669,21900.0
2007-05-04 15:30:00,46.38,46.45,46.35,46.42,43700.0,27.4728,27.5143,27.455,27.4965,43700.0
2007-05-07 09:30:00,46.63,46.94,46.63,46.71,22200.0,27.6209,27.8045,27.6209,27.6683,22200.0
2007-05-07 10:00:00,46.73,46.73,46.63,46.69,18300.0,27.6801,27.6801,27.6209,27.6564,18300.0
2007-05-07 10:30:00,46.68,46.7,46.59,46.66,23200.0,27.6505,27.6624,27.5972,27.6387,23200.0
2007-05-07 11:00:00,46.66,46.67,46.6,46.62,17100.0,27.6387,27.6446,27.6031,27.615,17100.0
2007-05-07 11:30:00,46.62,46.67,46.58,46.62,24300.0,27.615,27.6446,27.5913,27.615,24300.0
2007-05-07 12:00:00,46.65,46.72,46.63,46.67,13700.0,27.6327,27.6742,27.6209,27.6446,13700.0
2007-05-07 12:30:00,46.69,46.7,46.67,46.67,10000.0,27.6564,27.6624,27.6446,27.6446,10000.0
2007-05-07 13:00:00,46.67,46.68,46.65,46.65,10000.0,27.6446,27.6505,27.6327,27.6327,10000.0
2007-05-07 13:30:00,46.65,46.68,46.62,46.65,21400.0,27.6327,27.6505,27.615,27.6327,21400.0
2007-05-07 14:00:00,46.65,46.65,46.61,46.63,17700.0,27.6327,27.6327,27.609,27.6209,17700.0
2007-05-07 14:30:00,46.62,46.63,46.6,46.6,24900.0,27.615,27.6209,27.6031,27.6031,24900.0
2007-05-07 15:00:00,46.6,46.61,46.56,46.6,26000.0,27.6031,27.609,27.5794,27.6031,26000.0
2007-05-07 15:30:00,46.6,46.64,46.52,46.54,36800.0,27.6031,27.6268,27.5557,27.5676,36800.0
2007-05-08 09:30:00,46.37,46.46,46.02,46.06,26800.0,27.4669,27.5202,27.2596,27.2833,26800.0
2007-05-08 10:00:00,46.07,46.07,45.76,46.06,37000.0,27.2892,27.2892,27.1056,27.2833,37000.0
2007-05-08 10:30:00,46.06,46.53,46.06,46.53,40400.0,27.2833,27.5617,27.2833,27.5617,40400.0
2007-05-08 11:00:00,46.53,46.56,46.42,46.45,20800.0,27.5617,27.5794,27.4965,27.5143,20800.0
2007-05-08 11:30:00,46.42,46.42,46.39,46.4,7400.0,27.4965,27.4965,27.4787,27.4847,7400.0
2007-05-08 12:00:00,46.37,46.39,46.32,46.32,4800.0,27.4669,27.4787,27.4373,27.4373,4800.0
2007-05-08 12:30:00,46.34,46.55,46.34,46.54,24000.0,27.4491,27.5735,27.4491,27.5676,24000.0
2007-05-08 13:00:00,46.53,46.54,46.47,46.48,10000.0,27.5617,27.5676,27.5261,27.532,10000.0
2007-05-08 13:30:00,46.48,46.53,46.47,46.52,18400.0,27.532,27.5617,27.5261,27.5557,18400.0
2007-05-08 14:00:00,46.52,46.52,46.49,46.51,15100.0,27.5557,27.5557,27.538,27.5498,15100.0
2007-05-08 14:30:00,46.51,46.51,46.28,46.31,23700.0,27.5498,27.5498,27.4136,27.4313,23700.0
2007-05-08 15:00:00,46.31,46.38,46.3,46.36,31600.0,27.4313,27.4728,27.4254,27.461,31600.0
2007-05-08 15:30:00,46.37,46.42,46.26,46.42,75600.0,27.4669,27.4965,27.4017,27.4965,75600.0
2007-05-09 09:30:00,46.35,46.48,46.31,46.44,14300.0,27.455,27.532,27.4313,27.5083,14300.0
2007-05-09 10:00:00,46.42,46.57,46.42,46.52,16700.0,27.4965,27.5854,27.4965,27.5557,16700.0
2007-05-09 10:30:00,46.54,46.57,46.5,46.57,15000.0,27.5676,27.5854,27.5439,27.5854,15000.0
2007-05-09 11:00:00,46.54,46.55,46.52,46.54,11600.0,27.5676,27.5735,27.5557,27.5676,11600.0
2007-05-09 11:30:00,46.54,46.54,46.49,46.49,8300.0,27.5676,27.5676,27.538,27.538,8300.0
2007-05-09 12:00:00,46.5,46.58,46.5,46.58,13200.0,27.5439,27.5913,27.5439,27.5913,13200.0
2007-05-09 12:30:00,46.59,46.66,46.59,46.62,6800.0,27.5972,27.6387,27.5972,27.615,6800.0
2007-05-09 13:00:00,46.61,46.65,46.6,46.63,8700.0,27.609,27.6327,27.6031,27.6209,8700.0
2007-05-09 13:30:00,46.64,46.64,46.57,46.58,7200.0,27.6268,27.6268,27.5854,27.5913,7200.0
2007-05-09 14:00:00,46.58,46.65,46.4,46.48,32100.0,27.5913,27.6327,27.4847,27.532,32100.0
2007-05-09 14:30:00,46.46,46.87,46.46,46.82,32000.0,27.5202,27.7631,27.5202,27.7334,32000.0
2007-05-09 15:00:00,46.83,46.84,46.67,46.7,24000.0,27.7394,27.7453,27.6446,27.6624,24000.0
2007-05-09 15:30:00,46.7,46.75,46.63,46.69,40100.0,27.6624,27.692,27.6209,27.6564,40100.0
2007-05-10 09:30:00,46.59,46.66,46.34,46.66,16300.0,27.5972,27.6387,27.4491,27.6387,16300.0
2007-05-10 10:00:00,46.65,46.66,46.55,46.64,12800.0,27.6327,27.6387,27.5735,27.6268,12800.0
2007-05-10 10:30:00,46.64,46.69,46.6,46.67,16000.0,27.6268,27.6564,27.6031,27.6446,16000.0
2007-05-10 11:00:00,46.63,46.68,46.5,46.52,13000.0,27.6209,27.6505,27.5439,27.5557,13000.0
2007-05-10 11:30:00,46.47,46.52,46.4,46.4,9500.0,27.5261,27.5557,27.4847,27.4847,9500.0
2007-05-10 12:00:00,46.4,46.4,46.21,46.23,6600.0,27.4847,27.4847,27.3721,27.384,6600.0
2007-05-10 12:30:00,46.23,46.32,46.2,46.29,10500.0,27.384,27.4373,27.3662,27.4195,10500.0
2007-05-10 13:00:00,46.3,46.32,46.24,46.28,8100.0,27.4254,27.4373,27.3899,27.4136,8100.0
2007-05-10 13:30:00,46.28,46.35,46.19,46.32,13600.0,27.4136,27.455,27.3603,27.4373,13600.0
2007-05-10 14:00:00,46.35,46.41,46.33,46.35,11300.0,27.455,27.4906,27.4432,27.455,11300.0
2007-05-10 14:30:00,46.32,46.34,46.28,46.32,10300.0,27.4373,27.4491,27.4136,27.4373,10300.0
2007-05-10 15:00:00,46.32,46.32,46.25,46.3,15500.0,27.4373,27.4373,27.3958,27.4254,15500.0
2007-05-10 15:30:00,46.28,46.3,46.09,46.1,15500.0,27.4136,27.4254,27.301,27.307,15500.0
2007-05-11 09:30:00,46.14,46.18,45.96,45.96,18500.0,27.3306,27.3543,27.224,27.224,18500.0
2007-05-11 10:00:00,45.97,46.19,45.93,46.19,23700.0,27.2299,27.3603,27.2063,27.3603,23700.0
2007-05-11 10:30:00,46.19,46.38,46.19,46.35,16600.0,27.3603,27.4728,27.3603,27.455,16600.0
2007-05-11 11:00:00,46.37,46.48,46.36,46.46,8200.0,27.4669,27.532,27.461,27.5202,8200.0
2007-05-11 11:30:00,46.46,46.48,46.38,46.43,26200.0,27.5202,27.532,27.4728,27.5024,26200.0
2007-05-11 12:00:00,46.43,46.43,46.32,46.36,6100.0,27.5024,27.5024,27.4373,27.461,6100.0
2007-05-11 12:30:00,46.34,46.35,46.27,46.34,10800.0,27.4491,27.455,27.4076,27.4491,10800.0
2007-05-11 13:00:00,46.33,46.33,46.19,46.2,18500.0,27.4432,27.4432,27.3603,27.3662,18500.0
2007-05-11 13:30:00,46.2,46.21,46.15,46.17,6500.0,27.3662,27.3721,27.3366,27.3484,6500.0
2007-05-11 14:00:00,46.17,46.19,46.12,46.12,7500.0,27.3484,27.3603,27.3188,27.3188,7500.0
2007-05-11 14:30:00,46.13,46.16,46.12,46.15,6000.0,27.3247,27.3425,27.3188,27.3366,6000.0
2007-05-11 15:00:00,46.15,46.19,46.12,46.18,10200.0,27.3366,27.3603,27.3188,27.3543,10200.0
2007-05-11 15:30:00,46.19,46.33,46.15,46.17,49700.0,27.3603,27.4432,27.3366,27.3484,49700.0
2007-05-14 09:30:00,46.24,46.35,46.19,46.24,32800.0,27.3899,27.455,27.3603,27.3899,32800.0
2007-05-14 10:00:00,46.25,46.25,46.09,46.16,16700.0,27.3958,27.3958,27.301,27.3425,16700.0
2007-05-14 10:30:00,46.14,46.24,46.12,46.22,13400.0,27.3306,27.3899,27.3188,27.378,13400.0
2007-05-14 11:00:00,46.22,46.26,46.19,46.25,18300.0,27.378,27.4017,27.3603,27.3958,18300.0
2007-05-14 11:30:00,46.22,46.25,46.21,46.25,8500.0,27.378,27.3958,27.3721,27.3958,8500.0
2007-05-14 12:00:00,46.25,46.25,46.21,46.22,7700.0,27.3958,27.3958,27.3721,27.378,7700.0
2007-05-14 12:30:00,46.22,46.38,46.22,46.38,14600.0,27.378,27.4728,27.378,27.4728,14600.0
2007-05-14 13:00:00,46.38,46.47,46.37,46.43,16900.0,27.4728,27.5261,27.4669,27.5024,16900.0
2007-05-14 13:30:00,46.41,46.44,46.21,46.21,9200.0,27.4906,27.5083,27.3721,27.3721,9200.0
2007-05-14 14:00:00,46.2,46.3,46.14,46.3,21800.0,27.3662,27.4254,27.3306,27.4254,21800.0
2007-05-14 14:30:00,46.3,46.33,46.25,46.28,12400.0,27.4254,27.4432,27.3958,27.4136,12400.0
2007-05-14 15:00:00,46.29,46.49,46.28,46.41,22600.0,27.4195,27.538,27.4136,27.4906,22600.0
2007-05-14 15:30:00,46.41,46.55,46.32,46.39,38200.0,27.4906,27.5735,27.4373,27.4787,38200.0
2007-05-15 09:30:00,46.4,46.4,46.11,46.35,25500.0,27.4847,27.4847,27.3129,27.455,25500.0
2007-05-15 10:00:00,46.35,46.52,46.35,46.47,34100.0,27.455,27.5557,27.455,27.5261,34100.0
2007-05-15 10:30:00,46.44,46.46,46.36,46.39,9800.0,27.5083,27.5202,27.461,27.4787,9800.0
2007-05-15 11:00:00,46.39,46.51,46.36,46.5,11700.0,27.4787,27.5498,27.461,27.5439,11700.0
2007-05-15 11:30:00,46.49,46.52,46.46,46.49,13100.0,27.538,27.5557,27.5202,27.538,13100.0
2007-05-15 12:00:00,46.49,46.51,46.45,46.51,9200.0,27.538,27.5498,27.5143,27.5498,9200.0
2007-05-15 12:30:00,46.51,46.51,46.43,46.47,14000.0,27.5498,27.5498,27.5024,27.5261,14000.0
2007-05-15 13:00:00,46.44,46.51,46.38,46.49,11600.0,27.5083,27.5498,27.4728,27.538,11600.0
2007-05-15 13:30:00,46.49,46.5,46.42,46.47,14900.0,27.538,27.5439,27.4965,27.5261,14900.0
2007-05-15 14:00:00,46.44,46.53,46.44,46.46,13200.0,27.5083,27.5617,27.5083,27.5202,13200.0
2007-05-15 14:30:00,46.47,46.5,46.16,46.18,33300.0,27.5261,27.5439,27.3425,27.3543,33300.0
2007-05-15 15:00:00,46.18,46.2,46.02,46.09,39600.0,27.3543,27.3662,27.2596,27.301,39600.0
2007-05-15 15:30:00,46.09,46.12,45.9,45.97,64900.0,27.301,27.3188,27.1885,27.2299,64900.0
2007-05-16 09:30:00,46.03,46.33,45.95,46.33,28300.0,27.2655,27.4432,27.2181,27.4432,28300.0
2007-05-16 10:00:00,46.33,46.34,46.16,46.17,16300.0,27.4432,27.4491,27.3425,27.3484,16300.0
2007-05-16 10:30:00,46.17,46.3,46.16,46.26,12400.0,27.3484,27.4254,27.3425,27.4017,12400.0
2007-05-16 11:00:00,46.25,46.3,46.1,46.3,18400.0,27.3958,27.4254,27.307,27.4254,18400.0
2007-05-16 11:30:00,46.3,46.49,46.28,46.48,19500.0,27.4254,27.538,27.4136,27.532,19500.0
2007-05-16 12:00:00,46.47,46.48,46.41,46.44,5400.0,27.5261,27.532,27.4906,27.5083,5400.0
2007-05-16 12:30:00,46.46,46.48,46.41,46.48,5700.0,27.5202,27.532,27.4906,27.532,5700.0
2007-05-16 13:00:00,46.48,46.5,46.42,46.48,8100.0,27.532,27.5439,27.4965,27.532,8100.0
2007-05-16 13:30:00,46.49,46.5,46.45,46.47,13500.0,27.538,27.5439,27.5143,27.5261,13500.0
2007-05-16 14:00:00,46.5,46.56,46.45,46.47,23700.0,27.5439,27.5794,27.5143,27.5261,23700.0
2007-05-16 14:30:00,46.48,46.5,46.47,46.5,9000.0,27.532,27.5439,27.5261,27.5439,9000.0
2007-05-16 15:00:00,46.49,46.5,46.44,46.49,17000.0,27.538,27.5439,27.5083,27.538,17000.0
2007-05-16 15:30:00,46.48,46.54,46.42,46.47,63600.0,27.532,27.5676,27.4965,27.5261,63600.0
2007-05-17 09:30:00,46.46,46.46,46.2,46.29,22300.0,27.5202,27.5202,27.3662,27.4195,22300.0
2007-05-17 10:00:00,46.26,46.35,46.21,46.33,24300.0,27.4017,27.455,27.3721,27.4432,24300.0
2007-05-17 10:30:00,46.34,46.4,46.3,46.4,21700.0,27.4491,27.4847,27.4254,27.4847,21700.0
2007-05-17 11:00:00,46.41,46.45,46.39,46.41,20100.0,27.4906,27.5143,27.4787,27.4906,20100.0
2007-05-17 11:30:00,46.41,46.5,46.41,46.48,12700.0,27.4906,27.5439,27.4906,27.532,12700.0
2007-05-17 12:00:00,46.47,46.49,46.41,46.47,18700.0,27.5261,27.538,27.4906,27.5261,18700.0
2007-05-17 12:30:00,46.47,46.49,46.46,46.48,6800.0,27.5261,27.538,27.5202,27.532,6800.0
2007-05-17 13:00:00,46.48,46.48,46.3,46.31,17600.0,27.532,27.532,27.4254,27.4313,17600.0
2007-05-17 13:30:00,46.31,46.39,46.31,46.37,26300.0,27.4313,27.4787,27.4313,27.4669,26300.0
2007-05-17 14:00:00,46.39,46.4,46.35,46.37,16700.0,27.4787,27.4847,27.455,27.4669,16700.0
2007-05-17 14:30:00,46.37,46.37,46.3,46.35,16300.0,27.4669,27.4669,27.4254,27.455,16300.0
2007-05-17 15:00:00,46.35,46.39,46.31,46.32,29000.0,27.455,27.4787,27.4313,27.4373,29000.0
2007-05-17 15:30:00,46.31,46.32,46.1,46.11,36200.0,27.4313,27.4373,27.307,27.3129,36200.0
2007-05-18 09:30:00,46.2,46.5,46.2,46.35,11800.0,27.3662,27.5439,27.3662,27.455,11800.0
2007-05-18 10:00:00,46.37,46.43,46.28,46.34,17000.0,27.4669,27.5024,27.4136,27.4491,17000.0
2007-05-18 10:30:00,46.34,46.35,46.27,46.3,10400.0,27.4491,27.455,27.4076,27.4254,10400.0
2007-05-18 11:00:00,46.28,46.37,46.28,46.34,12700.0,27.4136,27.4669,27.4136,27.4491,12700.0
2007-05-18 11:30:00,46.34,46.38,46.31,46.38,12800.0,27.4491,27.4728,27.4313,27.4728,12800.0
2007-05-18 12:00:00,46.38,46.47,46.36,46.47,14100.0,27.4728,27.5261,27.461,27.5261,14100.0
2007-05-18 12:30:00,46.47,46.5,46.45,46.47,12800.0,27.5261,27.5439,27.5143,27.5261,12800.0
2007-05-18 13:00:00,46.48,46.48,46.39,46.4,5200.0,27.532,27.532,27.4787,27.4847,5200.0
2007-05-18 13:30:00,46.39,46.42,46.38,46.41,12600.0,27.4787,27.4965,27.4728,27.4906,12600.0
2007-05-18 14:00:00,46.42,46.5,46.39,46.47,18600.0,27.4965,27.5439,27.4787,27.5261,18600.0
2007-05-18 14:30:00,46.48,46.48,46.4,46.47,16600.0,27.532,27.532,27.4847,27.5261,16600.0
2007-05-18 15:00:00,46.47,46.5,46.45,46.5,15600.0,27.5261,27.5439,27.5143,27.5439,15600.0
2007-05-18 15:30:00,46.5,46.55,46.45,46.49,48100.0,27.5439,27.5735,27.5143,27.538,48100.0
2007-05-21 09:30:00,46.43,46.48,46.18,46.47,10700.0,27.5024,27.532,27.3543,27.5261,10700.0
2007-05-21 10:00:00,46.48,46.52,46.41,46.52,32100.0,27.532,27.5557,27.4906,27.5557,32100.0
2007-05-21 10:30:00,46.52,46.69,46.49,46.68,10300.0,27.5557,27.6564,27.538,27.6505,10300.0
2007-05-21 11:00:00,46.68,46.71,46.65,46.68,9600.0,27.6505,27.6683,27.6327,27.6505,9600.0
2007-05-21 11:30:00,46.68,46.75,46.68,46.74,10400.0,27.6505,27.692,27.6505,27.686,10400.0
2007-05-21 12:00:00,46.75,46.76,46.71,46.75,28600.0,27.692,27.6979,27.6683,27.692,28600.0
2007-05-21 12:30:00,46.73,46.74,46.61,46.68,6200.0,27.6801,27.686,27.609,27.6505,6200.0
2007-05-21 13:00:00,46.69,46.75,46.69,46.73,11200.0,27.6564,27.692,27.6564,27.6801,11200.0
2007-05-21 13:30:00,46.72,46.75,46.62,46.74,11100.0,27.6742,27.692,27.615,27.686,11100.0
2007-05-21 14:00:00,46.75,46.75,46.71,46.71,12600.0,27.692,27.692,27.6683,27.6683,12600.0
2007-05-21 14:30:00,46.75,46.75,46.68,46.7,15000.0,27.692,27.692,27.6505,27.6624,15000.0
2007-05-21 15:00:00,46.7,46.75,46.62,46.68,19100.0,27.6624,27.692,27.615,27.6505,19100.0
2007-05-21 15:30:00,46.66,46.8,46.66,46.79,32500.0,27.6387,27.7216,27.6387,27.7157,32500.0
2007-05-22 09:30:00,46.68,46.89,46.64,46.74,16900.0,27.725,27.8497,27.7012,27.7606,16900.0
2007-05-22 10:00:00,46.71,46.78,46.63,46.74,11300.0,27.7428,27.7844,27.6953,27.7606,11300.0
2007-05-22 10:30:00,46.75,46.77,46.53,46.56,9400.0,27.7666,27.7785,27.6359,27.6537,9400.0
2007-05-22 11:00:00,46.56,46.58,46.5,46.5,5400.0,27.6537,27.6656,27.6181,27.6181,5400.0
2007-05-22 11:30:00,46.51,46.54,46.48,46.51,6700.0,27.624,27.6418,27.6062,27.624,6700.0
2007-05-22 12:00:00,46.5,46.52,46.48,46.52,4900.0,27.6181,27.63,27.6062,27.63,4900.0
2007-05-22 12:30:00,46.52,46.55,46.43,46.49,20100.0,27.63,27.6478,27.5765,27.6121,20100.0
2007-05-22 13:00:00,46.44,46.47,46.38,46.41,24600.0,27.5825,27.6003,27.5468,27.5646,24600.0
2007-05-22 13:30:00,46.41,46.41,46.33,46.35,17200.0,27.5646,27.5646,27.5171,27.529,17200.0
2007-05-22 14:00:00,46.36,46.41,46.32,46.35,21800.0,27.5349,27.5646,27.5112,27.529,21800.0
2007-05-22 14:30:00,46.35,46.36,46.27,46.29,17500.0,27.529,27.5349,27.4815,27.4934,17500.0
2007-05-22 15:00:00,46.27,46.35,46.25,46.29,30200.0,27.4815,27.529,27.4696,27.4934,30200.0
2007-05-22 15:30:00,46.29,46.4,46.28,46.4,33500.0,27.4934,27.5587,27.4874,27.5587,33500.0
2007-05-23 09:30:00,46.4,46.45,46.3,46.41,13000.0,27.5587,27.5884,27.4993,27.5646,13000.0
2007-05-23 10:00:00,46.36,46.54,46.36,46.38,11700.0,27.5349,27.6418,27.5349,27.5468,11700.0
2007-05-23 10:30:00,46.37,46.38,46.2,46.21,21400.0,27.5409,27.5468,27.4399,27.4458,21400.0
2007-05-23 11:00:00,46.18,46.19,46.03,46.05,15600.0,27.428,27.434,27.3389,27.3508,15600.0
2007-05-23 11:30:00,46.05,46.05,45.97,45.97,11700.0,27.3508,27.3508,27.3033,27.3033,11700.0
2007-05-23 12:00:00,45.97,46.02,45.96,45.99,6400.0,27.3033,27.333,27.2974,27.3152,6400.0
2007-05-23 12:30:00,46.0,46.22,46.0,46.21,12800.0,27.3211,27.4518,27.3211,27.4458,12800.0
2007-05-23 13:00:00,46.22,46.36,46.22,46.36,10900.0,27.4518,27.5349,27.4518,27.5349,10900.0
2007-05-23 13:30:00,46.37,46.38,46.32,46.33,8300.0,27.5409,27.5468,27.5112,27.5171,8300.0
2007-05-23 14:00:00,46.3,46.3,45.93,45.93,7900.0,27.4993,27.4993,27.2795,27.2795,7900.0
2007-05-23 14:30:00,45.94,46.06,45.92,46.06,13900.0,27.2855,27.3568,27.2736,27.3568,13900.0
2007-05-23 15:00:00,46.05,46.11,46.01,46.04,14400.0,27.3508,27.3865,27.3271,27.3449,14400.0
2007-05-23 15:30:00,46.04,46.05,45.9,45.93,30900.0,27.3449,27.3508,27.2617,27.2795,30900.0
2007-05-24 09:30:00,45.9,46.0,45.9,45.98,15400.0,27.2617,27.3211,27.2617,27.3092,15400.0
2007-05-24 10:00:00,45.97,46.21,45.97,46.05,19800.0,27.3033,27.4458,27.3033,27.3508,19800.0
2007-05-24 10:30:00,46.07,46.1,45.9,45.94,19600.0,27.3627,27.3805,27.2617,27.2855,19600.0
2007-05-24 11:00:00,45.95,46.0,45.9,45.92,37600.0,27.2914,27.3211,27.2617,27.2736,37600.0
2007-05-24 11:30:00,45.92,46.02,45.9,46.01,19500.0,27.2736,27.333,27.2617,27.3271,19500.0
2007-05-24 12:00:00,46.02,46.02,45.91,45.95,12000.0,27.333,27.333,27.2677,27.2914,12000.0
2007-05-24 12:30:00,45.93,46.02,45.88,46.01,23200.0,27.2795,27.333,27.2498,27.3271,23200.0
2007-05-24 13:00:00,46.01,46.12,46.01,46.08,13000.0,27.3271,27.3924,27.3271,27.3686,13000.0
2007-05-24 13:30:00,46.08,46.16,46.01,46.16,10800.0,27.3686,27.4162,27.3271,27.4162,10800.0
2007-05-24 14:00:00,46.16,46.16,45.96,46.07,14900.0,27.4162,27.4162,27.2974,27.3627,14900.0
2007-05-24 14:30:00,46.04,46.1,45.97,46.02,33700.0,27.3449,27.3805,27.3033,27.333,33700.0
2007-05-24 15:00:00,46.03,46.07,45.88,45.89,23700.0,27.3389,27.3627,27.2498,27.2558,23700.0
2007-05-24 15:30:00,45.89,45.94,45.59,45.61,49400.0,27.2558,27.2855,27.0776,27.0895,49400.0
2007-05-25 09:30:00,45.86,46.19,45.77,46.19,30400.0,27.238,27.434,27.1845,27.434,30400.0
2007-05-25 10:00:00,46.16,46.26,46.0,46.01,30300.0,27.4162,27.4755,27.3211,27.3271,30300.0
2007-05-25 10:30:00,46.01,46.25,46.01,46.17,17300.0,27.3271,27.4696,27.3271,27.4221,17300.0
2007-05-25 11:00:00,46.17,46.17,46.0,46.06,47400.0,27.4221,27.4221,27.3211,27.3568,47400.0
2007-05-25 11:30:00,46.03,46.1,45.97,46.0,16100.0,27.3389,27.3805,27.3033,27.3211,16100.0
2007-05-25 12:00:00,46.0,46.03,45.96,46.02,13800.0,27.3211,27.3389,27.2974,27.333,13800.0
2007-05-25 12:30:00,46.02,46.03,45.94,46.0,8800.0,27.333,27.3389,27.2855,27.3211,8800.0
2007-05-25 13:00:00,45.99,46.12,45.95,46.0,28800.0,27.3152,27.3924,27.2914,27.3211,28800.0
2007-05-25 13:30:00,46.01,46.1,45.99,46.01,12300.0,27.3271,27.3805,27.3152,27.3271,12300.0
2007-05-25 14:00:00,45.99,46.02,45.95,45.97,18700.0,27.3152,27.333,27.2914,27.3033,18700.0
2007-05-25 14:30:00,46.0,46.07,45.94,46.06,23600.0,27.3211,27.3627,27.2855,27.3568,23600.0
2007-05-25 15:00:00,46.04,46.05,45.96,45.99,10000.0,27.3449,27.3508,27.2974,27.3152,10000.0
2007-05-25 15:30:00,45.98,46.03,45.96,46.0,16900.0,27.3092,27.3389,27.2974,27.3211,16900.0
2007-05-29 09:30:00,45.99,46.13,45.9,46.11,18400.0,27.3152,27.3983,27.2617,27.3865,18400.0
2007-05-29 10:00:00,46.14,46.19,45.96,46.0,19100.0,27.4043,27.434,27.2974,27.3211,19100.0
2007-05-29 10:30:00,46.0,46.03,45.92,45.95,12700.0,27.3211,27.3389,27.2736,27.2914,12700.0
2007-05-29 11:00:00,45.94,46.06,45.92,46.04,11100.0,27.2855,27.3568,27.2736,27.3449,11100.0
2007-05-29 11:30:00,46.04,46.05,45.97,45.97,11000.0,27.3449,27.3508,27.3033,27.3033,11000.0
2007-05-29 12:00:00,45.95,45.95,45.77,45.85,9700.0,27.2914,27.2914,27.1845,27.232,9700.0
2007-05-29 12:30:00,45.85,45.89,45.81,45.87,8800.0,27.232,27.2558,27.2083,27.2439,8800.0
2007-05-29 13:00:00,45.89,45.94,45.83,45.84,5900.0,27.2558,27.2855,27.2202,27.2261,5900.0
2007-05-29 13:30:00,45.84,45.85,45.74,45.82,5300.0,27.2261,27.232,27.1667,27.2142,5300.0
2007-05-29 14:00:00,45.83,45.85,45.7,45.81,20700.0,27.2202,27.232,27.1429,27.2083,20700.0
2007-05-29 14:30:00,45.82,45.89,45.72,45.86,14500.0,27.2142,27.2558,27.1548,27.238,14500.0
2007-05-29 15:00:00,45.9,45.94,45.83,45.91,33100.0,27.2617,27.2855,27.2202,27.2677,33100.0
2007-05-29 15:30:00,45.9,45.95,45.85,45.9,23300.0,27.2617,27.2914,27.232,27.2617,23300.0
2007-05-30 09:30:00,45.7,45.7,45.38,45.53,13300.0,27.1429,27.1429,26.9529,27.042,13300.0
2007-05-30 10:00:00,45.52,45.69,45.48,45.68,14000.0,27.036,27.137,27.0123,27.1311,14000.0
2007-05-30 10:30:00,45.65,45.67,45.47,45.5,12400.0,27.1132,27.1251,27.0063,27.0242,12400.0
2007-05-30 11:00:00,45.5,45.61,45.49,45.61,11300.0,27.0242,27.0895,27.0182,27.0895,11300.0
2007-05-30 11:30:00,45.61,45.78,45.59,45.71,15400.0,27.0895,27.1905,27.0776,27.1489,15400.0
2007-05-30 12:00:00,45.71,45.78,45.69,45.78,13500.0,27.1489,27.1905,27.137,27.1905,13500.0
2007-05-30 12:30:00,45.78,45.78,45.38,45.61,59000.0,27.1905,27.1905,26.9529,27.0895,59000.0
2007-05-30 13:00:00,45.61,45.62,45.6,45.61,13700.0,27.0895,27.0954,27.0835,27.0895,13700.0
2007-05-30 13:30:00,45.61,45.63,45.35,45.4,33800.0,27.0895,27.1014,26.9351,26.9648,33800.0
2007-05-30 14:00:00,45.4,45.76,45.38,45.74,48000.0,26.9648,27.1786,26.9529,27.1667,48000.0
2007-05-30 14:30:00,45.76,45.9,45.69,45.8,35400.0,27.1786,27.2617,27.137,27.2023,35400.0
2007-05-30 15:00:00,45.82,45.85,45.76,45.8,29100.0,27.2142,27.232,27.1786,27.2023,29100.0
2007-05-30 15:30:00,45.8,46.02,45.75,46.0,49500.0,27.2023,27.333,27.1726,27.3211,49500.0
2007-05-31 09:30:00,46.59,46.59,45.85,45.96,35200.0,27.6715,27.6715,27.232,27.2974,35200.0
2007-05-31 10:00:00,45.96,46.08,45.9,45.98,23200.0,27.2974,27.3686,27.2617,27.3092,23200.0
2007-05-31 10:30:00,45.99,46.05,45.98,46.01,19100.0,27.3152,27.3508,27.3092,27.3271,19100.0
2007-05-31 11:00:00,46.0,46.0,45.87,45.87,12900.0,27.3211,27.3211,27.2439,27.2439,12900.0
2007-05-31 11:30:00,45.84,46.05,45.81,45.99,12300.0,27.2261,27.3508,27.2083,27.3152,12300.0
2007-05-31 12:00:00,45.99,46.15,45.97,46.06,17600.0,27.3152,27.4102,27.3033,27.3568,17600.0
2007-05-31 12:30:00,46.04,46.04,45.96,45.97,10800.0,27.3449,27.3449,27.2974,27.3033,10800.0
2007-05-31 13:00:00,45.97,45.98,45.81,45.92,43700.0,27.3033,27.3092,27.2083,27.2736,43700.0
2007-05-31 13:30:00,45.92,46.0,45.92,45.98,12200.0,27.2736,27.3211,27.2736,27.3092,12200.0
2007-05-31 14:00:00,45.98,46.03,45.92,45.98,18400.0,27.3092,27.3389,27.2736,27.3092,18400.0
2007-05-31 14:30:00,45.96,46.0,45.96,45.96,12700.0,27.2974,27.3211,27.2974,27.2974,12700.0
2007-05-31 15:00:00,45.94,45.96,45.9,45.93,13200.0,27.2855,27.2974,27.2617,27.2795,13200.0
2007-05-31 15:30:00,45.93,46.07,45.93,45.98,87500.0,27.2795,27.3627,27.2795,27.3092,87500.0
2007-06-01 09:30:00,46.04,46.35,45.91,45.93,22700.0,27.3449,27.529,27.2677,27.2795,22700.0
2007-06-01 10:00:00,45.94,45.95,45.76,45.87,52100.0,27.2855,27.2914,27.1786,27.2439,52100.0
2007-06-01 10:30:00,45.86,45.88,45.75,45.79,34500.0,27.238,27.2498,27.1726,27.1964,34500.0
2007-06-01 11:00:00,45.85,46.09,45.82,46.06,43800.0,27.232,27.3746,27.2142,27.3568,43800.0
2007-06-01 11:30:00,46.05,46.08,45.85,45.85,49700.0,27.3508,27.3686,27.232,27.232,49700.0
2007-06-01 12:00:00,45.85,45.86,45.66,45.66,22600.0,27.232,27.238,27.1192,27.1192,22600.0
2007-06-01 12:30:00,45.66,45.69,45.61,45.64,26200.0,27.1192,27.137,27.0895,27.1073,26200.0
2007-06-01 13:00:00,45.65,45.77,45.65,45.77,48200.0,27.1132,27.1845,27.1132,27.1845,48200.0
2007-06-01 13:30:00,45.77,45.78,45.7,45.78,25200.0,27.1845,27.1905,27.1429,27.1905,25200.0
2007-06-01 14:00:00,45.78,45.8,45.74,45.76,22000.0,27.1905,27.2023,27.1667,27.1786,22000.0
2007-06-01 14:30:00,45.76,45.77,45.55,45.57,40400.0,27.1786,27.1845,27.0538,27.0657,40400.0
2007-06-01 15:00:00,45.58,45.62,45.54,45.62,43200.0,27.0717,27.0954,27.0479,27.0954,43200.0
2007-06-01 15:30:00,45.62,45.65,45.4,45.61,120500.0,27.0954,27.1132,26.9648,27.0895,120500.0
2007-06-04 09:30:00,45.4,45.57,45.02,45.49,68600.0,26.9648,27.0657,26.7391,27.0182,68600.0
2007-06-04 10:00:00,45.5,45.84,45.5,45.64,28700.0,27.0242,27.2261,27.0242,27.1073,28700.0
2007-06-04 10:30:00,45.63,45.65,45.44,45.55,16200.0,27.1014,27.1132,26.9885,27.0538,16200.0
2007-06-04 11:00:00,45.54,45.66,45.52,45.57,24800.0,27.0479,27.1192,27.036,27.0657,24800.0
2007-06-04 11:30:00,45.57,45.59,45.42,45.45,27500.0,27.0657,27.0776,26.9766,26.9945,27500.0
2007-06-04 12:00:00,45.45,45.45,45.35,45.4,20800.0,26.9945,26.9945,26.9351,26.9648,20800.0
2007-06-04 12:30:00,45.41,45.41,45.27,45.28,24400.0,26.9707,26.9707,26.8875,26.8935,24400.0
2007-06-04 13:00:00,45.28,45.31,45.23,45.24,24800.0,26.8935,26.9113,26.8638,26.8697,24800.0
2007-06-04 13:30:00,45.24,45.48,45.24,45.45,18000.0,26.8697,27.0123,26.8697,26.9945,18000.0
2007-06-04 14:00:00,45.45,45.59,45.45,45.51,29000.0,26.9945,27.0776,26.9945,27.0301,29000.0
2007-06-04 14:30:00,45.51,45.65,45.5,45.64,25100.0,27.0301,27.1132,27.0242,27.1073,25100.0
2007-06-04 15:00:00,45.65,45.84,45.65,45.8,32100.0,27.1132,27.2261,27.1132,27.2023,32100.0
2007-06-04 15:30:00,45.8,45.81,45.61,45.73,46600.0,27.2023,27.2083,27.0895,27.1608,46600.0
2007-06-05 09:30:00,45.68,46.26,45.65,46.05,29000.0,27.1311,27.4755,27.1132,27.3508,29000.0
2007-06-05 10:00:00,46.08,46.5,46.01,46.5,46500.0,27.3686,27.6181,27.3271,27.6181,46500.0
2007-06-05 10:30:00,46.5,46.57,46.35,46.36,38000.0,27.6181,27.6597,27.529,27.5349,38000.0
2007-06-05 11:00:00,46.34,46.34,46.28,46.3,11000.0,27.5231,27.5231,27.4874,27.4993,11000.0
2007-06-05 11:30:00,46.28,46.33,46.23,46.31,15600.0,27.4874,27.5171,27.4577,27.5052,15600.0
2007-06-05 12:00:00,46.32,46.32,46.07,46.07,19000.0,27.5112,27.5112,27.3627,27.3627,19000.0
2007-06-05 12:30:00,46.08,46.19,46.06,46.07,22400.0,27.3686,27.434,27.3568,27.3627,22400.0
2007-06-05 13:00:00,46.07,46.19,46.04,46.08,13400.0,27.3627,27.434,27.3449,27.3686,13400.0
2007-06-05 13:30:00,46.08,46.2,46.04,46.2,18500.0,27.3686,27.4399,27.3449,27.4399,18500.0
2007-06-05 14:00:00,46.2,46.2,46.13,46.19,16000.0,27.4399,27.4399,27.3983,27.434,16000.0
2007-06-05 14:30:00,46.18,46.18,46.07,46.08,20400.0,27.428,27.428,27.3627,27.3686,20400.0
2007-06-05 15:00:00,46.07,46.1,46.0,46.1,32100.0,27.3627,27.3805,27.3211,27.3805,32100.0
2007-06-05 15:30:00,46.1,46.23,46.09,46.2,38800.0,27.3805,27.4577,27.3746,27.4399,38800.0
2007-06-06 09:30:00,45.93,45.93,45.11,45.23,62500.0,27.2795,27.2795,26.7925,26.8638,62500.0
2007-06-06 10:00:00,45.21,45.21,44.93,44.94,63100.0,26.8519,26.8519,26.6856,26.6915,63100.0
2007-06-06 10:30:00,44.94,45.21,44.83,44.98,67500.0,26.6915,26.8519,26.6262,26.7153,67500.0
2007-06-06 11:00:00,44.97,44.97,44.79,44.8,20900.0,26.7094,26.7094,26.6025,26.6084,20900.0
2007-06-06 11:30:00,44.8,44.8,44.39,44.39,50900.0,26.6084,26.6084,26.3649,26.3649,50900.0
2007-06-06 12:00:00,44.39,44.4,44.17,44.18,65100.0,26.3649,26.3708,26.2342,26.2402,65100.0
2007-06-06 12:30:00,44.16,44.46,44.13,44.45,41000.0,26.2283,26.4065,26.2105,26.4005,41000.0
2007-06-06 13:00:00,44.46,44.5,44.29,44.29,46000.0,26.4065,26.4302,26.3055,26.3055,46000.0
2007-06-06 13:30:00,44.28,44.3,43.86,43.9,86400.0,26.2995,26.3114,26.0501,26.0739,86400.0
2007-06-06 14:00:00,43.9,43.95,43.69,43.76,75900.0,26.0739,26.1035,25.9491,25.9907,75900.0
2007-06-06 14:30:00,43.76,43.76,43.45,43.51,96900.0,25.9907,25.9907,25.8066,25.8422,96900.0
2007-06-06 15:00:00,43.51,44.83,43.45,44.1,187200.0,25.8422,26.6262,25.8066,26.1926,187200.0
2007-06-06 15:30:00,44.11,44.12,43.89,43.9,125500.0,26.1986,26.2045,26.0679,26.0739,125500.0
2007-06-07 09:30:00,43.96,43.96,43.61,43.86,64600.0,26.1095,26.1095,25.9016,26.0501,64600.0
2007-06-07 10:00:00,43.84,44.01,43.83,43.9,59500.0,26.0382,26.1392,26.0323,26.0739,59500.0
2007-06-07 10:30:00,43.92,44.07,43.87,43.97,55300.0,26.0857,26.1748,26.056,26.1154,55300.0
2007-06-07 11:00:00,43.97,44.05,43.9,43.95,50900.0,26.1154,26.1629,26.0739,26.1035,50900.0
2007-06-07 11:30:00,43.95,44.0,43.87,43.94,44200.0,26.1035,26.1332,26.056,26.0976,44200.0
2007-06-07 12:00:00,43.95,44.04,43.89,43.99,38900.0,26.1035,26.157,26.0679,26.1273,38900.0
2007-06-07 12:30:00,43.98,43.99,43.76,43.77,24300.0,26.1214,26.1273,25.9907,25.9966,24300.0
2007-06-07 13:00:00,43.78,43.8,43.7,43.72,27900.0,26.0026,26.0145,25.9551,25.9669,27900.0
2007-06-07 13:30:00,43.72,43.73,43.51,43.53,48700.0,25.9669,25.9729,25.8422,25.8541,48700.0
2007-06-07 14:00:00,43.54,43.57,43.45,43.5,43800.0,25.86,25.8779,25.8066,25.8363,43800.0
2007-06-07 14:30:00,43.52,43.64,43.5,43.64,47100.0,25.8482,25.9194,25.8363,25.9194,47100.0
2007-06-07 15:00:00,43.64,43.85,43.52,43.54,44600.0,25.9194,26.0442,25.8482,25.86,44600.0
2007-06-07 15:30:00,43.54,43.58,43.22,43.29,96500.0,25.86,25.8838,25.67,25.7116,96500.0
2007-06-08 09:30:00,43.05,43.05,42.28,42.81,60500.0,25.569,25.569,25.1117,25.4265,60500.0
2007-06-08 10:00:00,42.79,42.95,42.6,42.81,36600.0,25.4146,25.5096,25.3017,25.4265,36600.0
2007-06-08 10:30:00,42.81,43.09,42.77,42.98,21600.0,25.4265,25.5928,25.4027,25.5274,21600.0
2007-06-08 11:00:00,42.98,42.98,42.8,42.81,15700.0,25.5274,25.5274,25.4205,25.4265,15700.0
2007-06-08 11:30:00,42.81,42.98,42.81,42.92,16800.0,25.4265,25.5274,25.4265,25.4918,16800.0
2007-06-08 12:00:00,42.91,42.91,42.8,42.89,15000.0,25.4859,25.4859,25.4205,25.474,15000.0
2007-06-08 12:30:00,42.9,43.06,42.87,43.05,21000.0,25.4799,25.5749,25.4621,25.569,21000.0
2007-06-08 13:00:00,43.05,43.14,43.01,43.14,15200.0,25.569,25.6225,25.5452,25.6225,15200.0
2007-06-08 13:30:00,43.13,43.31,43.13,43.27,15200.0,25.6165,25.7234,25.6165,25.6997,15200.0
2007-06-08 14:00:00,43.27,43.41,43.27,43.29,24200.0,25.6997,25.7828,25.6997,25.7116,24200.0
2007-06-08 14:30:00,43.26,43.28,43.08,43.08,24300.0,25.6937,25.7056,25.5868,25.5868,24300.0
2007-06-08 15:00:00,43.12,43.27,43.09,43.27,28200.0,25.6106,25.6997,25.5928,25.6997,28200.0
2007-06-08 15:30:00,43.25,43.44,43.2,43.37,39600.0,25.6878,25.8006,25.6581,25.7591,39600.0
2007-06-11 09:30:00,43.25,43.49,43.11,43.49,19500.0,25.6878,25.8303,25.6046,25.8303,19500.0
2007-06-11 10:00:00,43.49,43.52,43.32,43.5,39400.0,25.8303,25.8482,25.7294,25.8363,39400.0
2007-06-11 10:30:00,43.49,43.49,43.15,43.27,32000.0,25.8303,25.8303,25.6284,25.6997,32000.0
2007-06-11 11:00:00,43.27,43.29,43.21,43.25,15200.0,25.6997,25.7116,25.664,25.6878,15200.0
2007-06-11 11:30:00,43.27,43.3,43.16,43.23,15400.0,25.6997,25.7175,25.6343,25.6759,15400.0
2007-06-11 12:00:00,43.22,43.22,43.13,43.13,13000.0,25.67,25.67,25.6165,25.6165,13000.0
2007-06-11 12:30:00,43.12,43.12,43.04,43.12,21500.0,25.6106,25.6106,25.5631,25.6106,21500.0
2007-06-11 13:00:00,43.1,43.13,43.07,43.11,15200.0,25.5987,25.6165,25.5809,25.6046,15200.0
2007-06-11 13:30:00,43.11,43.24,43.04,43.04,15700.0,25.6046,25.6819,25.5631,25.5631,15700.0
2007-06-11 14:00:00,43.03,43.1,42.99,43.01,21900.0,25.5571,25.5987,25.5334,25.5452,21900.0
2007-06-11 14:30:00,43.01,43.05,42.96,43.02,39600.0,25.5452,25.569,25.5156,25.5512,39600.0
2007-06-11 15:00:00,43.0,43.13,42.95,43.05,44900.0,25.5393,25.6165,25.5096,25.569,44900.0
2007-06-11 15:30:00,43.03,43.08,42.97,43.08,83200.0,25.5571,25.5868,25.5215,25.5868,83200.0
2007-06-12 09:30:00,43.04,43.19,42.79,43.01,24300.0,25.5631,25.6522,25.4146,25.5452,24300.0
2007-06-12 10:00:00,43.0,43.03,42.84,42.9,41100.0,25.5393,25.5571,25.4443,25.4799,41100.0
2007-06-12 10:30:00,42.91,43.04,42.91,43.04,13300.0,25.4859,25.5631,25.4859,25.5631,13300.0
2007-06-12 11:00:00,43.04,43.07,42.97,43.07,13600.0,25.5631,25.5809,25.5215,25.5809,13600.0
2007-06-12 11:30:00,43.06,43.28,43.04,43.24,32000.0,25.5749,25.7056,25.5631,25.6819,32000.0
2007-06-12 12:00:00,43.22,43.31,43.15,43.28,11200.0,25.67,25.7234,25.6284,25.7056,11200.0
2007-06-12 12:30:00,43.28,43.28,43.21,43.21,11500.0,25.7056,25.7056,25.664,25.664,11500.0
2007-06-12 13:00:00,43.22,43.33,43.2,43.3,23500.0,25.67,25.7353,25.6581,25.7175,23500.0
2007-06-12 13:30:00,43.3,43.5,43.24,43.45,20700.0,25.7175,25.8363,25.6819,25.8066,20700.0
2007-06-12 14:00:00,43.45,43.57,43.32,43.34,10600.0,25.8066,25.8779,25.7294,25.7412,10600.0
2007-06-12 14:30:00,43.32,43.32,43.0,43.05,27500.0,25.7294,25.7294,25.5393,25.569,27500.0
2007-06-12 15:00:00,43.02,43.22,43.02,43.16,59700.0,25.5512,25.67,25.5512,25.6343,59700.0
2007-06-12 15:30:00,43.14,43.21,43.05,43.16,63500.0,25.6225,25.664,25.569,25.6343,63500.0
2007-06-13 09:30:00,43.24,43.41,43.01,43.12,18800.0,25.6819,25.7828,25.5452,25.6106,18800.0
2007-06-13 10:00:00,43.09,43.21,43.0,43.05,33900.0,25.5928,25.664,25.5393,25.569,33900.0
2007-06-13 10:30:00,43.06,43.08,43.0,43.05,21200.0,25.5749,25.5868,25.5393,25.569,21200.0
2007-06-13 11:00:00,43.04,43.17,43.04,43.15,10600.0,25.5631,25.6403,25.5631,25.6284,10600.0
2007-06-13 11:30:00,43.14,43.34,43.14,43.31,8900.0,25.6225,25.7412,25.6225,25.7234,8900.0
2007-06-13 12:00:00,43.31,43.31,43.16,43.16,11100.0,25.7234,25.7234,25.6343,25.6343,11100.0
2007-06-13 12:30:00,43.17,43.25,43.16,43.22,12400.0,25.6403,25.6878,25.6343,25.67,12400.0
2007-06-13 13:00:00,43.22,43.25,43.18,43.2,7700.0,25.67,25.6878,25.6462,25.6581,7700.0
2007-06-13 13:30:00,43.19,43.25,43.12,43.13,12300.0,25.6522,25.6878,25.6106,25.6165,12300.0
2007-06-13 14:00:00,43.13,43.37,43.13,43.3,20200.0,25.6165,25.7591,25.6165,25.7175,20200.0
2007-06-13 14:30:00,43.32,43.48,43.31,43.48,13000.0,25.7294,25.8244,25.7234,25.8244,13000.0
2007-06-13 15:00:00,43.48,43.5,43.41,43.48,22600.0,25.8244,25.8363,25.7828,25.8244,22600.0
2007-06-13 15:30:00,43.47,43.89,43.46,43.78,69500.0,25.8185,26.0679,25.8125,26.0026,69500.0
2007-06-14 09:30:00,43.94,44.49,43.94,44.49,37000.0,26.0976,26.4243,26.0976,26.4243,37000.0
2007-06-14 10:00:00,44.49,44.52,44.38,44.44,29600.0,26.4243,26.4421,26.3589,26.3946,29600.0
2007-06-14 10:30:00,44.45,44.6,44.41,44.59,48500.0,26.4005,26.4896,26.3768,26.4837,48500.0
2007-06-14 11:00:00,44.56,44.7,44.54,44.68,58800.0,26.4659,26.549,26.454,26.5371,58800.0
2007-06-14 11:30:00,44.69,44.71,44.57,44.6,31900.0,26.5431,26.5549,26.4718,26.4896,31900.0
2007-06-14 12:00:00,44.59,44.69,44.58,44.67,19800.0,26.4837,26.5431,26.4777,26.5312,19800.0
2007-06-14 12:30:00,44.67,44.69,44.61,44.61,21000.0,26.5312,26.5431,26.4955,26.4955,21000.0
2007-06-14 13:00:00,44.59,44.6,44.36,44.37,26400.0,26.4837,26.4896,26.3471,26.353,26400.0
2007-06-14 13:30:00,44.38,44.45,44.33,44.33,13100.0,26.3589,26.4005,26.3292,26.3292,13100.0
2007-06-14 14:00:00,44.34,44.37,44.3,44.33,12600.0,26.3352,26.353,26.3114,26.3292,12600.0
2007-06-14 14:30:00,44.33,44.46,44.3,44.44,24400.0,26.3292,26.4065,26.3114,26.3946,24400.0
2007-06-14 15:00:00,44.46,44.54,44.39,44.5,25600.0,26.4065,26.454,26.3649,26.4302,25600.0
2007-06-14 15:30:00,44.49,44.5,44.25,44.35,41300.0,26.4243,26.4302,26.2817,26.3411,41300.0
2007-06-15 09:30:00,44.6,44.79,44.47,44.66,41600.0,26.4896,26.6025,26.4124,26.5252,41600.0
2007-06-15 10:00:00,44.63,44.8,44.63,44.73,22400.0,26.5074,26.6084,26.5074,26.5668,22400.0
2007-06-15 10:30:00,44.73,44.84,44.72,44.75,38600.0,26.5668,26.6322,26.5609,26.5787,38600.0
2007-06-15 11:00:00,44.76,44.76,44.71,44.72,15300.0,26.5846,26.5846,26.5549,26.5609,15300.0
2007-06-15 11:30:00,44.74,44.74,44.65,44.66,13700.0,26.5728,26.5728,26.5193,26.5252,13700.0
2007-06-15 12:00:00,44.63,44.69,44.63,44.69,13100.0,26.5074,26.5431,26.5074,26.5431,13100.0
2007-06-15 12:30:00,44.69,44.69,44.61,44.65,12600.0,26.5431,26.5431,26.4955,26.5193,12600.0
2007-06-15 13:00:00,44.65,44.72,44.59,44.72,22100.0,26.5193,26.5609,26.4837,26.5609,22100.0
2007-06-15 13:30:00,44.72,44.8,44.7,44.73,25600.0,26.5609,26.6084,26.549,26.5668,25600.0
2007-06-15 14:00:00,44.71,44.78,44.65,44.78,19800.0,26.5549,26.5965,26.5193,26.5965,19800.0
2007-06-15 14:30:00,44.78,44.84,44.73,44.83,19100.0,26.5965,26.6322,26.5668,26.6262,19100.0
2007-06-15 15:00:00,44.81,44.93,44.75,44.79,25600.0,26.6143,26.6856,26.5787,26.6025,25600.0
2007-06-15 15:30:00,44.79,44.79,44.63,44.68,45000.0,26.6025,26.6025,26.5074,26.5371,45000.0
2007-06-18 09:30:00,44.8,44.82,44.59,44.82,13800.0,26.6084,26.6203,26.4837,26.6203,13800.0
2007-06-18 10:00:00,44.78,44.79,44.67,44.72,22000.0,26.5965,26.6025,26.5312,26.5609,22000.0
2007-06-18 10:30:00,44.72,44.79,44.71,44.77,15600.0,26.5609,26.6025,26.5549,26.5906,15600.0
2007-06-18 11:00:00,44.75,44.83,44.68,44.82,24800.0,26.5787,26.6262,26.5371,26.6203,24800.0
2007-06-18 11:30:00,44.8,44.94,44.8,44.9,38400.0,26.6084,26.6915,26.6084,26.6678,38400.0
2007-06-18 12:00:00,44.87,44.91,44.77,44.89,24000.0,26.65,26.6737,26.5906,26.6618,24000.0
2007-06-18 12:30:00,44.85,44.92,44.75,44.79,27700.0,26.6381,26.6797,26.5787,26.6025,27700.0
2007-06-18 13:00:00,44.75,44.81,44.71,44.72,11500.0,26.5787,26.6143,26.5549,26.5609,11500.0
2007-06-18 13:30:00,44.72,44.72,44.45,44.45,18700.0,26.5609,26.5609,26.4005,26.4005,18700.0
2007-06-18 14:00:00,44.47,44.48,44.39,44.47,19200.0,26.4124,26.4183,26.3649,26.4124,19200.0
2007-06-18 14:30:00,44.48,44.48,44.38,44.4,10200.0,26.4183,26.4183,26.3589,26.3708,10200.0
2007-06-18 15:00:00,44.45,44.58,44.45,44.56,19600.0,26.4005,26.4777,26.4005,26.4659,19600.0
2007-06-18 15:30:00,44.57,44.57,44.38,44.47,28900.0,26.4718,26.4718,26.3589,26.4124,28900.0
2007-06-19 09:30:00,44.33,44.33,44.12,44.12,6500.0,26.3292,26.3292,26.2045,26.2045,6500.0
2007-06-19 10:00:00,44.13,44.17,44.02,44.05,16200.0,26.2105,26.2342,26.1451,26.1629,16200.0
2007-06-19 10:30:00,44.06,44.11,43.95,44.03,32100.0,26.1689,26.1986,26.1035,26.1511,32100.0
2007-06-19 11:00:00,44.02,44.03,43.76,43.77,29600.0,26.1451,26.1511,25.9907,25.9966,29600.0
2007-06-19 11:30:00,43.77,43.82,43.73,43.79,21600.0,25.9966,26.0263,25.9729,26.0085,21600.0
2007-06-19 12:00:00,43.8,43.95,43.8,43.87,18500.0,26.0145,26.1035,26.0145,26.056,18500.0
2007-06-19 12:30:00,43.85,44.17,43.85,44.17,11400.0,26.0442,26.2342,26.0442,26.2342,11400.0
2007-06-19 13:00:00,44.15,44.17,44.11,44.17,6200.0,26.2223,26.2342,26.1986,26.2342,6200.0
2007-06-19 13:30:00,44.11,44.16,44.01,44.13,15100.0,26.1986,26.2283,26.1392,26.2105,15100.0
2007-06-19 14:00:00,44.11,44.14,44.03,44.04,8000.0,26.1986,26.2164,26.1511,26.157,8000.0
2007-06-19 14:30:00,44.04,44.23,43.97,44.23,37200.0,26.157,26.2699,26.1154,26.2699,37200.0
2007-06-19 15:00:00,44.23,44.43,44.21,44.42,25600.0,26.2699,26.3886,26.258,26.3827,25600.0
2007-06-19 15:30:00,44.44,44.56,44.38,44.38,34400.0,26.3946,26.4659,26.3589,26.3589,34400.0
2007-06-20 09:30:00,44.38,44.38,44.11,44.12,20900.0,26.3589,26.3589,26.1986,26.2045,20900.0
2007-06-20 10:00:00,44.09,44.09,43.91,43.97,36800.0,26.1867,26.1867,26.0798,26.1154,36800.0
2007-06-20 10:30:00,43.97,44.13,43.97,44.0,26900.0,26.1154,26.2105,26.1154,26.1332,26900.0
2007-06-20 11:00:00,44.0,44.03,43.75,43.88,30100.0,26.1332,26.1511,25.9848,26.062,30100.0
2007-06-20 11:30:00,43.88,43.97,43.83,43.97,22400.0,26.062,26.1154,26.0323,26.1154,22400.0
2007-06-20 12:00:00,43.98,43.99,43.84,43.87,19300.0,26.1214,26.1273,26.0382,26.056,19300.0
2007-06-20 12:30:00,43.85,43.88,43.68,43.72,17600.0,26.0442,26.062,25.9432,25.9669,17600.0
2007-06-20 13:00:00,43.72,43.72,43.45,43.52,18800.0,25.9669,25.9669,25.8066,25.8482,18800.0
2007-06-20 13:30:00,43.54,43.99,43.54,43.99,31400.0,25.86,26.1273,25.86,26.1273,31400.0
2007-06-20 14:00:00,43.99,44.1,43.79,43.84,25000.0,26.1273,26.1926,26.0085,26.0382,25000.0
2007-06-20 14:30:00,43.84,43.89,43.71,43.77,22400.0,26.0382,26.0679,25.961,25.9966,22400.0
2007-06-20 15:00:00,43.77,43.78,43.36,43.42,74200.0,25.9966,26.0026,25.7531,25.7888,74200.0
2007-06-20 15:30:00,43.4,43.43,43.16,43.19,84100.0,25.7769,25.7947,25.6343,25.6522,84100.0
2007-06-21 09:30:00,43.11,43.13,42.66,42.78,36200.0,25.6046,25.6165,25.3374,25.4086,36200.0
2007-06-21 10:00:00,42.85,43.1,42.75,43.02,44200.0,25.4502,25.5987,25.3908,25.5512,44200.0
2007-06-21 10:30:00,43.03,43.06,42.91,43.05,31100.0,25.5571,25.5749,25.4859,25.569,31100.0
2007-06-21 11:00:00,43.02,43.11,43.0,43.02,18800.0,25.5512,25.6046,25.5393,25.5512,18800.0
2007-06-21 11:30:00,43.01,43.05,42.94,42.98,45800.0,25.5452,25.569,25.5037,25.5274,45800.0
2007-06-21 12:00:00,43.0,43.08,42.88,43.0,16600.0,25.5393,25.5868,25.468,25.5393,16600.0
2007-06-21 12:30:00,42.99,43.16,42.91,43.02,17800.0,25.5334,25.6343,25.4859,25.5512,17800.0
2007-06-21 13:00:00,43.08,43.25,43.08,43.25,14500.0,25.5868,25.6878,25.5868,25.6878,14500.0
2007-06-21 13:30:00,43.31,43.46,43.31,43.46,10000.0,25.7234,25.8125,25.7234,25.8125,10000.0
2007-06-21 14:00:00,43.46,43.48,43.35,43.44,9000.0,25.8125,25.8244,25.7472,25.8006,9000.0
2007-06-21 14:30:00,43.41,43.46,43.29,43.41,10600.0,25.7828,25.8125,25.7116,25.7828,10600.0
2007-06-21 15:00:00,43.43,43.47,43.34,43.43,9500.0,25.7947,25.8185,25.7412,25.7947,9500.0
2007-06-21 15:30:00,43.41,43.5,43.41,43.44,19600.0,25.7828,25.8363,25.7828,25.8006,19600.0
2007-06-22 09:30:00,43.46,43.46,43.3,43.38,5500.0,25.8125,25.8125,25.7175,25.765,5500.0
2007-06-22 10:00:00,43.41,43.63,43.35,43.54,18900.0,25.7828,25.9135,25.7472,25.86,18900.0
2007-06-22 10:30:00,43.56,43.66,43.47,43.59,14700.0,25.8719,25.9313,25.8185,25.8897,14700.0
2007-06-22 11:00:00,43.59,43.86,43.59,43.83,40100.0,25.8897,26.0501,25.8897,26.0323,40100.0
2007-06-22 11:30:00,43.82,43.83,43.67,43.72,9600.0,26.0263,26.0323,25.9372,25.9669,9600.0
2007-06-22 12:00:00,43.75,43.76,43.52,43.53,4600.0,25.9848,25.9907,25.8482,25.8541,4600.0
2007-06-22 12:30:00,43.53,43.53,43.45,43.46,12400.0,25.8541,25.8541,25.8066,25.8125,12400.0
2007-06-22 13:00:00,43.47,43.47,43.3,43.42,14500.0,25.8185,25.8185,25.7175,25.7888,14500.0
2007-06-22 13:30:00,43.41,43.41,43.25,43.28,15400.0,25.7828,25.7828,25.6878,25.7056,15400.0
2007-06-22 14:00:00,43.28,43.28,43.12,43.22,18100.0,25.7056,25.7056,25.6106,25.67,18100.0
2007-06-22 14:30:00,43.23,43.29,43.21,43.24,12300.0,25.6759,25.7116,25.664,25.6819,12300.0
2007-06-22 15:00:00,43.24,43.24,43.1,43.1,15600.0,25.6819,25.6819,25.5987,25.5987,15600.0
2007-06-22 15:30:00,43.1,43.13,42.95,43.09,70700.0,25.5987,25.6165,25.5096,25.5928,70700.0
2007-06-25 09:30:00,42.98,43.08,42.79,43.06,14300.0,25.5274,25.5868,25.4146,25.5749,14300.0
2007-06-25 10:00:00,43.12,43.43,43.07,43.39,22900.0,25.6106,25.7947,25.5809,25.7709,22900.0
2007-06-25 10:30:00,43.4,43.42,43.25,43.41,20100.0,25.7769,25.7888,25.6878,25.7828,20100.0
2007-06-25 11:00:00,43.43,43.52,43.39,43.45,21800.0,25.7947,25.8482,25.7709,25.8066,21800.0
2007-06-25 11:30:00,43.45,43.46,43.33,43.45,18100.0,25.8066,25.8125,25.7353,25.8066,18100.0
2007-06-25 12:00:00,43.44,43.65,43.44,43.61,21000.0,25.8006,25.9254,25.8006,25.9016,21000.0
2007-06-25 12:30:00,43.62,43.62,43.52,43.54,7600.0,25.9075,25.9075,25.8482,25.86,7600.0
2007-06-25 13:00:00,43.52,43.6,43.52,43.56,9700.0,25.8482,25.8957,25.8482,25.8719,9700.0
2007-06-25 13:30:00,43.58,43.6,43.52,43.55,6100.0,25.8838,25.8957,25.8482,25.866,6100.0
2007-06-25 14:00:00,43.52,43.54,43.39,43.42,18900.0,25.8482,25.86,25.7709,25.7888,18900.0
2007-06-25 14:30:00,43.42,43.42,43.35,43.41,65200.0,25.7888,25.7888,25.7472,25.7828,65200.0
2007-06-25 15:00:00,43.41,43.5,43.22,43.42,37200.0,25.7828,25.8363,25.67,25.7888,37200.0
2007-06-25 15:30:00,43.42,43.49,43.23,43.38,58700.0,25.7888,25.8303,25.6759,25.765,58700.0
2007-06-26 09:30:00,43.53,43.95,43.53,43.84,11800.0,25.8541,26.1035,25.8541,26.0382,11800.0
2007-06-26 10:00:00,43.77,43.82,43.41,43.41,12800.0,25.9966,26.0263,25.7828,25.7828,12800.0
2007-06-26 10:30:00,43.42,43.53,43.38,43.45,14200.0,25.7888,25.8541,25.765,25.8066,14200.0
2007-06-26 11:00:00,43.46,43.57,43.45,43.55,12600.0,25.8125,25.8779,25.8066,25.866,12600.0
2007-06-26 11:30:00,43.53,43.77,43.53,43.77,11500.0,25.8541,25.9966,25.8541,25.9966,11500.0
2007-06-26 12:00:00,43.75,43.75,43.62,43.62,8800.0,25.9848,25.9848,25.9075,25.9075,8800.0
2007-06-26 12:30:00,43.63,43.63,43.5,43.53,8300.0,25.9135,25.9135,25.8363,25.8541,8300.0
2007-06-26 13:00:00,43.53,43.76,43.52,43.72,17500.0,25.8541,25.9907,25.8482,25.9669,17500.0
2007-06-26 13:30:00,43.72,43.72,43.6,43.62,14400.0,25.9669,25.9669,25.8957,25.9075,14400.0
2007-06-26 14:00:00,43.62,43.65,43.48,43.52,18500.0,25.9075,25.9254,25.8244,25.8482,18500.0
2007-06-26 14:30:00,43.52,43.62,43.46,43.52,47900.0,25.8482,25.9075,25.8125,25.8482,47900.0
2007-06-26 15:00:00,43.55,43.62,43.43,43.44,28000.0,25.866,25.9075,25.7947,25.8006,28000.0
2007-06-26 15:30:00,43.44,43.55,43.32,43.48,50100.0,25.8006,25.866,25.7294,25.8244,50100.0
2007-06-27 09:30:00,43.2,43.22,43.11,43.17,12900.0,25.6581,25.67,25.6046,25.6403,12900.0
2007-06-27 10:00:00,43.15,43.25,43.08,43.09,20000.0,25.6284,25.6878,25.5868,25.5928,20000.0
2007-06-27 10:30:00,43.11,43.34,43.11,43.14,17300.0,25.6046,25.7412,25.6046,25.6225,17300.0
2007-06-27 11:00:00,43.13,43.33,43.09,43.28,27200.0,25.6165,25.7353,25.5928,25.7056,27200.0
2007-06-27 11:30:00,43.26,43.27,43.02,43.03,32000.0,25.6937,25.6997,25.5512,25.5571,32000.0
2007-06-27 12:00:00,43.03,43.14,42.98,43.0,27900.0,25.5571,25.6225,25.5274,25.5393,27900.0
2007-06-27 12:30:00,42.98,43.21,42.98,43.12,25700.0,25.5274,25.664,25.5274,25.6106,25700.0
2007-06-27 13:00:00,43.15,43.15,43.0,43.04,13200.0,25.6284,25.6284,25.5393,25.5631,13200.0
2007-06-27 13:30:00,43.04,43.14,42.94,43.09,19000.0,25.5631,25.6225,25.5037,25.5928,19000.0
2007-06-27 14:00:00,43.09,43.15,43.07,43.08,15500.0,25.5928,25.6284,25.5809,25.5868,15500.0
2007-06-27 14:30:00,43.09,43.14,43.09,43.11,12900.0,25.5928,25.6225,25.5928,25.6046,12900.0
2007-06-27 15:00:00,43.1,43.13,43.01,43.03,53500.0,25.5987,25.6165,25.5452,25.5571,53500.0
2007-06-27 15:30:00,43.03,43.25,42.98,43.23,68000.0,25.5571,25.6878,25.5274,25.6759,68000.0
2007-06-28 09:30:00,43.1,43.11,42.86,42.91,29300.0,25.5987,25.6046,25.4562,25.4859,29300.0
2007-06-28 10:00:00,42.9,43.08,42.81,42.83,45800.0,25.4799,25.5868,25.4265,25.4383,45800.0
2007-06-28 10:30:00,42.82,42.92,42.8,42.8,28700.0,25.4324,25.4918,25.4205,25.4205,28700.0
2007-06-28 11:00:00,42.79,42.85,42.76,42.85,17500.0,25.4146,25.4502,25.3968,25.4502,17500.0
2007-06-28 11:30:00,42.83,42.98,42.83,42.95,20000.0,25.4383,25.5274,25.4383,25.5096,20000.0
2007-06-28 12:00:00,42.97,43.02,42.89,42.9,15500.0,25.5215,25.5512,25.474,25.4799,15500.0
2007-06-28 12:30:00,42.89,42.93,42.88,42.9,9200.0,25.474,25.4977,25.468,25.4799,9200.0
2007-06-28 13:00:00,42.9,42.92,42.89,42.9,7000.0,25.4799,25.4918,25.474,25.4799,7000.0
2007-06-28 13:30:00,42.9,42.98,42.89,42.95,22400.0,25.4799,25.5274,25.474,25.5096,22400.0
2007-06-28 14:00:00,42.95,43.12,42.9,42.97,33600.0,25.5096,25.6106,25.4799,25.5215,33600.0
2007-06-28 14:30:00,42.96,43.03,42.78,42.91,31400.0,25.5156,25.5571,25.4086,25.4859,31400.0
2007-06-28 15:00:00,42.9,43.23,42.79,43.18,59600.0,25.4799,25.6759,25.4146,25.6462,59600.0
2007-06-28 15:30:00,43.18,43.22,42.81,42.89,61500.0,25.6462,25.67,25.4265,25.474,61500.0
2007-06-29 09:30:00,43.0,43.3,42.99,43.17,27600.0,25.5393,25.7175,25.5334,25.6403,27600.0
2007-06-29 10:00:00,43.16,43.16,42.79,42.89,48300.0,25.6343,25.6343,25.4146,25.474,48300.0
2007-06-29 10:30:00,42.96,42.98,42.83,42.83,20900.0,25.5156,25.5274,25.4383,25.4383,20900.0
2007-06-29 11:00:00,42.84,42.85,42.7,42.77,26800.0,25.4443,25.4502,25.3611,25.4027,26800.0
2007-06-29 11:30:00,42.77,42.9,42.7,42.87,35900.0,25.4027,25.4799,25.3611,25.4621,35900.0
2007-06-29 12:00:00,42.88,42.95,42.8,42.95,16900.0,25.468,25.5096,25.4205,25.5096,16900.0
2007-06-29 12:30:00,42.95,42.99,42.82,42.98,13600.0,25.5096,25.5334,25.4324,25.5274,13600.0
2007-06-29 13:00:00,42.97,43.0,42.86,42.94,12300.0,25.5215,25.5393,25.4562,25.5037,12300.0
2007-06-29 13:30:00,42.95,43.06,42.9,43.02,28300.0,25.5096,25.5749,25.4799,25.5512,28300.0
2007-06-29 14:00:00,43.03,43.03,42.9,42.9,41100.0,25.5571,25.5571,25.4799,25.4799,41100.0
2007-06-29 14:30:00,42.9,43.05,42.9,42.97,16300.0,25.4799,25.569,25.4799,25.5215,16300.0
2007-06-29 15:00:00,42.97,42.98,42.72,42.74,42100.0,25.5215,25.5274,25.373,25.3849,42100.0
2007-06-29 15:30:00,42.71,42.94,42.71,42.94,63600.0,25.3671,25.5037,25.3671,25.5037,63600.0
2007-07-03 09:30:00,43.34,43.45,42.84,43.03,61800.0,25.7412,25.8066,25.4443,25.5571,61800.0
2007-07-03 10:00:00,43.02,43.08,42.89,43.04,70000.0,25.5512,25.5868,25.474,25.5631,70000.0
2007-07-03 10:30:00,43.04,43.13,43.03,43.1,24500.0,25.5631,25.6165,25.5571,25.5987,24500.0
2007-07-03 11:00:00,43.1,43.1,42.89,42.89,23900.0,25.5987,25.5987,25.474,25.474,23900.0
2007-07-03 11:30:00,42.9,42.96,42.88,42.9,22900.0,25.4799,25.5156,25.468,25.4799,22900.0
2007-07-03 12:00:00,42.89,42.91,42.77,42.78,34700.0,25.474,25.4859,25.4027,25.4086,34700.0
2007-07-03 12:30:00,42.78,42.78,42.46,42.64,73600.0,25.4086,25.4086,25.2186,25.3255,73600.0
2007-07-05 09:30:00,42.63,42.64,42.25,42.25,67600.0,25.3196,25.3255,25.0939,25.0939,67600.0
2007-07-05 10:00:00,42.26,42.26,42.07,42.14,46800.0,25.0998,25.0998,24.9869,25.0285,46800.0
2007-07-05 10:30:00,42.15,42.31,42.15,42.24,28600.0,25.0345,25.1295,25.0345,25.0879,28600.0
2007-07-05 11:00:00,42.25,42.25,42.08,42.1,32500.0,25.0939,25.0939,24.9929,25.0048,32500.0
2007-07-05 11:30:00,42.09,42.1,42.04,42.07,26600.0,24.9988,25.0048,24.9691,24.9869,26600.0
2007-07-05 12:00:00,42.08,42.11,41.96,41.96,28200.0,24.9929,25.0107,24.9216,24.9216,28200.0
2007-07-05 12:30:00,41.95,42.05,41.83,42.01,29100.0,24.9157,24.9751,24.8444,24.9513,29100.0
2007-07-05 13:00:00,42.02,42.12,42.0,42.07,22100.0,24.9572,25.0166,24.9454,24.9869,22100.0
2007-07-05 13:30:00,42.05,42.12,42.04,42.1,20500.0,24.9751,25.0166,24.9691,25.0048,20500.0
2007-07-05 14:00:00,42.09,42.14,42.08,42.1,28100.0,24.9988,25.0285,24.9929,25.0048,28100.0
2007-07-05 14:30:00,42.11,42.11,41.95,42.06,46600.0,25.0107,25.0107,24.9157,24.981,46600.0
2007-07-05 15:00:00,42.06,42.06,41.94,42.04,39600.0,24.981,24.981,24.9097,24.9691,39600.0
2007-07-05 15:30:00,42.03,42.11,41.95,42.11,78300.0,24.9632,25.0107,24.9157,25.0107,78300.0
2007-07-06 09:30:00,42.12,42.24,42.1,42.23,45100.0,25.0166,25.0879,25.0048,25.082,45100.0
2007-07-06 10:00:00,42.24,42.35,42.2,42.31,36900.0,25.0879,25.1532,25.0642,25.1295,36900.0
2007-07-06 10:30:00,42.33,42.35,42.25,42.3,11100.0,25.1414,25.1532,25.0939,25.1236,11100.0
2007-07-06 11:00:00,42.3,42.45,42.29,42.4,21800.0,25.1236,25.2126,25.1176,25.1829,21800.0
2007-07-06 11:30:00,42.41,42.51,42.35,42.38,14500.0,25.1889,25.2483,25.1532,25.1711,14500.0
2007-07-06 12:00:00,42.37,42.42,42.31,42.32,15400.0,25.1651,25.1948,25.1295,25.1354,15400.0
2007-07-06 12:30:00,42.33,42.47,42.3,42.41,7900.0,25.1414,25.2245,25.1236,25.1889,7900.0
2007-07-06 13:00:00,42.39,42.52,42.3,42.44,26700.0,25.177,25.2542,25.1236,25.2067,26700.0
2007-07-06 13:30:00,42.46,42.55,42.44,42.52,14300.0,25.2186,25.272,25.2067,25.2542,14300.0
2007-07-06 14:00:00,42.51,42.55,42.48,42.48,25200.0,25.2483,25.272,25.2305,25.2305,25200.0
2007-07-06 14:30:00,42.49,42.58,42.49,42.57,18200.0,25.2364,25.2899,25.2364,25.2839,18200.0
2007-07-06 15:00:00,42.57,42.6,42.48,42.49,25500.0,25.2839,25.3017,25.2305,25.2364,25500.0
2007-07-06 15:30:00,42.49,42.53,42.32,42.43,54800.0,25.2364,25.2602,25.1354,25.2008,54800.0
2007-07-09 09:30:00,40.79,43.14,40.79,43.06,281800.0,24.2267,25.6225,24.2267,25.5749,281800.0
2007-07-09 10:00:00,43.06,43.06,42.17,42.22,102700.0,25.5749,25.5749,25.0463,25.076,102700.0
2007-07-09 10:30:00,42.22,42.51,42.15,42.45,72300.0,25.076,25.2483,25.0345,25.2126,72300.0
2007-07-09 11:00:00,42.45,42.65,42.41,42.49,50800.0,25.2126,25.3314,25.1889,25.2364,50800.0
2007-07-09 11:30:00,42.49,42.62,42.41,42.56,79900.0,25.2364,25.3136,25.1889,25.278,79900.0
2007-07-09 12:00:00,42.57,42.62,42.37,42.56,39300.0,25.2839,25.3136,25.1651,25.278,39300.0
2007-07-09 12:30:00,42.57,42.65,42.5,42.58,44200.0,25.2839,25.3314,25.2423,25.2899,44200.0
2007-07-09 13:00:00,42.57,42.73,42.5,42.7,50900.0,25.2839,25.3789,25.2423,25.3611,50900.0
2007-07-09 13:30:00,42.7,42.75,42.59,42.7,37600.0,25.3611,25.3908,25.2958,25.3611,37600.0
2007-07-09 14:00:00,42.72,42.87,42.64,42.65,51500.0,25.373,25.4621,25.3255,25.3314,51500.0
2007-07-09 14:30:00,42.65,42.89,42.56,42.79,45800.0,25.3314,25.474,25.278,25.4146,45800.0
2007-07-09 15:00:00,42.78,42.84,42.38,42.41,66200.0,25.4086,25.4443,25.1711,25.1889,66200.0
2007-07-09 15:30:00,42.42,42.51,42.12,42.25,110400.0,25.1948,25.2483,25.0166,25.0939,110400.0
2007-07-10 09:30:00,44.3,45.28,44.13,44.48,377200.0,26.3114,26.8935,26.2105,26.4183,377200.0
2007-07-10 10:00:00,44.48,44.7,44.35,44.44,95100.0,26.4183,26.549,26.3411,26.3946,95100.0
2007-07-10 10:30:00,44.43,44.43,43.81,44.13,123800.0,26.3886,26.3886,26.0204,26.2105,123800.0
2007-07-10 11:00:00,44.12,44.44,44.08,44.21,69300.0,26.2045,26.3946,26.1808,26.258,69300.0
2007-07-10 11:30:00,44.21,44.35,43.86,44.25,72800.0,26.258,26.3411,26.0501,26.2817,72800.0
2007-07-10 12:00:00,44.25,44.45,43.88,43.93,42800.0,26.2817,26.4005,26.062,26.0917,42800.0
2007-07-10 12:30:00,43.94,44.33,43.91,44.2,43700.0,26.0976,26.3292,26.0798,26.252,43700.0
2007-07-10 13:00:00,44.2,44.32,43.84,43.88,61000.0,26.252,26.3233,26.0382,26.062,61000.0
2007-07-10 13:30:00,43.91,44.03,43.53,43.74,101200.0,26.0798,26.1511,25.8541,25.9788,101200.0
2007-07-10 14:00:00,43.77,43.77,43.5,43.57,131100.0,25.9966,25.9966,25.8363,25.8779,131100.0
2007-07-10 14:30:00,43.56,43.65,43.52,43.58,125200.0,25.8719,25.9254,25.8482,25.8838,125200.0
2007-07-10 15:00:00,43.59,43.81,43.46,43.62,130200.0,25.8897,26.0204,25.8125,25.9075,130200.0
2007-07-10 15:30:00,43.62,43.7,43.48,43.67,148100.0,25.9075,25.9551,25.8244,25.9372,148100.0
2007-07-11 09:30:00,43.65,43.89,43.5,43.52,56300.0,25.9254,26.0679,25.8363,25.8482,56300.0
2007-07-11 10:00:00,43.51,43.74,43.5,43.64,43900.0,25.8422,25.9788,25.8363,25.9194,43900.0
2007-07-11 10:30:00,43.64,43.76,43.52,43.72,36000.0,25.9194,25.9907,25.8482,25.9669,36000.0
2007-07-11 11:00:00,43.72,43.77,43.56,43.71,44700.0,25.9669,25.9966,25.8719,25.961,44700.0
2007-07-11 11:30:00,43.71,43.81,43.6,43.72,28700.0,25.961,26.0204,25.8957,25.9669,28700.0
2007-07-11 12:00:00,43.74,44.02,43.63,44.0,59200.0,25.9788,26.1451,25.9135,26.1332,59200.0
2007-07-11 12:30:00,43.98,43.99,43.7,43.81,20700.0,26.1214,26.1273,25.9551,26.0204,20700.0
2007-07-11 13:00:00,43.81,43.95,43.72,43.76,19200.0,26.0204,26.1035,25.9669,25.9907,19200.0
2007-07-11 13:30:00,43.77,44.02,43.77,43.84,37800.0,25.9966,26.1451,25.9966,26.0382,37800.0
2007-07-11 14:00:00,43.84,43.95,43.66,43.92,42500.0,26.0382,26.1035,25.9313,26.0857,42500.0
2007-07-11 14:30:00,43.92,44.04,43.83,43.93,40600.0,26.0857,26.157,26.0323,26.0917,40600.0
2007-07-11 15:00:00,43.9,43.94,43.76,43.82,41100.0,26.0739,26.0976,25.9907,26.0263,41100.0
2007-07-11 15:30:00,43.85,43.95,43.82,43.94,71900.0,26.0442,26.1035,26.0263,26.0976,71900.0
2007-07-12 09:30:00,44.21,45.0,44.21,44.57,52000.0,26.258,26.7272,26.258,26.4718,52000.0
2007-07-12 10:00:00,44.56,44.57,44.2,44.31,25900.0,26.4659,26.4718,26.252,26.3174,25900.0
2007-07-12 10:30:00,44.3,44.37,44.17,44.22,20300.0,26.3114,26.353,26.2342,26.2639,20300.0
2007-07-12 11:00:00,44.21,44.29,44.19,44.29,17900.0,26.258,26.3055,26.2461,26.3055,17900.0
2007-07-12 11:30:00,44.29,44.32,44.14,44.15,26100.0,26.3055,26.3233,26.2164,26.2223,26100.0
2007-07-12 12:00:00,44.17,44.23,44.1,44.14,13200.0,26.2342,26.2699,26.1926,26.2164,13200.0
2007-07-12 12:30:00,44.14,44.24,44.05,44.19,21200.0,26.2164,26.2758,26.1629,26.2461,21200.0
2007-07-12 13:00:00,44.19,44.22,44.04,44.11,10700.0,26.2461,26.2639,26.157,26.1986,10700.0
2007-07-12 13:30:00,44.09,44.21,44.05,44.05,11200.0,26.1867,26.258,26.1629,26.1629,11200.0
2007-07-12 14:00:00,44.07,44.1,43.98,44.05,15500.0,26.1748,26.1926,26.1214,26.1629,15500.0
2007-07-12 14:30:00,44.05,44.18,44.0,44.16,19300.0,26.1629,26.2402,26.1332,26.2283,19300.0
2007-07-12 15:00:00,44.15,44.23,44.14,44.23,22400.0,26.2223,26.2699,26.2164,26.2699,22400.0
2007-07-12 15:30:00,44.23,44.34,44.18,44.31,47800.0,26.2699,26.3352,26.2402,26.3174,47800.0
2007-07-13 09:30:00,44.34,44.43,44.06,44.29,16500.0,26.3352,26.3886,26.1689,26.3055,16500.0
2007-07-13 10:00:00,44.37,44.48,44.27,44.33,15700.0,26.353,26.4183,26.2936,26.3292,15700.0
2007-07-13 10:30:00,44.33,44.62,44.33,44.58,21600.0,26.3292,26.5015,26.3292,26.4777,21600.0
2007-07-13 11:00:00,44.58,44.6,44.35,44.35,19900.0,26.4777,26.4896,26.3411,26.3411,19900.0
2007-07-13 11:30:00,44.37,44.42,44.31,44.31,17400.0,26.353,26.3827,26.3174,26.3174,17400.0
2007-07-13 12:00:00,44.33,44.56,44.33,44.48,16600.0,26.3292,26.4659,26.3292,26.4183,16600.0
2007-07-13 12:30:00,44.48,44.65,44.48,44.62,21900.0,26.4183,26.5193,26.4183,26.5015,21900.0
2007-07-13 13:00:00,44.61,44.63,44.48,44.52,13200.0,26.4955,26.5074,26.4183,26.4421,13200.0
2007-07-13 13:30:00,44.52,44.53,44.46,44.48,22600.0,26.4421,26.448,26.4065,26.4183,22600.0
2007-07-13 14:00:00,44.49,44.54,44.47,44.5,14600.0,26.4243,26.454,26.4124,26.4302,14600.0
2007-07-13 14:30:00,44.51,44.67,44.51,44.59,24600.0,26.4362,26.5312,26.4362,26.4837,24600.0
2007-07-13 15:00:00,44.6,44.68,44.59,44.65,26400.0,26.4896,26.5371,26.4837,26.5193,26400.0
2007-07-13 15:30:00,44.66,44.66,44.54,44.57,46600.0,26.5252,26.5252,26.454,26.4718,46600.0
2007-07-16 09:30:00,44.49,44.85,44.49,44.72,40100.0,26.4243,26.6381,26.4243,26.5609,40100.0
2007-07-16 10:00:00,44.74,44.99,44.65,44.7,35900.0,26.5728,26.7212,26.5193,26.549,35900.0
2007-07-16 10:30:00,44.71,44.74,44.65,44.74,12800.0,26.5549,26.5728,26.5193,26.5728,12800.0
2007-07-16 11:00:00,44.73,44.79,44.64,44.65,22100.0,26.5668,26.6025,26.5134,26.5193,22100.0
2007-07-16 11:30:00,44.65,44.76,44.65,44.73,14700.0,26.5193,26.5846,26.5193,26.5668,14700.0
2007-07-16 12:00:00,44.72,44.75,44.7,44.74,13500.0,26.5609,26.5787,26.549,26.5728,13500.0
2007-07-16 12:30:00,44.74,44.78,44.65,44.7,26100.0,26.5728,26.5965,26.5193,26.549,26100.0
2007-07-16 13:00:00,44.73,44.75,44.37,44.41,27800.0,26.5668,26.5787,26.353,26.3768,27800.0
2007-07-16 13:30:00,44.4,44.41,44.2,44.22,15000.0,26.3708,26.3768,26.252,26.2639,15000.0
2007-07-16 14:00:00,44.2,44.35,44.11,44.33,25100.0,26.252,26.3411,26.1986,26.3292,25100.0
2007-07-16 14:30:00,44.33,44.4,44.3,44.4,15300.0,26.3292,26.3708,26.3114,26.3708,15300.0
2007-07-16 15:00:00,44.39,44.52,44.35,44.44,31000.0,26.3649,26.4421,26.3411,26.3946,31000.0
2007-07-16 15:30:00,44.42,44.42,44.09,44.19,62100.0,26.3827,26.3827,26.1867,26.2461,62100.0
2007-07-17 09:30:00,44.11,44.59,43.91,44.39,24600.0,26.1986,26.4837,26.0798,26.3649,24600.0
2007-07-17 10:00:00,44.39,44.42,43.98,44.38,48000.0,26.3649,26.3827,26.1214,26.3589,48000.0
2007-07-17 10:30:00,44.37,44.38,44.14,44.23,27800.0,26.353,26.3589,26.2164,26.2699,27800.0
2007-07-17 11:00:00,44.25,44.33,44.0,44.16,48800.0,26.2817,26.3292,26.1332,26.2283,48800.0
2007-07-17 11:30:00,44.13,44.2,43.98,44.05,18900.0,26.2105,26.252,26.1214,26.1629,18900.0
2007-07-17 12:00:00,44.04,44.12,43.98,44.02,16800.0,26.157,26.2045,26.1214,26.1451,16800.0
2007-07-17 12:30:00,44.01,44.11,43.89,43.98,17500.0,26.1392,26.1986,26.0679,26.1214,17500.0
2007-07-17 13:00:00,43.98,44.0,43.91,43.95,8400.0,26.1214,26.1332,26.0798,26.1035,8400.0
2007-07-17 13:30:00,43.94,44.16,43.91,44.0,15300.0,26.0976,26.2283,26.0798,26.1332,15300.0
2007-07-17 14:00:00,44.02,44.19,44.01,44.09,67200.0,26.1451,26.2461,26.1392,26.1867,67200.0
2007-07-17 14:30:00,44.08,44.17,43.98,44.0,71200.0,26.1808,26.2342,26.1214,26.1332,71200.0
2007-07-17 15:00:00,43.98,43.99,43.69,43.75,104100.0,26.1214,26.1273,25.9491,25.9848,104100.0
2007-07-17 15:30:00,43.73,43.75,43.67,43.75,101900.0,25.9729,25.9848,25.9372,25.9848,101900.0
2007-07-18 09:30:00,43.14,44.05,42.87,43.68,48900.0,25.6225,26.1629,25.4621,25.9432,48900.0
2007-07-18 10:00:00,43.69,43.81,43.42,43.65,27600.0,25.9491,26.0204,25.7888,25.9254,27600.0
2007-07-18 10:30:00,43.63,43.66,43.5,43.59,23100.0,25.9135,25.9313,25.8363,25.8897,23100.0
2007-07-18 11:00:00,43.59,43.87,43.58,43.77,27600.0,25.8897,26.056,25.8838,25.9966,27600.0
2007-07-18 11:30:00,43.76,43.81,43.64,43.74,19300.0,25.9907,26.0204,25.9194,25.9788,19300.0
2007-07-18 12:00:00,43.69,43.88,43.62,43.68,20300.0,25.9491,26.062,25.9075,25.9432,20300.0
2007-07-18 12:30:00,43.69,43.93,43.68,43.8,23100.0,25.9491,26.0917,25.9432,26.0145,23100.0
2007-07-18 13:00:00,43.82,43.96,43.63,43.89,49200.0,26.0263,26.1095,25.9135,26.0679,49200.0
2007-07-18 13:30:00,43.91,44.05,43.87,43.97,19300.0,26.0798,26.1629,26.056,26.1154,19300.0
2007-07-18 14:00:00,43.98,44.0,43.81,43.81,12000.0,26.1214,26.1332,26.0204,26.0204,12000.0
2007-07-18 14:30:00,43.82,43.92,43.74,43.84,24000.0,26.0263,26.0857,25.9788,26.0382,24000.0
2007-07-18 15:00:00,43.85,43.85,43.62,43.67,36900.0,26.0442,26.0442,25.9075,25.9372,36900.0
2007-07-18 15:30:00,43.69,43.98,43.6,43.82,109800.0,25.9491,26.1214,25.8957,26.0263,109800.0
2007-07-19 09:30:00,43.99,44.02,43.65,43.84,58200.0,26.1273,26.1451,25.9254,26.0382,58200.0
2007-07-19 10:00:00,43.83,43.89,43.73,43.79,40900.0,26.0323,26.0679,25.9729,26.0085,40900.0
2007-07-19 10:30:00,43.8,43.83,43.41,43.42,44000.0,26.0145,26.0323,25.7828,25.7888,44000.0
2007-07-19 11:00:00,43.42,43.49,43.34,43.34,30000.0,25.7888,25.8303,25.7412,25.7412,30000.0
2007-07-19 11:30:00,43.34,43.46,43.33,43.39,10900.0,25.7412,25.8125,25.7353,25.7709,10900.0
2007-07-19 12:00:00,43.4,43.68,43.38,43.67,91800.0,25.7769,25.9432,25.765,25.9372,91800.0
2007-07-19 12:30:00,43.65,43.65,43.38,43.39,29300.0,25.9254,25.9254,25.765,25.7709,29300.0
2007-07-19 13:00:00,43.39,43.48,43.35,43.45,63200.0,25.7709,25.8244,25.7472,25.8066,63200.0
2007-07-19 13:30:00,43.43,43.62,43.43,43.59,54300.0,25.7947,25.9075,25.7947,25.8897,54300.0
2007-07-19 14:00:00,43.6,43.72,43.55,43.56,52100.0,25.8957,25.9669,25.866,25.8719,52100.0
2007-07-19 14:30:00,43.55,43.58,43.48,43.56,19500.0,25.866,25.8838,25.8244,25.8719,19500.0
2007-07-19 15:00:00,43.55,43.61,43.46,43.49,73100.0,25.866,25.9016,25.8125,25.8303,73100.0
2007-07-19 15:30:00,43.48,43.57,43.35,43.5,85300.0,25.8244,25.8779,25.7472,25.8363,85300.0
2007-07-20 09:30:00,43.38,43.5,43.21,43.34,28000.0,25.765,25.8363,25.664,25.7412,28000.0
2007-07-20 10:00:00,43.31,43.6,43.3,43.54,33300.0,25.7234,25.8957,25.7175,25.86,33300.0
2007-07-20 10:30:00,43.54,43.54,43.34,43.44,24100.0,25.86,25.86,25.7412,25.8006,24100.0
2007-07-20 11:00:00,43.4,43.48,43.19,43.2,16600.0,25.7769,25.8244,25.6522,25.6581,16600.0
2007-07-20 11:30:00,43.2,43.33,43.11,43.17,13700.0,25.6581,25.7353,25.6046,25.6403,13700.0
2007-07-20 12:00:00,43.16,43.37,43.15,43.35,20900.0,25.6343,25.7591,25.6284,25.7472,20900.0
2007-07-20 12:30:00,43.36,43.4,43.23,43.23,14500.0,25.7531,25.7769,25.6759,25.6759,14500.0
2007-07-20 13:00:00,43.23,43.34,43.14,43.21,20200.0,25.6759,25.7412,25.6225,25.664,20200.0
2007-07-20 13:30:00,43.18,43.37,43.14,43.3,19500.0,25.6462,25.7591,25.6225,25.7175,19500.0
2007-07-20 14:00:00,43.32,43.57,43.25,43.46,35800.0,25.7294,25.8779,25.6878,25.8125,35800.0
2007-07-20 14:30:00,43.45,43.48,43.36,43.41,28200.0,25.8066,25.8244,25.7531,25.7828,28200.0
2007-07-20 15:00:00,43.41,43.52,43.31,43.47,29200.0,25.7828,25.8482,25.7234,25.8185,29200.0
2007-07-20 15:30:00,43.46,43.46,43.15,43.27,106600.0,25.8125,25.8125,25.6284,25.6997,106600.0
2007-07-23 09:30:00,43.44,43.99,43.44,43.89,32200.0,25.8006,26.1273,25.8006,26.0679,32200.0
2007-07-23 10:00:00,43.89,44.08,43.85,44.03,48400.0,26.0679,26.1808,26.0442,26.1511,48400.0
2007-07-23 10:30:00,44.0,44.19,44.0,44.19,20800.0,26.1332,26.2461,26.1332,26.2461,20800.0
2007-07-23 11:00:00,44.2,44.47,44.19,44.4,81100.0,26.252,26.4124,26.2461,26.3708,81100.0
2007-07-23 11:30:00,44.39,44.41,44.27,44.31,76300.0,26.3649,26.3768,26.2936,26.3174,76300.0
2007-07-23 12:00:00,44.3,44.42,44.28,44.37,124800.0,26.3114,26.3827,26.2995,26.353,124800.0
2007-07-23 12:30:00,44.37,44.45,44.33,44.4,70200.0,26.353,26.4005,26.3292,26.3708,70200.0
2007-07-23 13:00:00,44.45,44.49,44.38,44.44,15300.0,26.4005,26.4243,26.3589,26.3946,15300.0
2007-07-23 13:30:00,44.4,44.46,44.36,44.41,15500.0,26.3708,26.4065,26.3471,26.3768,15500.0
2007-07-23 14:00:00,44.42,44.44,44.19,44.27,26200.0,26.3827,26.3946,26.2461,26.2936,26200.0
2007-07-23 14:30:00,44.28,44.43,44.28,44.39,24100.0,26.2995,26.3886,26.2995,26.3649,24100.0
2007-07-23 15:00:00,44.39,44.4,44.21,44.25,43800.0,26.3649,26.3708,26.258,26.2817,43800.0
2007-07-23 15:30:00,44.25,44.28,44.05,44.19,63800.0,26.2817,26.2995,26.1629,26.2461,63800.0
2007-07-24 09:30:00,43.6,44.1,43.38,44.0,77700.0,25.8957,26.1926,25.765,26.1332,77700.0
2007-07-24 10:00:00,44.01,44.1,43.57,43.62,28300.0,26.1392,26.1926,25.8779,25.9075,28300.0
2007-07-24 10:30:00,43.64,43.81,43.49,43.53,21000.0,25.9194,26.0204,25.8303,25.8541,21000.0
2007-07-24 11:00:00,43.49,43.58,43.26,43.26,34200.0,25.8303,25.8838,25.6937,25.6937,34200.0
2007-07-24 11:30:00,43.26,43.3,43.03,43.17,28000.0,25.6937,25.7175,25.5571,25.6403,28000.0
2007-07-24 12:00:00,43.17,43.47,43.09,43.44,36100.0,25.6403,25.8185,25.5928,25.8006,36100.0
2007-07-24 12:30:00,43.4,43.5,43.21,43.31,17900.0,25.7769,25.8363,25.664,25.7234,17900.0
2007-07-24 13:00:00,43.3,43.36,43.17,43.24,20300.0,25.7175,25.7531,25.6403,25.6819,20300.0
2007-07-24 13:30:00,43.21,43.51,42.97,43.05,32000.0,25.664,25.8422,25.5215,25.569,32000.0
2007-07-24 14:00:00,43.05,43.07,42.94,43.01,36200.0,25.569,25.5809,25.5037,25.5452,36200.0
2007-07-24 14:30:00,43.0,43.02,42.75,42.78,36700.0,25.5393,25.5512,25.3908,25.4086,36700.0
2007-07-24 15:00:00,42.75,42.79,42.59,42.6,44000.0,25.3908,25.4146,25.2958,25.3017,44000.0
2007-07-24 15:30:00,42.6,42.77,42.43,42.71,74100.0,25.3017,25.4027,25.2008,25.3671,74100.0
2007-07-25 09:30:00,43.0,43.36,42.93,43.1,26900.0,25.5393,25.7531,25.4977,25.5987,26900.0
2007-07-25 10:00:00,43.1,43.22,42.78,42.91,41200.0,25.5987,25.67,25.4086,25.4859,41200.0
2007-07-25 10:30:00,42.92,42.92,42.35,42.79,42500.0,25.4918,25.4918,25.1532,25.4146,42500.0
2007-07-25 11:00:00,42.75,43.0,42.72,42.98,33300.0,25.3908,25.5393,25.373,25.5274,33300.0
2007-07-25 11:30:00,42.99,43.04,42.9,42.9,17300.0,25.5334,25.5631,25.4799,25.4799,17300.0
2007-07-25 12:00:00,42.93,42.95,42.8,42.9,12900.0,25.4977,25.5096,25.4205,25.4799,12900.0
2007-07-25 12:30:00,42.9,42.9,42.6,42.69,16000.0,25.4799,25.4799,25.3017,25.3552,16000.0
2007-07-25 13:00:00,42.69,42.74,42.5,42.55,20900.0,25.3552,25.3849,25.2423,25.272,20900.0
2007-07-25 13:30:00,42.54,42.63,42.47,42.5,15900.0,25.2661,25.3196,25.2245,25.2423,15900.0
2007-07-25 14:00:00,42.52,42.79,42.5,42.78,47700.0,25.2542,25.4146,25.2423,25.4086,47700.0
2007-07-25 14:30:00,42.77,42.77,42.55,42.59,39000.0,25.4027,25.4027,25.272,25.2958,39000.0
2007-07-25 15:00:00,42.63,42.8,42.62,42.69,83900.0,25.3196,25.4205,25.3136,25.3552,83900.0
2007-07-25 15:30:00,42.68,42.77,42.55,42.64,111900.0,25.3492,25.4027,25.272,25.3255,111900.0
2007-07-26 09:30:00,42.23,42.37,41.97,42.29,23300.0,25.082,25.1651,24.9276,25.1176,23300.0
2007-07-26 10:00:00,42.27,42.59,42.19,42.31,37200.0,25.1057,25.2958,25.0582,25.1295,37200.0
2007-07-26 10:30:00,42.34,42.55,42.18,42.42,28100.0,25.1473,25.272,25.0523,25.1948,28100.0
2007-07-26 11:00:00,42.41,42.41,42.07,42.11,29300.0,25.1889,25.1889,24.9869,25.0107,29300.0
2007-07-26 11:30:00,42.05,42.21,41.97,42.21,21300.0,24.9751,25.0701,24.9276,25.0701,21300.0
2007-07-26 12:00:00,42.21,42.22,41.91,41.98,19400.0,25.0701,25.076,24.8919,24.9335,19400.0
2007-07-26 12:30:00,42.04,42.15,41.83,42.06,26000.0,24.9691,25.0345,24.8444,24.981,26000.0
2007-07-26 13:00:00,42.04,42.21,41.87,41.96,29500.0,24.9691,25.0701,24.8682,24.9216,29500.0
2007-07-26 13:30:00,41.94,42.03,41.68,41.75,18600.0,24.9097,24.9632,24.7553,24.7969,18600.0
2007-07-26 14:00:00,41.77,41.82,41.39,41.54,36500.0,24.8088,24.8385,24.5831,24.6722,36500.0
2007-07-26 14:30:00,41.54,41.77,41.41,41.55,23800.0,24.6722,24.8088,24.5949,24.6781,23800.0
2007-07-26 15:00:00,41.52,41.96,41.49,41.64,35600.0,24.6603,24.9216,24.6425,24.7316,35600.0
2007-07-26 15:30:00,41.68,41.93,40.94,41.77,60500.0,24.7553,24.9038,24.3158,24.8088,60500.0
2007-07-27 09:30:00,41.71,41.75,41.05,41.23,39400.0,24.7731,24.7969,24.3811,24.488,39400.0
2007-07-27 10:00:00,41.22,42.08,41.2,41.96,38500.0,24.4821,24.9929,24.4702,24.9216,38500.0
2007-07-27 10:30:00,41.93,42.06,41.43,41.49,25800.0,24.9038,24.981,24.6068,24.6425,25800.0
2007-07-27 11:00:00,41.52,41.65,41.4,41.48,57800.0,24.6603,24.7375,24.589,24.6365,57800.0
2007-07-27 11:30:00,41.51,41.7,41.36,41.47,27400.0,24.6543,24.7672,24.5653,24.6306,27400.0
2007-07-27 12:00:00,41.47,41.55,41.17,41.39,19500.0,24.6306,24.6781,24.4524,24.5831,19500.0
2007-07-27 12:30:00,41.38,41.48,41.23,41.3,18500.0,24.5771,24.6365,24.488,24.5296,18500.0
2007-07-27 13:00:00,41.25,41.44,41.22,41.3,15500.0,24.4999,24.6128,24.4821,24.5296,15500.0
2007-07-27 13:30:00,41.25,41.5,41.2,41.48,20100.0,24.4999,24.6484,24.4702,24.6365,20100.0
2007-07-27 14:00:00,41.47,41.5,41.18,41.18,16400.0,24.6306,24.6484,24.4583,24.4583,16400.0
2007-07-27 14:30:00,41.18,41.5,41.18,41.39,19900.0,24.4583,24.6484,24.4583,24.5831,19900.0
2007-07-27 15:00:00,41.39,41.54,41.34,41.38,23200.0,24.5831,24.6722,24.5534,24.5771,23200.0
2007-07-27 15:30:00,41.34,41.41,40.9,40.9,47700.0,24.5534,24.5949,24.292,24.292,47700.0
2007-07-30 09:30:00,40.9,40.93,40.6,40.75,53000.0,24.292,24.3099,24.1139,24.2029,53000.0
2007-07-30 10:00:00,40.75,41.19,40.68,41.19,40800.0,24.2029,24.4643,24.1614,24.4643,40800.0
2007-07-30 10:30:00,41.18,41.26,40.99,41.13,24000.0,24.4583,24.5059,24.3455,24.4286,24000.0
2007-07-30 11:00:00,41.13,41.3,40.92,41.01,24700.0,24.4286,24.5296,24.3039,24.3574,24700.0
2007-07-30 11:30:00,41.04,41.09,40.78,41.02,17300.0,24.3752,24.4049,24.2208,24.3633,17300.0
2007-07-30 12:00:00,40.97,41.06,40.85,40.95,15900.0,24.3336,24.3871,24.2623,24.3217,15900.0
2007-07-30 12:30:00,40.98,41.13,40.91,41.06,26700.0,24.3396,24.4286,24.298,24.3871,26700.0
2007-07-30 13:00:00,41.06,41.18,40.96,41.0,19900.0,24.3871,24.4583,24.3277,24.3514,19900.0
2007-07-30 13:30:00,40.97,41.19,40.8,41.17,12000.0,24.3336,24.4643,24.2326,24.4524,12000.0
2007-07-30 14:00:00,41.13,41.25,41.04,41.1,33000.0,24.4286,24.4999,24.3752,24.4108,33000.0
2007-07-30 14:30:00,41.12,41.16,40.96,41.09,24000.0,24.4227,24.4465,24.3277,24.4049,24000.0
2007-07-30 15:00:00,41.04,41.24,40.95,41.18,29500.0,24.3752,24.494,24.3217,24.4583,29500.0
2007-07-30 15:30:00,41.2,41.44,41.17,41.29,39200.0,24.4702,24.6128,24.4524,24.5237,39200.0
2007-07-31 09:30:00,41.2,41.56,40.96,41.54,43500.0,24.4702,24.684,24.3277,24.6722,43500.0
2007-07-31 10:00:00,41.55,41.66,41.33,41.39,91100.0,24.6781,24.7434,24.5474,24.5831,91100.0
2007-07-31 10:30:00,41.39,41.46,41.21,41.27,35400.0,24.5831,24.6246,24.4762,24.5118,35400.0
2007-07-31 11:00:00,41.27,41.51,41.25,41.49,27800.0,24.5118,24.6543,24.4999,24.6425,27800.0
2007-07-31 11:30:00,41.49,41.5,41.29,41.36,42700.0,24.6425,24.6484,24.5237,24.5653,42700.0
2007-07-31 12:00:00,41.37,41.4,41.3,41.38,24400.0,24.5712,24.589,24.5296,24.5771,24400.0
2007-07-31 12:30:00,41.44,41.44,41.33,41.39,14500.0,24.6128,24.6128,24.5474,24.5831,14500.0
2007-07-31 13:00:00,41.39,41.54,41.29,41.29,32900.0,24.5831,24.6722,24.5237,24.5237,32900.0
2007-07-31 13:30:00,41.3,41.44,41.26,41.44,24300.0,24.5296,24.6128,24.5059,24.6128,24300.0
2007-07-31 14:00:00,41.44,41.47,41.25,41.31,32900.0,24.6128,24.6306,24.4999,24.5356,32900.0
2007-07-31 14:30:00,41.28,41.38,41.19,41.3,103900.0,24.5177,24.5771,24.4643,24.5296,103900.0
2007-07-31 15:00:00,41.3,41.46,41.24,41.27,37700.0,24.5296,24.6246,24.494,24.5118,37700.0
2007-07-31 15:30:00,41.29,41.34,41.0,41.1,145000.0,24.5237,24.5534,24.3514,24.4108,145000.0
2007-08-01 09:30:00,41.73,42.65,41.52,41.77,123100.0,24.785,25.3314,24.6603,24.8088,123100.0
2007-08-01 10:00:00,41.76,42.82,41.38,42.59,110500.0,24.8028,25.4324,24.5771,25.2958,110500.0
2007-08-01 10:30:00,42.65,42.72,41.87,41.87,86700.0,25.3314,25.373,24.8682,24.8682,86700.0
2007-08-01 11:00:00,41.86,42.21,41.65,41.71,67300.0,24.8622,25.0701,24.7375,24.7731,67300.0
2007-08-01 11:30:00,41.71,42.21,41.56,42.1,82900.0,24.7731,25.0701,24.684,25.0048,82900.0
2007-08-01 12:00:00,42.06,42.2,41.88,42.08,48000.0,24.981,25.0642,24.8741,24.9929,48000.0
2007-08-01 12:30:00,42.08,42.22,41.74,41.92,48500.0,24.9929,25.076,24.7909,24.8979,48500.0
2007-08-01 13:00:00,41.92,41.92,41.56,41.66,46000.0,24.8979,24.8979,24.684,24.7434,46000.0
2007-08-01 13:30:00,41.67,42.14,41.67,41.92,36600.0,24.7494,25.0285,24.7494,24.8979,36600.0
2007-08-01 14:00:00,41.9,42.08,41.76,41.8,50500.0,24.886,24.9929,24.8028,24.8266,50500.0
2007-08-01 14:30:00,41.81,41.96,41.42,41.58,53500.0,24.8325,24.9216,24.6009,24.6959,53500.0
2007-08-01 15:00:00,41.56,41.75,41.32,41.67,61100.0,24.684,24.7969,24.5415,24.7494,61100.0
2007-08-01 15:30:00,41.63,42.16,41.46,42.1,96400.0,24.7256,25.0404,24.6246,25.0048,96400.0
2007-08-02 09:30:00,42.38,43.11,42.33,42.63,61300.0,25.1711,25.6046,25.1414,25.3196,61300.0
2007-08-02 10:00:00,42.65,42.74,42.51,42.51,67700.0,25.3314,25.3849,25.2483,25.2483,67700.0
2007-08-02 10:30:00,42.53,42.71,42.39,42.44,54300.0,25.2602,25.3671,25.177,25.2067,54300.0
2007-08-02 11:00:00,42.44,42.6,42.19,42.57,63900.0,25.2067,25.3017,25.0582,25.2839,63900.0
2007-08-02 11:30:00,42.54,42.87,42.44,42.8,47700.0,25.2661,25.4621,25.2067,25.4205,47700.0
2007-08-02 12:00:00,42.83,42.96,42.74,42.9,42400.0,25.4383,25.5156,25.3849,25.4799,42400.0
2007-08-02 12:30:00,42.89,43.08,42.81,42.98,37100.0,25.474,25.5868,25.4265,25.5274,37100.0
2007-08-02 13:00:00,42.98,43.19,42.84,43.14,49300.0,25.5274,25.6522,25.4443,25.6225,49300.0
2007-08-02 13:30:00,43.14,43.43,43.12,43.34,52400.0,25.6225,25.7947,25.6106,25.7412,52400.0
2007-08-02 14:00:00,43.38,43.5,43.09,43.11,51500.0,25.765,25.8363,25.5928,25.6046,51500.0
2007-08-02 14:30:00,43.13,43.42,43.02,43.35,64300.0,25.6165,25.7888,25.5512,25.7472,64300.0
2007-08-02 15:00:00,43.34,43.69,43.21,43.65,67800.0,25.7412,25.9491,25.664,25.9254,67800.0
2007-08-02 15:30:00,43.63,43.73,43.41,43.61,121000.0,25.9135,25.9729,25.7828,25.9016,121000.0
2007-08-03 09:30:00,43.68,44.13,43.65,43.65,49900.0,25.9432,26.2105,25.9254,25.9254,49900.0
2007-08-03 10:00:00,43.66,43.87,43.56,43.65,49600.0,25.9313,26.056,25.8719,25.9254,49600.0
2007-08-03 10:30:00,43.74,43.78,43.54,43.59,37600.0,25.9788,26.0026,25.86,25.8897,37600.0
2007-08-03 11:00:00,43.62,43.78,43.58,43.69,53300.0,25.9075,26.0026,25.8838,25.9491,53300.0
2007-08-03 11:30:00,43.69,43.72,43.57,43.58,31000.0,25.9491,25.9669,25.8779,25.8838,31000.0
2007-08-03 12:00:00,43.6,43.69,43.53,43.67,43800.0,25.8957,25.9491,25.8541,25.9372,43800.0
2007-08-03 12:30:00,43.67,43.7,43.61,43.63,34300.0,25.9372,25.9551,25.9016,25.9135,34300.0
2007-08-03 13:00:00,43.62,43.71,43.61,43.68,20700.0,25.9075,25.961,25.9016,25.9432,20700.0
2007-08-03 13:30:00,43.68,44.13,43.64,44.05,42700.0,25.9432,26.2105,25.9194,26.1629,42700.0
2007-08-03 14:00:00,44.08,44.11,43.9,44.0,97900.0,26.1808,26.1986,26.0739,26.1332,97900.0
2007-08-03 14:30:00,44.0,44.29,43.98,44.21,100800.0,26.1332,26.3055,26.1214,26.258,100800.0
2007-08-03 15:00:00,44.25,44.4,43.82,43.82,101300.0,26.2817,26.3708,26.0263,26.0263,101300.0
2007-08-03 15:30:00,43.82,43.94,43.48,43.55,138300.0,26.0263,26.0976,25.8244,25.866,138300.0
2007-08-06 09:30:00,43.0,43.99,42.88,43.37,49800.0,25.5393,26.1273,25.468,25.7591,49800.0
2007-08-06 10:00:00,43.38,43.81,43.09,43.22,52400.0,25.765,26.0204,25.5928,25.67,52400.0
2007-08-06 10:30:00,43.15,43.47,43.11,43.46,38000.0,25.6284,25.8185,25.6046,25.8125,38000.0
2007-08-06 11:00:00,43.47,43.7,43.2,43.7,39200.0,25.8185,25.9551,25.6581,25.9551,39200.0
2007-08-06 11:30:00,43.7,44.03,43.68,43.78,32500.0,25.9551,26.1511,25.9432,26.0026,32500.0
2007-08-06 12:00:00,43.83,43.83,43.52,43.75,18300.0,26.0323,26.0323,25.8482,25.9848,18300.0
2007-08-06 12:30:00,43.74,44.16,43.74,44.13,25300.0,25.9788,26.2283,25.9788,26.2105,25300.0
2007-08-06 13:00:00,44.11,44.14,43.81,43.89,30000.0,26.1986,26.2164,26.0204,26.0679,30000.0
2007-08-06 13:30:00,43.85,43.86,43.44,43.45,26800.0,26.0442,26.0501,25.8006,25.8066,26800.0
2007-08-06 14:00:00,43.48,43.98,43.48,43.87,34100.0,25.8244,26.1214,25.8244,26.056,34100.0
2007-08-06 14:30:00,43.88,44.1,43.88,44.0,44600.0,26.062,26.1926,26.062,26.1332,44600.0
2007-08-06 15:00:00,43.99,44.12,43.92,44.02,52600.0,26.1273,26.2045,26.0857,26.1451,52600.0
2007-08-06 15:30:00,44.02,44.13,43.78,43.96,68800.0,26.1451,26.2105,26.0026,26.1095,68800.0
2007-08-07 09:30:00,43.8,44.73,43.78,44.73,45000.0,26.0145,26.5668,26.0026,26.5668,45000.0
2007-08-07 10:00:00,44.72,44.86,44.6,44.79,57800.0,26.5609,26.644,26.4896,26.6025,57800.0
2007-08-07 10:30:00,44.77,44.8,44.7,44.71,41400.0,26.5906,26.6084,26.549,26.5549,41400.0
2007-08-07 11:00:00,44.71,44.79,44.64,44.79,27400.0,26.5549,26.6025,26.5134,26.6025,27400.0
2007-08-07 11:30:00,44.79,45.25,44.67,45.18,32500.0,26.6025,26.8757,26.5312,26.8341,32500.0
2007-08-07 12:00:00,45.17,45.18,44.89,44.89,57200.0,26.8282,26.8341,26.6618,26.6618,57200.0
2007-08-07 12:30:00,44.88,44.99,44.66,44.73,45800.0,26.6559,26.7212,26.5252,26.5668,45800.0
2007-08-07 13:00:00,44.74,44.88,44.73,44.8,41800.0,26.5728,26.6559,26.5668,26.6084,41800.0
2007-08-07 13:30:00,44.79,45.0,44.74,45.0,40800.0,26.6025,26.7272,26.5728,26.7272,40800.0
2007-08-07 14:00:00,44.96,45.14,44.52,44.57,60300.0,26.7034,26.8103,26.4421,26.4718,60300.0
2007-08-07 14:30:00,44.53,44.87,44.39,44.86,80000.0,26.448,26.65,26.3649,26.644,80000.0
2007-08-07 15:00:00,44.91,45.13,44.75,44.85,75800.0,26.6737,26.8044,26.5787,26.6381,75800.0
2007-08-07 15:30:00,44.85,45.19,44.79,44.84,108100.0,26.6381,26.84,26.6025,26.6322,108100.0
2007-08-08 09:30:00,45.5,47.22,45.38,46.72,104800.0,27.0242,28.0457,26.9529,27.7488,104800.0
2007-08-08 10:00:00,46.72,48.14,46.59,48.14,119900.0,27.7488,28.5921,27.6715,28.5921,119900.0
2007-08-08 10:30:00,48.14,49.58,48.14,48.99,220200.0,28.5921,29.4474,28.5921,29.097,220200.0
2007-08-08 11:00:00,48.93,48.94,47.48,47.48,151200.0,29.0614,29.0673,28.2001,28.2001,151200.0
2007-08-08 11:30:00,47.5,47.66,47.04,47.55,59200.0,28.212,28.3071,27.9388,28.2417,59200.0
2007-08-08 12:00:00,47.55,48.09,47.43,48.05,75600.0,28.2417,28.5624,28.1705,28.5387,75600.0
2007-08-08 12:30:00,48.07,48.23,47.83,48.18,64900.0,28.5506,28.6456,28.408,28.6159,64900.0
2007-08-08 13:00:00,48.17,48.68,48.16,48.46,58700.0,28.61,28.9129,28.604,28.7822,58700.0
2007-08-08 13:30:00,48.47,49.0,48.46,48.74,140300.0,28.7881,29.1029,28.7822,28.9485,140300.0
2007-08-08 14:00:00,48.73,48.75,48.46,48.74,80700.0,28.9426,28.9544,28.7822,28.9485,80700.0
2007-08-08 14:30:00,48.73,48.92,48.68,48.92,98200.0,28.9426,29.0554,28.9129,29.0554,98200.0
2007-08-08 15:00:00,48.92,48.96,47.4,47.49,176100.0,29.0554,29.0792,28.1526,28.2061,176100.0
2007-08-08 15:30:00,47.48,48.5,46.88,47.95,209500.0,28.2001,28.806,27.8438,28.4793,209500.0
2007-08-09 09:30:00,47.24,48.7,46.87,48.55,109300.0,28.0576,28.9248,27.8378,28.8357,109300.0
2007-08-09 10:00:00,48.55,48.79,47.99,48.34,116000.0,28.8357,28.9782,28.5031,28.7109,116000.0
2007-08-09 10:30:00,48.33,49.49,48.32,49.49,108100.0,28.705,29.394,28.6991,29.394,108100.0
2007-08-09 11:00:00,49.46,49.69,48.84,48.87,118900.0,29.3761,29.5127,29.0079,29.0257,118900.0
2007-08-09 11:30:00,48.89,49.14,48.62,48.76,101500.0,29.0376,29.1861,28.8772,28.9604,101500.0
2007-08-09 12:00:00,48.77,48.86,48.26,48.37,88100.0,28.9663,29.0198,28.6634,28.7288,88100.0
2007-08-09 12:30:00,48.37,48.54,48.12,48.4,59400.0,28.7288,28.8297,28.5803,28.7466,59400.0
2007-08-09 13:00:00,48.4,48.48,47.97,48.12,96900.0,28.7466,28.7941,28.4912,28.5803,96900.0
2007-08-09 13:30:00,48.15,48.57,48.1,48.44,86800.0,28.5981,28.8475,28.5684,28.7703,86800.0
2007-08-09 14:00:00,48.46,48.61,48.01,48.14,105500.0,28.7822,28.8713,28.5149,28.5921,105500.0
2007-08-09 14:30:00,48.15,48.27,47.68,47.76,124600.0,28.5981,28.6694,28.3189,28.3665,124600.0
2007-08-09 15:00:00,47.79,48.76,47.5,48.58,116200.0,28.3843,28.9604,28.212,28.8535,116200.0
2007-08-09 15:30:00,48.61,49.1,48.31,48.92,210300.0,28.8713,29.1623,28.6931,29.0554,210300.0
2007-08-10 09:30:00,48.35,49.3,47.96,49.14,66900.0,28.7169,29.2811,28.4852,29.1861,66900.0
2007-08-10 10:00:00,49.12,49.33,48.94,48.94,93600.0,29.1742,29.2989,29.0673,29.0673,93600.0
2007-08-10 10:30:00,48.99,49.0,48.5,48.55,90000.0,29.097,29.1029,28.806,28.8357,90000.0
2007-08-10 11:00:00,48.53,48.76,47.97,47.97,86400.0,28.8238,28.9604,28.4912,28.4912,86400.0
2007-08-10 11:30:00,47.96,48.01,45.76,46.18,221500.0,28.4852,28.5149,27.1786,27.428,221500.0
2007-08-10 12:00:00,46.18,46.56,45.95,46.06,185100.0,27.428,27.6537,27.2914,27.3568,185100.0
2007-08-10 12:30:00,46.08,46.1,45.06,45.25,106000.0,27.3686,27.3805,26.7628,26.8757,106000.0
2007-08-10 13:00:00,45.27,45.35,44.87,44.92,81900.0,26.8875,26.9351,26.65,26.6797,81900.0
2007-08-10 13:30:00,44.94,45.39,44.75,45.02,68500.0,26.6915,26.9588,26.5787,26.7391,68500.0
2007-08-10 14:00:00,45.03,45.79,44.97,45.65,60800.0,26.745,27.1964,26.7094,27.1132,60800.0
2007-08-10 14:30:00,45.68,46.1,45.44,45.98,40400.0,27.1311,27.3805,26.9885,27.3092,40400.0
2007-08-10 15:00:00,45.96,46.44,45.62,46.44,52100.0,27.2974,27.5825,27.0954,27.5825,52100.0
2007-08-10 15:30:00,46.36,46.82,46.2,46.77,107400.0,27.5349,27.8081,27.4399,27.7785,107400.0
2007-08-13 09:30:00,46.87,47.08,46.13,46.31,59600.0,27.8378,27.9626,27.3983,27.5052,59600.0
2007-08-13 10:00:00,46.31,46.42,45.74,45.83,80500.0,27.5052,27.5706,27.1667,27.2202,80500.0
2007-08-13 10:30:00,45.79,46.13,45.49,45.61,64200.0,27.1964,27.3983,27.0182,27.0895,64200.0
2007-08-13 11:00:00,45.58,45.83,45.41,45.8,35300.0,27.0717,27.2202,26.9707,27.2023,35300.0
2007-08-13 11:30:00,45.79,46.06,45.75,45.83,32500.0,27.1964,27.3568,27.1726,27.2202,32500.0
2007-08-13 12:00:00,45.84,46.06,45.68,45.73,43400.0,27.2261,27.3568,27.1311,27.1608,43400.0
2007-08-13 12:30:00,45.69,45.81,45.57,45.57,42000.0,27.137,27.2083,27.0657,27.0657,42000.0
2007-08-13 13:00:00,45.53,45.76,45.53,45.66,64200.0,27.042,27.1786,27.042,27.1192,64200.0
2007-08-13 13:30:00,45.66,45.89,45.63,45.89,47700.0,27.1192,27.2558,27.1014,27.2558,47700.0
2007-08-13 14:00:00,45.9,46.44,45.9,46.43,54500.0,27.2617,27.5825,27.2617,27.5765,54500.0
2007-08-13 14:30:00,46.43,46.47,46.02,46.03,52600.0,27.5765,27.6003,27.333,27.3389,52600.0
2007-08-13 15:00:00,46.02,46.23,45.91,46.23,61500.0,27.333,27.4577,27.2677,27.4577,61500.0
2007-08-13 15:30:00,46.23,46.29,45.79,45.86,74500.0,27.4577,27.4934,27.1964,27.238,74500.0
2007-08-14 09:30:00,45.9,46.3,45.78,46.16,27200.0,27.2617,27.4993,27.1905,27.4162,27200.0
2007-08-14 10:00:00,46.1,46.1,45.2,45.28,31600.0,27.3805,27.3805,26.846,26.8935,31600.0
2007-08-14 10:30:00,45.26,45.44,45.24,45.44,30100.0,26.8816,26.9885,26.8697,26.9885,30100.0
2007-08-14 11:00:00,45.44,45.5,45.31,45.35,22500.0,26.9885,27.0242,26.9113,26.9351,22500.0
2007-08-14 11:30:00,45.34,45.4,45.24,45.32,31300.0,26.9291,26.9648,26.8697,26.9172,31300.0
2007-08-14 12:00:00,45.31,45.44,45.25,45.38,29300.0,26.9113,26.9885,26.8757,26.9529,29300.0
2007-08-14 12:30:00,45.36,45.64,45.25,45.63,29600.0,26.941,27.1073,26.8757,27.1014,29600.0
2007-08-14 13:00:00,45.63,45.73,45.56,45.68,17300.0,27.1014,27.1608,27.0598,27.1311,17300.0
2007-08-14 13:30:00,45.68,45.86,45.35,45.35,30100.0,27.1311,27.238,26.9351,26.9351,30100.0
2007-08-14 14:00:00,45.29,45.57,45.17,45.57,27400.0,26.8994,27.0657,26.8282,27.0657,27400.0
2007-08-14 14:30:00,45.57,45.63,45.44,45.58,32800.0,27.0657,27.1014,26.9885,27.0717,32800.0
2007-08-14 15:00:00,45.6,45.71,45.28,45.4,52800.0,27.0835,27.1489,26.8935,26.9648,52800.0
2007-08-14 15:30:00,45.38,45.4,44.8,44.85,73600.0,26.9529,26.9648,26.6084,26.6381,73600.0
2007-08-15 09:30:00,44.65,45.03,44.44,44.77,34300.0,26.5193,26.745,26.3946,26.5906,34300.0
2007-08-15 10:00:00,44.85,45.1,44.49,45.1,26800.0,26.6381,26.7866,26.4243,26.7866,26800.0
2007-08-15 10:30:00,45.1,45.16,44.85,44.94,21400.0,26.7866,26.8222,26.6381,26.6915,21400.0
2007-08-15 11:00:00,44.98,45.31,44.86,45.31,27000.0,26.7153,26.9113,26.644,26.9113,27000.0
2007-08-15 11:30:00,45.27,45.27,44.47,44.47,15100.0,26.8875,26.8875,26.4124,26.4124,15100.0
2007-08-15 12:00:00,44.52,44.78,44.44,44.68,17900.0,26.4421,26.5965,26.3946,26.5371,17900.0
2007-08-15 12:30:00,44.61,44.73,44.5,44.64,14100.0,26.4955,26.5668,26.4302,26.5134,14100.0
2007-08-15 13:00:00,44.64,44.71,44.48,44.61,14700.0,26.5134,26.5549,26.4183,26.4955,14700.0
2007-08-15 13:30:00,44.61,44.9,44.59,44.67,37500.0,26.4955,26.6678,26.4837,26.5312,37500.0
2007-08-15 14:00:00,44.65,44.84,44.42,44.47,30800.0,26.5193,26.6322,26.3827,26.4124,30800.0
2007-08-15 14:30:00,44.47,44.47,44.13,44.13,31000.0,26.4124,26.4124,26.2105,26.2105,31000.0
2007-08-15 15:00:00,44.16,44.27,43.72,43.72,53800.0,26.2283,26.2936,25.9669,25.9669,53800.0
2007-08-15 15:30:00,43.73,43.89,42.94,43.07,108100.0,25.9729,26.0679,25.5037,25.5809,108100.0
2007-08-16 09:30:00,42.53,43.53,42.48,43.44,78100.0,25.2602,25.8541,25.2305,25.8006,78100.0
2007-08-16 10:00:00,43.29,44.07,43.29,43.56,51200.0,25.7116,26.1748,25.7116,25.8719,51200.0
2007-08-16 10:30:00,43.56,44.75,43.31,44.68,59600.0,25.8719,26.5787,25.7234,26.5371,59600.0
2007-08-16 11:00:00,44.68,45.59,44.63,44.75,68600.0,26.5371,27.0776,26.5074,26.5787,68600.0
2007-08-16 11:30:00,44.76,44.89,44.43,44.75,25500.0,26.5846,26.6618,26.3886,26.5787,25500.0
2007-08-16 12:00:00,44.8,44.8,43.85,43.95,48200.0,26.6084,26.6084,26.0442,26.1035,48200.0
2007-08-16 12:30:00,43.94,44.07,43.22,43.36,40900.0,26.0976,26.1748,25.67,25.7531,40900.0
2007-08-16 13:00:00,43.31,44.38,43.22,44.38,51900.0,25.7234,26.3589,25.67,26.3589,51900.0
2007-08-16 13:30:00,44.41,44.83,44.39,44.69,48100.0,26.3768,26.6262,26.3649,26.5431,48100.0
2007-08-16 14:00:00,44.67,44.82,43.95,44.06,76400.0,26.5312,26.6203,26.1035,26.1689,76400.0
2007-08-16 14:30:00,44.02,44.03,43.51,43.54,69300.0,26.1451,26.1511,25.8422,25.86,69300.0
2007-08-16 15:00:00,43.53,43.72,43.18,43.7,68600.0,25.8541,25.9669,25.6462,25.9551,68600.0
2007-08-16 15:30:00,43.72,44.74,43.66,44.06,138300.0,25.9669,26.5728,25.9313,26.1689,138300.0
2007-08-17 09:30:00,45.35,45.67,45.0,45.33,65800.0,26.9351,27.1251,26.7272,26.9232,65800.0
2007-08-17 10:00:00,45.17,45.76,44.93,44.93,24100.0,26.8282,27.1786,26.6856,26.6856,24100.0
2007-08-17 10:30:00,45.03,45.07,44.37,44.91,27500.0,26.745,26.7688,26.353,26.6737,27500.0
2007-08-17 11:00:00,44.97,45.31,44.8,44.93,36600.0,26.7094,26.9113,26.6084,26.6856,36600.0
2007-08-17 11:30:00,44.95,45.25,44.95,45.04,21200.0,26.6975,26.8757,26.6975,26.7509,21200.0
2007-08-17 12:00:00,45.04,45.08,44.57,44.92,11500.0,26.7509,26.7747,26.4718,26.6797,11500.0
2007-08-17 12:30:00,45.0,45.21,44.9,44.97,14900.0,26.7272,26.8519,26.6678,26.7094,14900.0
2007-08-17 13:00:00,45.03,45.38,44.98,45.24,29300.0,26.745,26.9529,26.7153,26.8697,29300.0
2007-08-17 13:30:00,45.2,45.34,44.89,44.96,16200.0,26.846,26.9291,26.6618,26.7034,16200.0
2007-08-17 14:00:00,44.94,44.96,44.74,44.77,27700.0,26.6915,26.7034,26.5728,26.5906,27700.0
2007-08-17 14:30:00,44.72,45.23,44.68,45.18,21900.0,26.5609,26.8638,26.5371,26.8341,21900.0
2007-08-17 15:00:00,45.2,45.38,44.82,44.83,37900.0,26.846,26.9529,26.6203,26.6262,37900.0
2007-08-17 15:30:00,44.81,45.05,44.66,44.74,67500.0,26.6143,26.7569,26.5252,26.5728,67500.0
2007-08-20 09:30:00,44.68,45.5,44.68,45.5,28800.0,26.5371,27.0242,26.5371,27.0242,28800.0
2007-08-20 10:00:00,45.5,45.89,45.5,45.81,43000.0,27.0242,27.2558,27.0242,27.2083,43000.0
2007-08-20 10:30:00,45.8,46.53,45.76,46.5,60400.0,27.2023,27.6359,27.1786,27.6181,60400.0
2007-08-20 11:00:00,46.49,46.5,46.18,46.23,26600.0,27.6121,27.6181,27.428,27.4577,26600.0
2007-08-20 11:30:00,46.19,46.44,45.66,45.66,23900.0,27.434,27.5825,27.1192,27.1192,23900.0
2007-08-20 12:00:00,45.63,45.74,45.37,45.62,17700.0,27.1014,27.1667,26.9469,27.0954,17700.0
2007-08-20 12:30:00,45.63,45.92,45.63,45.84,13500.0,27.1014,27.2736,27.1014,27.2261,13500.0
2007-08-20 13:00:00,45.88,45.94,45.68,45.71,16100.0,27.2498,27.2855,27.1311,27.1489,16100.0
2007-08-20 13:30:00,45.71,45.8,45.4,45.4,20600.0,27.1489,27.2023,26.9648,26.9648,20600.0
2007-08-20 14:00:00,45.43,45.55,45.21,45.55,20000.0,26.9826,27.0538,26.8519,27.0538,20000.0
2007-08-20 14:30:00,45.56,45.94,45.52,45.94,25300.0,27.0598,27.2855,27.036,27.2855,25300.0
2007-08-20 15:00:00,45.98,46.27,45.83,45.91,38500.0,27.3092,27.4815,27.2202,27.2677,38500.0
2007-08-20 15:30:00,45.91,46.16,45.72,45.95,37900.0,27.2677,27.4162,27.1548,27.2914,37900.0
2007-08-21 09:30:00,45.71,46.45,45.53,46.06,21000.0,27.2242,27.6649,27.117,27.4326,21000.0
2007-08-21 10:00:00,46.06,46.06,45.54,45.65,33400.0,27.4326,27.4326,27.1229,27.1884,33400.0
2007-08-21 10:30:00,45.65,45.69,44.93,45.01,55600.0,27.1884,27.2122,26.7596,26.8072,55600.0
2007-08-21 11:00:00,44.98,45.06,44.15,44.4,58200.0,26.7894,26.837,26.295,26.4439,58200.0
2007-08-21 11:30:00,44.42,45.07,44.4,45.07,31000.0,26.4559,26.843,26.4439,26.843,31000.0
2007-08-21 12:00:00,45.07,45.21,44.96,45.18,11700.0,26.843,26.9264,26.7775,26.9085,11700.0
2007-08-21 12:30:00,45.12,45.12,44.61,44.77,23800.0,26.8728,26.8728,26.569,26.6643,23800.0
2007-08-21 13:00:00,44.81,44.98,44.75,44.95,16100.0,26.6881,26.7894,26.6524,26.7715,16100.0
2007-08-21 13:30:00,44.95,45.1,44.95,45.02,8700.0,26.7715,26.8609,26.7715,26.8132,8700.0
2007-08-21 14:00:00,45.04,45.14,44.96,45.01,10800.0,26.8251,26.8847,26.7775,26.8072,10800.0
2007-08-21 14:30:00,44.98,45.01,44.83,45.01,13400.0,26.7894,26.8072,26.7,26.8072,13400.0
2007-08-21 15:00:00,45.07,45.22,45.01,45.15,19800.0,26.843,26.9323,26.8072,26.8906,19800.0
2007-08-21 15:30:00,45.21,45.36,45.07,45.09,31600.0,26.9264,27.0157,26.843,26.8549,31600.0
2007-08-22 09:30:00,45.4,46.05,45.4,45.63,35000.0,27.0395,27.4267,27.0395,27.1765,35000.0
2007-08-22 10:00:00,45.63,46.05,45.53,45.75,33400.0,27.1765,27.4267,27.117,27.248,33400.0
2007-08-22 10:30:00,45.73,45.79,45.57,45.57,17700.0,27.2361,27.2718,27.1408,27.1408,17700.0
2007-08-22 11:00:00,45.62,45.62,45.28,45.4,18000.0,27.1706,27.1706,26.9681,27.0395,18000.0
2007-08-22 11:30:00,45.38,45.6,45.37,45.46,26300.0,27.0276,27.1586,27.0217,27.0753,26300.0
2007-08-22 12:00:00,45.46,45.56,45.43,45.5,23700.0,27.0753,27.1348,27.0574,27.0991,23700.0
2007-08-22 12:30:00,45.5,45.66,45.42,45.48,17500.0,27.0991,27.1944,27.0514,27.0872,17500.0
2007-08-22 13:00:00,45.48,45.56,45.42,45.43,10100.0,27.0872,27.1348,27.0514,27.0574,10100.0
2007-08-22 13:30:00,45.45,45.67,45.43,45.56,20200.0,27.0693,27.2003,27.0574,27.1348,20200.0
2007-08-22 14:00:00,45.53,45.66,45.43,45.58,18300.0,27.117,27.1944,27.0574,27.1467,18300.0
2007-08-22 14:30:00,45.55,45.67,45.42,45.52,21400.0,27.1289,27.2003,27.0514,27.111,21400.0
2007-08-22 15:00:00,45.49,45.6,45.41,45.52,27500.0,27.0931,27.1586,27.0455,27.111,27500.0
2007-08-22 15:30:00,45.53,45.62,45.45,45.59,46600.0,27.117,27.1706,27.0693,27.1527,46600.0
2007-08-23 09:30:00,45.83,46.18,45.37,45.5,19500.0,27.2956,27.5041,27.0217,27.0991,19500.0
2007-08-23 10:00:00,45.48,45.53,45.13,45.23,21900.0,27.0872,27.117,26.8787,26.9383,21900.0
2007-08-23 10:30:00,45.19,45.34,45.11,45.14,24700.0,26.9145,27.0038,26.8668,26.8847,24700.0
2007-08-23 11:00:00,45.11,45.15,44.83,45.09,24300.0,26.8668,26.8906,26.7,26.8549,24300.0
2007-08-23 11:30:00,45.06,45.1,44.83,44.83,18000.0,26.837,26.8609,26.7,26.7,18000.0
2007-08-23 12:00:00,44.83,44.94,44.78,44.83,19000.0,26.7,26.7656,26.6703,26.7,19000.0
2007-08-23 12:30:00,44.86,45.03,44.77,44.86,23100.0,26.7179,26.8192,26.6643,26.7179,23100.0
2007-08-23 13:00:00,44.81,44.97,44.74,44.89,21000.0,26.6881,26.7834,26.6464,26.7358,21000.0
2007-08-23 13:30:00,44.89,45.15,44.89,45.02,22300.0,26.7358,26.8906,26.7358,26.8132,22300.0
2007-08-23 14:00:00,45.08,45.08,44.66,44.7,53900.0,26.8489,26.8489,26.5988,26.6226,53900.0
2007-08-23 14:30:00,44.71,44.88,44.51,44.79,31300.0,26.6286,26.7298,26.5095,26.6762,31300.0
2007-08-23 15:00:00,44.79,44.99,44.65,44.86,36500.0,26.6762,26.7953,26.5928,26.7179,36500.0
2007-08-23 15:30:00,44.86,44.98,44.67,44.81,39100.0,26.7179,26.7894,26.6048,26.6881,39100.0
2007-08-24 09:30:00,44.5,44.84,43.67,44.3,37200.0,26.5035,26.706,26.0092,26.3844,37200.0
2007-08-24 10:00:00,44.38,45.03,44.38,44.91,28000.0,26.432,26.8192,26.432,26.7477,28000.0
2007-08-24 10:30:00,44.9,45.15,44.71,45.15,51800.0,26.7417,26.8906,26.6286,26.8906,51800.0
2007-08-24 11:00:00,45.15,45.15,44.71,44.82,22200.0,26.8906,26.8906,26.6286,26.6941,22200.0
2007-08-24 11:30:00,44.83,45.33,44.73,45.18,61100.0,26.7,26.9978,26.6405,26.9085,61100.0
2007-08-24 12:00:00,45.18,45.21,45.05,45.07,26700.0,26.9085,26.9264,26.8311,26.843,26700.0
2007-08-24 12:30:00,45.07,45.16,45.01,45.02,11000.0,26.843,26.8966,26.8072,26.8132,11000.0
2007-08-24 13:00:00,45.03,45.15,44.99,45.02,12100.0,26.8192,26.8906,26.7953,26.8132,12100.0
2007-08-24 13:30:00,45.02,45.16,45.02,45.16,23100.0,26.8132,26.8966,26.8132,26.8966,23100.0
2007-08-24 14:00:00,45.14,45.4,45.1,45.35,20300.0,26.8847,27.0395,26.8609,27.0097,20300.0
2007-08-24 14:30:00,45.39,45.56,45.28,45.46,23100.0,27.0336,27.1348,26.9681,27.0753,23100.0
2007-08-24 15:00:00,45.46,45.55,45.36,45.46,17000.0,27.0753,27.1289,27.0157,27.0753,17000.0
2007-08-24 15:30:00,45.45,45.59,45.43,45.57,34800.0,27.0693,27.1527,27.0574,27.1408,34800.0
2007-08-27 09:30:00,45.54,45.95,45.46,45.69,51600.0,27.1229,27.3671,27.0753,27.2122,51600.0
2007-08-27 10:00:00,45.62,45.78,45.41,45.53,51800.0,27.1706,27.2658,27.0455,27.117,51800.0
2007-08-27 10:30:00,45.54,45.55,45.17,45.27,21600.0,27.1229,27.1289,26.9025,26.9621,21600.0
2007-08-27 11:00:00,45.23,45.24,44.88,45.0,18400.0,26.9383,26.9442,26.7298,26.8013,18400.0
2007-08-27 11:30:00,44.98,45.17,44.95,45.14,6000.0,26.7894,26.9025,26.7715,26.8847,6000.0
2007-08-27 12:00:00,45.14,45.25,45.07,45.13,6200.0,26.8847,26.9502,26.843,26.8787,6200.0
2007-08-27 12:30:00,45.14,45.28,45.1,45.2,9700.0,26.8847,26.9681,26.8609,26.9204,9700.0
2007-08-27 13:00:00,45.21,45.37,45.18,45.37,19700.0,26.9264,27.0217,26.9085,27.0217,19700.0
2007-08-27 13:30:00,45.36,45.56,45.33,45.44,29200.0,27.0157,27.1348,26.9978,27.0634,29200.0
2007-08-27 14:00:00,45.45,45.66,45.45,45.6,9000.0,27.0693,27.1944,27.0693,27.1586,9000.0
2007-08-27 14:30:00,45.6,45.69,45.46,45.5,11900.0,27.1586,27.2122,27.0753,27.0991,11900.0
2007-08-27 15:00:00,45.54,45.67,45.47,45.64,21700.0,27.1229,27.2003,27.0812,27.1825,21700.0
2007-08-27 15:30:00,45.63,45.68,45.45,45.46,19500.0,27.1765,27.2063,27.0693,27.0753,19500.0
2007-08-28 09:30:00,45.27,45.45,45.07,45.44,50800.0,26.9621,27.0693,26.843,27.0634,50800.0
2007-08-28 10:00:00,45.42,46.26,45.4,45.97,76300.0,27.0514,27.5517,27.0395,27.379,76300.0
2007-08-28 10:30:00,45.91,46.0,45.63,45.63,30600.0,27.3433,27.3969,27.1765,27.1765,30600.0
2007-08-28 11:00:00,45.63,45.63,45.3,45.35,56100.0,27.1765,27.1765,26.98,27.0097,56100.0
2007-08-28 11:30:00,45.34,45.37,44.88,44.92,16900.0,27.0038,27.0217,26.7298,26.7536,16900.0
2007-08-28 12:00:00,44.95,45.13,44.87,44.98,50600.0,26.7715,26.8787,26.7239,26.7894,50600.0
2007-08-28 12:30:00,44.97,45.15,44.89,44.94,24100.0,26.7834,26.8906,26.7358,26.7656,24100.0
2007-08-28 13:00:00,44.94,44.95,44.79,44.81,9400.0,26.7656,26.7715,26.6762,26.6881,9400.0
2007-08-28 13:30:00,44.79,45.06,44.79,44.94,24800.0,26.6762,26.837,26.6762,26.7656,24800.0
2007-08-28 14:00:00,45.0,45.0,44.66,44.7,21800.0,26.8013,26.8013,26.5988,26.6226,21800.0
2007-08-28 14:30:00,44.7,44.7,44.45,44.49,18000.0,26.6226,26.6226,26.4737,26.4975,18000.0
2007-08-28 15:00:00,44.5,44.59,44.37,44.46,15200.0,26.5035,26.5571,26.4261,26.4797,15200.0
2007-08-28 15:30:00,44.44,44.46,44.19,44.25,25800.0,26.4678,26.4797,26.3189,26.3546,25800.0
2007-08-29 09:30:00,44.34,44.73,43.95,44.19,29800.0,26.4082,26.6405,26.1759,26.3189,29800.0
2007-08-29 10:00:00,44.2,44.62,44.17,44.62,15300.0,26.3248,26.575,26.307,26.575,15300.0
2007-08-29 10:30:00,44.62,44.74,44.46,44.74,22900.0,26.575,26.6464,26.4797,26.6464,22900.0
2007-08-29 11:00:00,44.71,44.81,44.28,44.32,35000.0,26.6286,26.6881,26.3725,26.3963,35000.0
2007-08-29 11:30:00,44.31,44.6,44.27,44.59,13000.0,26.3903,26.5631,26.3665,26.5571,13000.0
2007-08-29 12:00:00,44.59,44.67,44.46,44.52,32500.0,26.5571,26.6048,26.4797,26.5154,32500.0
2007-08-29 12:30:00,44.51,44.54,44.3,44.32,13800.0,26.5095,26.5273,26.3844,26.3963,13800.0
2007-08-29 13:00:00,44.34,44.35,44.22,44.22,15800.0,26.4082,26.4142,26.3367,26.3367,15800.0
2007-08-29 13:30:00,44.21,44.55,44.17,44.53,17000.0,26.3308,26.5333,26.307,26.5214,17000.0
2007-08-29 14:00:00,44.55,44.74,44.47,44.53,28400.0,26.5333,26.6464,26.4856,26.5214,28400.0
2007-08-29 14:30:00,44.53,44.68,44.47,44.48,23900.0,26.5214,26.6107,26.4856,26.4916,23900.0
2007-08-29 15:00:00,44.49,44.8,44.49,44.7,24000.0,26.4975,26.6822,26.4975,26.6226,24000.0
2007-08-29 15:30:00,44.73,44.88,44.6,44.71,62100.0,26.6405,26.7298,26.5631,26.6286,62100.0
2007-08-30 09:30:00,44.36,45.58,44.32,45.5,35400.0,26.4201,27.1467,26.3963,27.0991,35400.0
2007-08-30 10:00:00,45.55,45.78,45.23,45.32,36400.0,27.1289,27.2658,26.9383,26.9919,36400.0
2007-08-30 10:30:00,45.32,45.32,44.97,45.04,40300.0,26.9919,26.9919,26.7834,26.8251,40300.0
2007-08-30 11:00:00,45.04,45.31,45.04,45.24,21500.0,26.8251,26.9859,26.8251,26.9442,21500.0
2007-08-30 11:30:00,45.21,45.41,45.15,45.34,17100.0,26.9264,27.0455,26.8906,27.0038,17100.0
2007-08-30 12:00:00,45.33,45.33,44.8,44.98,40600.0,26.9978,26.9978,26.6822,26.7894,40600.0
2007-08-30 12:30:00,44.99,45.15,44.88,45.12,31400.0,26.7953,26.8906,26.7298,26.8728,31400.0
2007-08-30 13:00:00,45.13,45.24,45.03,45.04,12800.0,26.8787,26.9442,26.8192,26.8251,12800.0
2007-08-30 13:30:00,45.1,45.24,44.77,44.99,93900.0,26.8609,26.9442,26.6643,26.7953,93900.0
2007-08-30 14:00:00,45.02,45.21,44.96,45.11,31300.0,26.8132,26.9264,26.7775,26.8668,31300.0
2007-08-30 14:30:00,45.05,45.23,44.98,45.23,24100.0,26.8311,26.9383,26.7894,26.9383,24100.0
2007-08-30 15:00:00,45.21,45.54,45.13,45.41,25000.0,26.9264,27.1229,26.8787,27.0455,25000.0
2007-08-30 15:30:00,45.41,45.48,45.24,45.35,38200.0,27.0455,27.0872,26.9442,27.0097,38200.0
2007-08-31 09:30:00,45.85,45.85,45.22,45.53,46600.0,27.3075,27.3075,26.9323,27.117,46600.0
2007-08-31 10:00:00,45.59,45.83,45.33,45.62,26300.0,27.1527,27.2956,26.9978,27.1706,26300.0
2007-08-31 10:30:00,45.62,45.74,45.26,45.26,23400.0,27.1706,27.242,26.9561,26.9561,23400.0
2007-08-31 11:00:00,45.25,45.26,44.87,45.06,33500.0,26.9502,26.9561,26.7239,26.837,33500.0
2007-08-31 11:30:00,45.03,45.34,45.02,45.18,44000.0,26.8192,27.0038,26.8132,26.9085,44000.0
2007-08-31 12:00:00,45.15,45.24,45.02,45.1,30400.0,26.8906,26.9442,26.8132,26.8609,30400.0
2007-08-31 12:30:00,45.1,45.25,44.93,44.98,28100.0,26.8609,26.9502,26.7596,26.7894,28100.0
2007-08-31 13:00:00,44.96,45.02,44.88,44.94,23700.0,26.7775,26.8132,26.7298,26.7656,23700.0
2007-08-31 13:30:00,44.95,45.19,44.93,45.11,35000.0,26.7715,26.9145,26.7596,26.8668,35000.0
2007-08-31 14:00:00,45.14,45.27,45.1,45.14,27300.0,26.8847,26.9621,26.8609,26.8847,27300.0
2007-08-31 14:30:00,45.12,45.26,45.12,45.23,16000.0,26.8728,26.9561,26.8728,26.9383,16000.0
2007-08-31 15:00:00,45.23,45.54,45.23,45.48,27200.0,26.9383,27.1229,26.9383,27.0872,27200.0
2007-08-31 15:30:00,45.52,45.63,45.2,45.22,46900.0,27.111,27.1765,26.9204,26.9323,46900.0
2007-09-04 09:30:00,45.21,45.4,44.88,45.3,17800.0,26.9264,27.0395,26.7298,26.98,17800.0
2007-09-04 10:00:00,45.28,45.6,45.0,45.19,51800.0,26.9681,27.1586,26.8013,26.9145,51800.0
2007-09-04 10:30:00,45.18,45.39,45.15,45.33,28400.0,26.9085,27.0336,26.8906,26.9978,28400.0
2007-09-04 11:00:00,45.35,45.5,45.08,45.16,45800.0,27.0097,27.0991,26.8489,26.8966,45800.0
2007-09-04 11:30:00,45.15,45.25,45.11,45.22,11200.0,26.8906,26.9502,26.8668,26.9323,11200.0
2007-09-04 12:00:00,45.28,45.31,45.11,45.24,19400.0,26.9681,26.9859,26.8668,26.9442,19400.0
2007-09-04 12:30:00,45.24,45.33,45.18,45.18,24000.0,26.9442,26.9978,26.9085,26.9085,24000.0
2007-09-04 13:00:00,45.19,45.45,45.17,45.34,17800.0,26.9145,27.0693,26.9025,27.0038,17800.0
2007-09-04 13:30:00,45.33,45.76,45.3,45.72,15500.0,26.9978,27.2539,26.98,27.2301,15500.0
2007-09-04 14:00:00,45.71,45.78,45.62,45.7,22100.0,27.2242,27.2658,27.1706,27.2182,22100.0
2007-09-04 14:30:00,45.71,45.74,45.55,45.62,40900.0,27.2242,27.242,27.1289,27.1706,40900.0
2007-09-04 15:00:00,45.62,45.96,45.62,45.96,34300.0,27.1706,27.3731,27.1706,27.3731,34300.0
2007-09-04 15:30:00,45.95,45.98,45.56,45.58,29800.0,27.3671,27.385,27.1348,27.1467,29800.0
2007-09-05 09:30:00,45.29,45.78,45.18,45.24,39000.0,26.974,27.2658,26.9085,26.9442,39000.0
2007-09-05 10:00:00,45.16,45.32,45.1,45.2,32600.0,26.8966,26.9919,26.8609,26.9204,32600.0
2007-09-05 10:30:00,45.2,45.3,45.06,45.17,39000.0,26.9204,26.98,26.837,26.9025,39000.0
2007-09-05 11:00:00,45.15,45.19,44.95,45.13,17300.0,26.8906,26.9145,26.7715,26.8787,17300.0
2007-09-05 11:30:00,45.1,45.45,44.97,45.4,18900.0,26.8609,27.0693,26.7834,27.0395,18900.0
2007-09-05 12:00:00,45.4,45.5,45.4,45.49,13200.0,27.0395,27.0991,27.0395,27.0931,13200.0
2007-09-05 12:30:00,45.48,45.53,45.37,45.38,18800.0,27.0872,27.117,27.0217,27.0276,18800.0
2007-09-05 13:00:00,45.38,45.54,45.3,45.32,19000.0,27.0276,27.1229,26.98,26.9919,19000.0
2007-09-05 13:30:00,45.31,45.34,45.2,45.26,10800.0,26.9859,27.0038,26.9204,26.9561,10800.0
2007-09-05 14:00:00,45.26,45.37,44.97,45.09,27800.0,26.9561,27.0217,26.7834,26.8549,27800.0
2007-09-05 14:30:00,45.06,45.16,44.96,45.11,27600.0,26.837,26.8966,26.7775,26.8668,27600.0
2007-09-05 15:00:00,45.1,45.22,45.03,45.15,39000.0,26.8609,26.9323,26.8192,26.8906,39000.0
2007-09-05 15:30:00,45.19,45.28,45.09,45.19,55600.0,26.9145,26.9681,26.8549,26.9145,55600.0
2007-09-06 09:30:00,45.2,45.28,44.75,45.21,36800.0,26.9204,26.9681,26.6524,26.9264,36800.0
2007-09-06 10:00:00,45.23,45.27,45.0,45.23,19400.0,26.9383,26.9621,26.8013,26.9383,19400.0
2007-09-06 10:30:00,45.27,45.38,45.15,45.21,24100.0,26.9621,27.0276,26.8906,26.9264,24100.0
2007-09-06 11:00:00,45.21,45.29,45.04,45.27,15500.0,26.9264,26.974,26.8251,26.9621,15500.0
2007-09-06 11:30:00,45.27,45.34,45.19,45.23,17700.0,26.9621,27.0038,26.9145,26.9383,17700.0
2007-09-06 12:00:00,45.19,45.26,45.05,45.2,30400.0,26.9145,26.9561,26.8311,26.9204,30400.0
2007-09-06 12:30:00,45.17,45.18,45.05,45.1,12300.0,26.9025,26.9085,26.8311,26.8609,12300.0
2007-09-06 13:00:00,45.11,45.15,44.98,45.09,11300.0,26.8668,26.8906,26.7894,26.8549,11300.0
2007-09-06 13:30:00,45.11,45.21,45.04,45.2,13100.0,26.8668,26.9264,26.8251,26.9204,13100.0
2007-09-06 14:00:00,45.2,45.35,45.06,45.14,18200.0,26.9204,27.0097,26.837,26.8847,18200.0
2007-09-06 14:30:00,45.07,45.21,45.07,45.19,10200.0,26.843,26.9264,26.843,26.9145,10200.0
2007-09-06 15:00:00,45.23,45.31,45.03,45.07,37400.0,26.9383,26.9859,26.8192,26.843,37400.0
2007-09-06 15:30:00,45.1,45.15,44.99,45.0,73400.0,26.8609,26.8906,26.7953,26.8013,73400.0
2007-09-07 09:30:00,44.38,44.45,43.23,43.59,86000.0,26.432,26.4737,25.7471,25.9615,86000.0
2007-09-07 10:00:00,43.59,43.76,43.56,43.71,53500.0,25.9615,26.0628,25.9437,26.033,53500.0
2007-09-07 10:30:00,43.67,43.94,43.62,43.91,37300.0,26.0092,26.17,25.9794,26.1521,37300.0
2007-09-07 11:00:00,43.92,43.98,43.83,43.83,17200.0,26.1581,26.1938,26.1045,26.1045,17200.0
2007-09-07 11:30:00,43.83,43.9,43.7,43.81,32900.0,26.1045,26.1462,26.027,26.0925,32900.0
2007-09-07 12:00:00,43.84,43.94,43.75,43.83,20500.0,26.1104,26.17,26.0568,26.1045,20500.0
2007-09-07 12:30:00,43.83,43.97,43.82,43.91,14100.0,26.1045,26.1878,26.0985,26.1521,14100.0
2007-09-07 13:00:00,43.92,44.06,43.9,44.01,15900.0,26.1581,26.2414,26.1462,26.2117,15900.0
2007-09-07 13:30:00,44.03,44.09,43.7,43.84,18600.0,26.2236,26.2593,26.027,26.1104,18600.0
2007-09-07 14:00:00,43.81,43.92,43.67,43.84,20100.0,26.0925,26.1581,26.0092,26.1104,20100.0
2007-09-07 14:30:00,43.82,43.97,43.61,43.64,17500.0,26.0985,26.1878,25.9734,25.9913,17500.0
2007-09-07 15:00:00,43.67,43.91,43.65,43.78,27800.0,26.0092,26.1521,25.9973,26.0747,27800.0
2007-09-07 15:30:00,43.81,43.99,43.65,43.84,50600.0,26.0925,26.1998,25.9973,26.1104,50600.0
2007-09-10 09:30:00,43.75,44.02,43.59,43.59,29400.0,26.0568,26.2176,25.9615,25.9615,29400.0
2007-09-10 10:00:00,43.64,43.65,43.28,43.31,26800.0,25.9913,25.9973,25.7769,25.7948,26800.0
2007-09-10 10:30:00,43.26,43.36,43.05,43.32,42800.0,25.765,25.8245,25.6399,25.8007,42800.0
2007-09-10 11:00:00,43.28,43.28,42.88,43.0,27000.0,25.7769,25.7769,25.5387,25.6101,27000.0
2007-09-10 11:30:00,43.0,43.25,42.96,43.25,22400.0,25.6101,25.759,25.5863,25.759,22400.0
2007-09-10 12:00:00,43.25,43.4,43.15,43.39,26200.0,25.759,25.8484,25.6995,25.8424,26200.0
2007-09-10 12:30:00,43.39,43.4,43.24,43.33,9300.0,25.8424,25.8484,25.7531,25.8067,9300.0
2007-09-10 13:00:00,43.33,43.42,43.2,43.4,33400.0,25.8067,25.8603,25.7292,25.8484,33400.0
2007-09-10 13:30:00,43.38,43.45,43.32,43.35,17300.0,25.8364,25.8781,25.8007,25.8186,17300.0
2007-09-10 14:00:00,43.36,43.48,43.24,43.48,27100.0,25.8245,25.896,25.7531,25.896,27100.0
2007-09-10 14:30:00,43.48,43.68,43.45,43.61,34700.0,25.896,26.0151,25.8781,25.9734,34700.0
2007-09-10 15:00:00,43.65,43.93,43.54,43.78,43100.0,25.9973,26.164,25.9317,26.0747,43100.0
2007-09-10 15:30:00,43.76,43.79,43.36,43.36,52100.0,26.0628,26.0806,25.8245,25.8245,52100.0
2007-09-11 09:30:00,43.53,43.62,43.3,43.42,20400.0,25.9258,25.9794,25.7888,25.8603,20400.0
2007-09-11 10:00:00,43.4,43.6,43.38,43.59,30100.0,25.8484,25.9675,25.8364,25.9615,30100.0
2007-09-11 10:30:00,43.6,43.6,43.42,43.48,22300.0,25.9675,25.9675,25.8603,25.896,22300.0
2007-09-11 11:00:00,43.46,43.48,43.32,43.4,12700.0,25.8841,25.896,25.8007,25.8484,12700.0
2007-09-11 11:30:00,43.43,43.59,43.39,43.44,17200.0,25.8662,25.9615,25.8424,25.8722,17200.0
2007-09-11 12:00:00,43.41,43.46,43.28,43.28,19300.0,25.8543,25.8841,25.7769,25.7769,19300.0
2007-09-11 12:30:00,43.3,43.5,43.28,43.41,31900.0,25.7888,25.9079,25.7769,25.8543,31900.0
2007-09-11 13:00:00,43.42,43.56,43.37,43.54,25500.0,25.8603,25.9437,25.8305,25.9317,25500.0
2007-09-11 13:30:00,43.53,43.7,43.53,43.62,15300.0,25.9258,26.027,25.9258,25.9794,15300.0
2007-09-11 14:00:00,43.64,43.78,43.53,43.74,13900.0,25.9913,26.0747,25.9258,26.0509,13900.0
2007-09-11 14:30:00,43.79,43.83,43.5,43.53,19300.0,26.0806,26.1045,25.9079,25.9258,19300.0
2007-09-11 15:00:00,43.52,43.74,43.5,43.71,19900.0,25.9198,26.0509,25.9079,26.033,19900.0
2007-09-11 15:30:00,43.73,43.74,43.48,43.67,48200.0,26.0449,26.0509,25.896,26.0092,48200.0
2007-09-12 09:30:00,43.71,44.16,43.62,44.16,59100.0,26.033,26.301,25.9794,26.301,59100.0
2007-09-12 10:00:00,44.06,44.23,43.86,44.23,19400.0,26.2414,26.3427,26.1223,26.3427,19400.0
2007-09-12 10:30:00,44.2,44.38,44.13,44.28,31700.0,26.3248,26.432,26.2831,26.3725,31700.0
2007-09-12 11:00:00,44.21,44.58,44.16,44.44,25000.0,26.3308,26.5511,26.301,26.4678,25000.0
2007-09-12 11:30:00,44.47,44.47,44.29,44.34,10800.0,26.4856,26.4856,26.3784,26.4082,10800.0
2007-09-12 12:00:00,44.31,44.45,44.2,44.27,39700.0,26.3903,26.4737,26.3248,26.3665,39700.0
2007-09-12 12:30:00,44.27,44.51,44.27,44.47,40800.0,26.3665,26.5095,26.3665,26.4856,40800.0
2007-09-12 13:00:00,44.43,44.46,44.17,44.18,13100.0,26.4618,26.4797,26.307,26.3129,13100.0
2007-09-12 13:30:00,44.16,44.41,44.01,44.4,20300.0,26.301,26.4499,26.2117,26.4439,20300.0
2007-09-12 14:00:00,44.4,44.53,44.31,44.35,17500.0,26.4439,26.5214,26.3903,26.4142,17500.0
2007-09-12 14:30:00,44.3,44.4,44.26,44.4,13400.0,26.3844,26.4439,26.3606,26.4439,13400.0
2007-09-12 15:00:00,44.41,44.41,44.08,44.08,21600.0,26.4499,26.4499,26.2534,26.2534,21600.0
2007-09-12 15:30:00,44.09,44.24,43.99,44.06,32000.0,26.2593,26.3486,26.1998,26.2414,32000.0
2007-09-13 09:30:00,44.26,44.71,44.26,44.71,25700.0,26.3606,26.6286,26.3606,26.6286,25700.0
2007-09-13 10:00:00,44.71,44.94,44.62,44.68,39200.0,26.6286,26.7656,26.575,26.6107,39200.0
2007-09-13 10:30:00,44.65,44.83,44.62,44.73,20100.0,26.5928,26.7,26.575,26.6405,20100.0
2007-09-13 11:00:00,44.72,44.76,44.62,44.72,14200.0,26.6345,26.6584,26.575,26.6345,14200.0
2007-09-13 11:30:00,44.73,44.73,44.56,44.72,18400.0,26.6405,26.6405,26.5392,26.6345,18400.0
2007-09-13 12:00:00,44.73,44.87,44.66,44.76,19200.0,26.6405,26.7239,26.5988,26.6584,19200.0
2007-09-13 12:30:00,44.77,44.8,44.71,44.75,7700.0,26.6643,26.6822,26.6286,26.6524,7700.0
2007-09-13 13:00:00,44.76,45.02,44.73,44.86,19100.0,26.6584,26.8132,26.6405,26.7179,19100.0
2007-09-13 13:30:00,44.89,45.0,44.88,44.94,14900.0,26.7358,26.8013,26.7298,26.7656,14900.0
2007-09-13 14:00:00,44.94,45.0,44.84,44.96,20500.0,26.7656,26.8013,26.706,26.7775,20500.0
2007-09-13 14:30:00,44.92,45.14,44.92,45.1,24100.0,26.7536,26.8847,26.7536,26.8609,24100.0
2007-09-13 15:00:00,45.1,45.17,44.87,45.05,51800.0,26.8609,26.9025,26.7239,26.8311,51800.0
2007-09-13 15:30:00,45.04,45.14,44.97,45.11,117000.0,26.8251,26.8847,26.7834,26.8668,117000.0
2007-09-14 09:30:00,44.84,45.36,44.61,45.26,20300.0,26.706,27.0157,26.569,26.9561,20300.0
2007-09-14 10:00:00,45.34,45.5,45.25,45.33,28700.0,27.0038,27.0991,26.9502,26.9978,28700.0
2007-09-14 10:30:00,45.32,45.45,45.16,45.2,38300.0,26.9919,27.0693,26.8966,26.9204,38300.0
2007-09-14 11:00:00,45.21,45.24,45.08,45.23,18900.0,26.9264,26.9442,26.8489,26.9383,18900.0
2007-09-14 11:30:00,45.19,45.4,45.18,45.31,16400.0,26.9145,27.0395,26.9085,26.9859,16400.0
2007-09-14 12:00:00,45.31,45.37,45.19,45.23,11500.0,26.9859,27.0217,26.9145,26.9383,11500.0
2007-09-14 12:30:00,45.22,45.27,44.99,45.05,19400.0,26.9323,26.9621,26.7953,26.8311,19400.0
2007-09-14 13:00:00,45.05,45.08,44.88,44.93,32600.0,26.8311,26.8489,26.7298,26.7596,32600.0
2007-09-14 13:30:00,44.93,44.95,44.36,44.73,72100.0,26.7596,26.7715,26.4201,26.6405,72100.0
2007-09-14 14:00:00,44.72,44.98,44.7,44.97,26100.0,26.6345,26.7894,26.6226,26.7834,26100.0
2007-09-14 14:30:00,44.96,45.11,44.8,44.85,25800.0,26.7775,26.8668,26.6822,26.712,25800.0
2007-09-14 15:00:00,44.85,45.11,44.82,45.04,32600.0,26.712,26.8668,26.6941,26.8251,32600.0
2007-09-14 15:30:00,45.04,45.36,44.98,45.02,72500.0,26.8251,27.0157,26.7894,26.8132,72500.0
2007-09-17 09:30:00,45.04,45.13,44.47,44.48,35200.0,26.8251,26.8787,26.4856,26.4916,35200.0
2007-09-17 10:00:00,44.48,44.48,43.93,44.2,64000.0,26.4916,26.4916,26.164,26.3248,64000.0
2007-09-17 10:30:00,44.21,44.27,44.06,44.07,62500.0,26.3308,26.3665,26.2414,26.2474,62500.0
2007-09-17 11:00:00,44.08,44.1,44.02,44.06,40800.0,26.2534,26.2653,26.2176,26.2414,40800.0
2007-09-17 11:30:00,44.07,44.09,43.95,43.99,35000.0,26.2474,26.2593,26.1759,26.1998,35000.0
2007-09-17 12:00:00,44.0,44.07,43.89,44.06,32600.0,26.2057,26.2474,26.1402,26.2414,32600.0
2007-09-17 12:30:00,44.05,44.09,43.98,44.0,68800.0,26.2355,26.2593,26.1938,26.2057,68800.0
2007-09-17 13:00:00,44.0,44.0,43.77,43.82,33000.0,26.2057,26.2057,26.0687,26.0985,33000.0
2007-09-17 13:30:00,43.81,43.93,43.8,43.83,39000.0,26.0925,26.164,26.0866,26.1045,39000.0
2007-09-17 14:00:00,43.83,43.95,43.83,43.92,36000.0,26.1045,26.1759,26.1045,26.1581,36000.0
2007-09-17 14:30:00,43.92,44.02,43.9,43.9,12400.0,26.1581,26.2176,26.1462,26.1462,12400.0
2007-09-17 15:00:00,43.91,44.02,43.88,43.88,45900.0,26.1521,26.2176,26.1342,26.1342,45900.0
2007-09-17 15:30:00,43.89,44.05,43.81,43.89,73100.0,26.1402,26.2355,26.0925,26.1402,73100.0
2007-09-18 09:30:00,43.87,44.06,43.61,43.69,22900.0,26.1283,26.2414,25.9734,26.0211,22900.0
2007-09-18 10:00:00,43.7,43.77,43.59,43.77,32800.0,26.027,26.0687,25.9615,26.0687,32800.0
2007-09-18 10:30:00,43.77,43.91,43.76,43.91,15400.0,26.0687,26.1521,26.0628,26.1521,15400.0
2007-09-18 11:00:00,43.9,44.2,43.88,44.14,17800.0,26.1462,26.3248,26.1342,26.2891,17800.0
2007-09-18 11:30:00,44.11,44.15,43.96,43.96,14800.0,26.2712,26.295,26.1819,26.1819,14800.0
2007-09-18 12:00:00,44.0,44.03,43.7,43.75,17100.0,26.2057,26.2236,26.027,26.0568,17100.0
2007-09-18 12:30:00,43.74,43.8,43.7,43.72,15700.0,26.0509,26.0866,26.027,26.0389,15700.0
2007-09-18 13:00:00,43.71,43.85,43.61,43.66,28400.0,26.033,26.1164,25.9734,26.0032,28400.0
2007-09-18 13:30:00,43.69,43.72,43.61,43.7,31100.0,26.0211,26.0389,25.9734,26.027,31100.0
2007-09-18 14:00:00,43.67,44.15,43.61,43.85,68300.0,26.0092,26.295,25.9734,26.1164,68300.0
2007-09-18 14:30:00,43.86,44.25,43.86,43.94,87300.0,26.1223,26.3546,26.1223,26.17,87300.0
2007-09-18 15:00:00,43.9,44.18,43.75,44.1,51300.0,26.1462,26.3129,26.0568,26.2653,51300.0
2007-09-18 15:30:00,44.07,44.24,44.05,44.15,71300.0,26.2474,26.3486,26.2355,26.295,71300.0
2007-09-19 09:30:00,44.29,44.39,43.86,43.86,54900.0,26.3784,26.438,26.1223,26.1223,54900.0
2007-09-19 10:00:00,43.92,44.04,43.87,43.95,50400.0,26.1581,26.2295,26.1283,26.1759,50400.0
2007-09-19 10:30:00,43.98,44.25,43.95,44.04,62800.0,26.1938,26.3546,26.1759,26.2295,62800.0
2007-09-19 11:00:00,44.04,44.17,43.87,43.87,73100.0,26.2295,26.307,26.1283,26.1283,73100.0
2007-09-19 11:30:00,43.86,44.03,43.85,43.86,48100.0,26.1223,26.2236,26.1164,26.1223,48100.0
2007-09-19 12:00:00,43.89,44.01,43.87,44.01,43600.0,26.1402,26.2117,26.1283,26.2117,43600.0
2007-09-19 12:30:00,44.0,44.0,43.88,43.96,47200.0,26.2057,26.2057,26.1342,26.1819,47200.0
2007-09-19 13:00:00,43.98,44.1,43.91,43.91,48600.0,26.1938,26.2653,26.1521,26.1521,48600.0
2007-09-19 13:30:00,43.93,44.12,43.87,44.09,51200.0,26.164,26.2772,26.1283,26.2593,51200.0
2007-09-19 14:00:00,44.07,44.12,43.97,44.1,50500.0,26.2474,26.2772,26.1878,26.2653,50500.0
2007-09-19 14:30:00,44.1,44.15,43.98,44.12,42000.0,26.2653,26.295,26.1938,26.2772,42000.0
2007-09-19 15:00:00,44.12,44.25,44.08,44.21,43500.0,26.2772,26.3546,26.2534,26.3308,43500.0
2007-09-19 15:30:00,44.19,44.31,44.14,44.3,150400.0,26.3189,26.3903,26.2891,26.3844,150400.0
2007-09-20 09:30:00,44.11,44.18,43.87,43.92,29300.0,26.2712,26.3129,26.1283,26.1581,29300.0
2007-09-20 10:00:00,43.91,44.0,43.77,43.77,39200.0,26.1521,26.2057,26.0687,26.0687,39200.0
2007-09-20 10:30:00,43.77,43.92,43.55,43.85,50600.0,26.0687,26.1581,25.9377,26.1164,50600.0
2007-09-20 11:00:00,43.81,43.96,43.81,43.87,25500.0,26.0925,26.1819,26.0925,26.1283,25500.0
2007-09-20 11:30:00,43.89,43.93,43.82,43.86,23400.0,26.1402,26.164,26.0985,26.1223,23400.0
2007-09-20 12:00:00,43.88,43.98,43.85,43.85,28600.0,26.1342,26.1938,26.1164,26.1164,28600.0
2007-09-20 12:30:00,43.85,44.0,43.85,43.99,15700.0,26.1164,26.2057,26.1164,26.1998,15700.0
2007-09-20 13:00:00,43.99,43.99,43.84,43.88,20600.0,26.1998,26.1998,26.1104,26.1342,20600.0
2007-09-20 13:30:00,43.89,43.96,43.86,43.9,28600.0,26.1402,26.1819,26.1223,26.1462,28600.0
2007-09-20 14:00:00,43.9,43.93,43.81,43.85,28000.0,26.1462,26.164,26.0925,26.1164,28000.0
2007-09-20 14:30:00,43.85,43.93,43.74,43.85,30100.0,26.1164,26.164,26.0509,26.1164,30100.0
2007-09-20 15:00:00,43.82,43.9,43.73,43.73,25300.0,26.0985,26.1462,26.0449,26.0449,25300.0
2007-09-20 15:30:00,43.74,44.0,43.71,43.93,144700.0,26.0509,26.2057,26.033,26.164,144700.0
2007-09-21 09:30:00,43.9,44.25,43.73,44.02,119200.0,26.1462,26.3546,26.0449,26.2176,119200.0
2007-09-21 10:00:00,43.98,44.14,43.97,44.03,25900.0,26.1938,26.2891,26.1878,26.2236,25900.0
2007-09-21 10:30:00,44.01,44.12,43.97,44.1,28700.0,26.2117,26.2772,26.1878,26.2653,28700.0
2007-09-21 11:00:00,44.12,44.19,44.09,44.16,33400.0,26.2772,26.3189,26.2593,26.301,33400.0
2007-09-21 11:30:00,44.13,44.27,44.1,44.27,19400.0,26.2831,26.3665,26.2653,26.3665,19400.0
2007-09-21 12:00:00,44.28,44.37,44.2,44.37,16100.0,26.3725,26.4261,26.3248,26.4261,16100.0
2007-09-21 12:30:00,44.37,44.47,44.32,44.34,9800.0,26.4261,26.4856,26.3963,26.4082,9800.0
2007-09-21 13:00:00,44.39,44.41,44.32,44.35,14000.0,26.438,26.4499,26.3963,26.4142,14000.0
2007-09-21 13:30:00,44.37,44.48,44.36,44.37,15000.0,26.4261,26.4916,26.4201,26.4261,15000.0
2007-09-21 14:00:00,44.36,44.41,44.32,44.37,18000.0,26.4201,26.4499,26.3963,26.4261,18000.0
2007-09-21 14:30:00,44.38,44.46,44.3,44.33,13600.0,26.432,26.4797,26.3844,26.4023,13600.0
2007-09-21 15:00:00,44.34,44.41,44.24,44.24,44500.0,26.4082,26.4499,26.3486,26.3486,44500.0
2007-09-21 15:30:00,44.29,44.36,44.19,44.25,52300.0,26.3784,26.4201,26.3189,26.3546,52300.0
2007-09-24 09:30:00,44.18,44.58,44.18,44.35,12200.0,26.3129,26.5511,26.3129,26.4142,12200.0
2007-09-24 10:00:00,44.35,44.57,44.23,44.55,25300.0,26.4142,26.5452,26.3427,26.5333,25300.0
2007-09-24 10:30:00,44.6,44.69,44.43,44.54,24500.0,26.5631,26.6167,26.4618,26.5273,24500.0
2007-09-24 11:00:00,44.54,44.58,44.26,44.42,22200.0,26.5273,26.5511,26.3606,26.4559,22200.0
2007-09-24 11:30:00,44.39,44.39,44.19,44.33,18100.0,26.438,26.438,26.3189,26.4023,18100.0
2007-09-24 12:00:00,44.3,44.38,44.25,44.38,13200.0,26.3844,26.432,26.3546,26.432,13200.0
2007-09-24 12:30:00,44.38,44.38,44.26,44.31,10600.0,26.432,26.432,26.3606,26.3903,10600.0
2007-09-24 13:00:00,44.31,44.32,44.05,44.11,19700.0,26.3903,26.3963,26.2355,26.2712,19700.0
2007-09-24 13:30:00,44.13,44.15,44.0,44.15,18900.0,26.2831,26.295,26.2057,26.295,18900.0
2007-09-24 14:00:00,44.15,44.2,44.11,44.12,12400.0,26.295,26.3248,26.2712,26.2772,12400.0
2007-09-24 14:30:00,44.1,44.13,44.02,44.09,16000.0,26.2653,26.2831,26.2176,26.2593,16000.0
2007-09-24 15:00:00,44.06,44.3,44.02,44.28,28600.0,26.2414,26.3844,26.2176,26.3725,28600.0
2007-09-24 15:30:00,44.31,44.31,44.17,44.29,48800.0,26.3903,26.3903,26.307,26.3784,48800.0
2007-09-25 09:30:00,43.75,43.8,42.35,42.35,115900.0,26.0568,26.0866,25.223,25.223,115900.0
2007-09-25 10:00:00,42.35,42.78,41.95,42.41,137100.0,25.223,25.4791,24.9848,25.2587,137100.0
2007-09-25 10:30:00,42.41,42.53,41.99,42.02,77500.0,25.2587,25.3302,25.0086,25.0265,77500.0
2007-09-25 11:00:00,42.0,42.39,41.85,42.27,99700.0,25.0145,25.2468,24.9252,25.1753,99700.0
2007-09-25 11:30:00,42.25,42.3,41.78,42.02,58800.0,25.1634,25.1932,24.8835,25.0265,58800.0
2007-09-25 12:00:00,42.06,42.33,42.01,42.31,79900.0,25.0503,25.2111,25.0205,25.1992,79900.0
2007-09-25 12:30:00,42.31,42.38,42.22,42.24,113900.0,25.1992,25.2409,25.1456,25.1575,113900.0
2007-09-25 13:00:00,42.2,42.31,42.12,42.29,77700.0,25.1337,25.1992,25.086,25.1873,77700.0
2007-09-25 13:30:00,42.26,42.32,42.09,42.2,65900.0,25.1694,25.2051,25.0681,25.1337,65900.0
2007-09-25 14:00:00,42.17,42.17,42.02,42.15,40600.0,25.1158,25.1158,25.0265,25.1039,40600.0
2007-09-25 14:30:00,42.15,42.2,42.07,42.19,85200.0,25.1039,25.1337,25.0562,25.1277,85200.0
2007-09-25 15:00:00,42.19,42.2,42.01,42.05,80000.0,25.1277,25.1337,25.0205,25.0443,80000.0
2007-09-25 15:30:00,42.03,42.23,42.0,42.21,181500.0,25.0324,25.1515,25.0145,25.1396,181500.0
2007-09-26 09:30:00,42.16,42.41,41.95,42.21,61200.0,25.1098,25.2587,24.9848,25.1396,61200.0
2007-09-26 10:00:00,42.22,42.3,42.12,42.2,37800.0,25.1456,25.1932,25.086,25.1337,37800.0
2007-09-26 10:30:00,42.21,42.3,42.11,42.29,48000.0,25.1396,25.1932,25.0801,25.1873,48000.0
2007-09-26 11:00:00,42.29,42.6,42.26,42.3,73900.0,25.1873,25.3719,25.1694,25.1932,73900.0
2007-09-26 11:30:00,42.3,42.56,42.29,42.44,32500.0,25.1932,25.3481,25.1873,25.2766,32500.0
2007-09-26 12:00:00,42.46,42.47,42.25,42.35,20100.0,25.2885,25.2945,25.1634,25.223,20100.0
2007-09-26 12:30:00,42.36,42.41,42.31,42.31,13500.0,25.229,25.2587,25.1992,25.1992,13500.0
2007-09-26 13:00:00,42.31,42.45,42.31,42.45,18200.0,25.1992,25.2826,25.1992,25.2826,18200.0
2007-09-26 13:30:00,42.44,42.47,42.18,42.31,33300.0,25.2766,25.2945,25.1217,25.1992,33300.0
2007-09-26 14:00:00,42.29,42.4,42.22,42.32,40600.0,25.1873,25.2528,25.1456,25.2051,40600.0
2007-09-26 14:30:00,42.31,42.43,42.29,42.33,28000.0,25.1992,25.2706,25.1873,25.2111,28000.0
2007-09-26 15:00:00,42.33,42.59,42.33,42.54,40200.0,25.2111,25.3659,25.2111,25.3362,40200.0
2007-09-26 15:30:00,42.54,42.56,42.3,42.5,53800.0,25.3362,25.3481,25.1932,25.3123,53800.0
2007-09-27 09:30:00,42.5,42.64,42.25,42.59,15900.0,25.3123,25.3957,25.1634,25.3659,15900.0
2007-09-27 10:00:00,42.6,42.83,42.41,42.78,47700.0,25.3719,25.5089,25.2587,25.4791,47700.0
2007-09-27 10:30:00,42.79,42.82,42.64,42.72,22300.0,25.4851,25.5029,25.3957,25.4434,22300.0
2007-09-27 11:00:00,42.74,42.75,42.61,42.63,10900.0,25.4553,25.4612,25.3778,25.3898,10900.0
2007-09-27 11:30:00,42.64,42.75,42.59,42.61,13400.0,25.3957,25.4612,25.3659,25.3778,13400.0
2007-09-27 12:00:00,42.59,42.67,42.49,42.57,12500.0,25.3659,25.4136,25.3064,25.354,12500.0
2007-09-27 12:30:00,42.59,42.66,42.46,42.46,15000.0,25.3659,25.4076,25.2885,25.2885,15000.0
2007-09-27 13:00:00,42.47,42.52,42.38,42.4,19900.0,25.2945,25.3242,25.2409,25.2528,19900.0
2007-09-27 13:30:00,42.41,42.46,42.34,42.42,22900.0,25.2587,25.2885,25.217,25.2647,22900.0
2007-09-27 14:00:00,42.45,42.64,42.42,42.6,33700.0,25.2826,25.3957,25.2647,25.3719,33700.0
2007-09-27 14:30:00,42.6,42.65,42.49,42.64,26000.0,25.3719,25.4017,25.3064,25.3957,26000.0
2007-09-27 15:00:00,42.64,42.81,42.64,42.78,45600.0,25.3957,25.497,25.3957,25.4791,45600.0
2007-09-27 15:30:00,42.79,43.06,42.79,43.02,61100.0,25.4851,25.6459,25.4851,25.622,61100.0
2007-09-28 09:30:00,42.97,43.21,42.97,43.21,14300.0,25.5923,25.7352,25.5923,25.7352,14300.0
2007-09-28 10:00:00,43.21,43.35,42.9,42.9,23000.0,25.7352,25.8186,25.5506,25.5506,23000.0
2007-09-28 10:30:00,42.88,42.91,42.66,42.86,28900.0,25.5387,25.5565,25.4076,25.5267,28900.0
2007-09-28 11:00:00,42.86,43.01,42.76,43.01,16800.0,25.5267,25.6161,25.4672,25.6161,16800.0
2007-09-28 11:30:00,42.98,43.01,42.93,42.95,12000.0,25.5982,25.6161,25.5684,25.5803,12000.0
2007-09-28 12:00:00,42.96,43.0,42.93,42.95,22400.0,25.5863,25.6101,25.5684,25.5803,22400.0
2007-09-28 12:30:00,42.95,43.0,42.88,42.9,19300.0,25.5803,25.6101,25.5387,25.5506,19300.0
2007-09-28 13:00:00,42.91,42.93,42.79,42.8,30000.0,25.5565,25.5684,25.4851,25.491,30000.0
2007-09-28 13:30:00,42.8,42.87,42.68,42.7,38400.0,25.491,25.5327,25.4195,25.4314,38400.0
2007-09-28 14:00:00,42.7,42.74,42.56,42.56,28500.0,25.4314,25.4553,25.3481,25.3481,28500.0
2007-09-28 14:30:00,42.57,42.64,42.42,42.48,38400.0,25.354,25.3957,25.2647,25.3004,38400.0
2007-09-28 15:00:00,42.48,42.6,42.4,42.6,41000.0,25.3004,25.3719,25.2528,25.3719,41000.0
2007-09-28 15:30:00,42.6,42.78,42.59,42.76,37600.0,25.3719,25.4791,25.3659,25.4672,37600.0
2007-10-01 09:30:00,42.89,43.02,42.64,42.64,14500.0,25.5446,25.622,25.3957,25.3957,14500.0
2007-10-01 10:00:00,42.73,42.93,42.56,42.59,19400.0,25.4493,25.5684,25.3481,25.3659,19400.0
2007-10-01 10:30:00,42.56,42.62,42.41,42.59,27900.0,25.3481,25.3838,25.2587,25.3659,27900.0
2007-10-01 11:00:00,42.59,42.61,42.36,42.37,25200.0,25.3659,25.3778,25.229,25.2349,25200.0
2007-10-01 11:30:00,42.37,42.48,42.36,42.46,23900.0,25.2349,25.3004,25.229,25.2885,23900.0
2007-10-01 12:00:00,42.46,42.58,42.42,42.52,24800.0,25.2885,25.36,25.2647,25.3242,24800.0
2007-10-01 12:30:00,42.52,42.55,42.45,42.51,18200.0,25.3242,25.3421,25.2826,25.3183,18200.0
2007-10-01 13:00:00,42.51,42.81,42.51,42.81,14200.0,25.3183,25.497,25.3183,25.497,14200.0
2007-10-01 13:30:00,42.81,42.81,42.66,42.7,21800.0,25.497,25.497,25.4076,25.4314,21800.0
2007-10-01 14:00:00,42.7,42.81,42.66,42.67,24100.0,25.4314,25.497,25.4076,25.4136,24100.0
2007-10-01 14:30:00,42.66,42.82,42.65,42.77,22500.0,25.4076,25.5029,25.4017,25.4731,22500.0
2007-10-01 15:00:00,42.79,42.94,42.74,42.9,40100.0,25.4851,25.5744,25.4553,25.5506,40100.0
2007-10-01 15:30:00,42.9,43.0,42.8,42.91,81200.0,25.5506,25.6101,25.491,25.5565,81200.0
2007-10-02 09:30:00,42.85,42.89,42.58,42.67,12800.0,25.5208,25.5446,25.36,25.4136,12800.0
2007-10-02 10:00:00,42.64,42.75,42.44,42.51,21700.0,25.3957,25.4612,25.2766,25.3183,21700.0
2007-10-02 10:30:00,42.51,42.51,42.31,42.39,21800.0,25.3183,25.3183,25.1992,25.2468,21800.0
2007-10-02 11:00:00,42.38,42.38,42.22,42.33,21200.0,25.2409,25.2409,25.1456,25.2111,21200.0
2007-10-02 11:30:00,42.31,42.39,42.25,42.27,16900.0,25.1992,25.2468,25.1634,25.1753,16900.0
2007-10-02 12:00:00,42.27,42.28,42.2,42.25,12100.0,25.1753,25.1813,25.1337,25.1634,12100.0
2007-10-02 12:30:00,42.27,42.35,42.21,42.35,15000.0,25.1753,25.223,25.1396,25.223,15000.0
2007-10-02 13:00:00,42.35,42.44,42.33,42.36,28900.0,25.223,25.2766,25.2111,25.229,28900.0
2007-10-02 13:30:00,42.35,42.43,42.35,42.41,19900.0,25.223,25.2706,25.223,25.2587,19900.0
2007-10-02 14:00:00,42.39,42.39,42.3,42.33,25200.0,25.2468,25.2468,25.1932,25.2111,25200.0
2007-10-02 14:30:00,42.34,42.42,42.32,42.4,16400.0,25.217,25.2647,25.2051,25.2528,16400.0
2007-10-02 15:00:00,42.37,42.49,42.3,42.49,19800.0,25.2349,25.3064,25.1932,25.3064,19800.0
2007-10-02 15:30:00,42.45,42.58,42.39,42.55,73200.0,25.2826,25.36,25.2468,25.3421,73200.0
2007-10-03 09:30:00,42.4,42.65,42.3,42.49,33000.0,25.2528,25.4017,25.1932,25.3064,33000.0
2007-10-03 10:00:00,42.5,42.77,42.5,42.72,34400.0,25.3123,25.4731,25.3123,25.4434,34400.0
2007-10-03 10:30:00,42.73,42.78,42.52,42.62,30700.0,25.4493,25.4791,25.3242,25.3838,30700.0
2007-10-03 11:00:00,42.59,42.69,42.52,42.56,23500.0,25.3659,25.4255,25.3242,25.3481,23500.0
2007-10-03 11:30:00,42.55,42.65,42.54,42.6,23300.0,25.3421,25.4017,25.3362,25.3719,23300.0
2007-10-03 12:00:00,42.6,42.74,42.57,42.7,23600.0,25.3719,25.4553,25.354,25.4314,23600.0
2007-10-03 12:30:00,42.69,42.78,42.68,42.78,15100.0,25.4255,25.4791,25.4195,25.4791,15100.0
2007-10-03 13:00:00,42.79,42.91,42.75,42.83,35700.0,25.4851,25.5565,25.4612,25.5089,35700.0
2007-10-03 13:30:00,42.84,42.99,42.83,42.99,29400.0,25.5148,25.6042,25.5089,25.6042,29400.0
2007-10-03 14:00:00,42.97,43.13,42.92,43.12,42300.0,25.5923,25.6876,25.5625,25.6816,42300.0
2007-10-03 14:30:00,43.14,43.21,43.0,43.21,37900.0,25.6935,25.7352,25.6101,25.7352,37900.0
2007-10-03 15:00:00,43.2,43.32,43.08,43.11,42000.0,25.7292,25.8007,25.6578,25.6756,42000.0
2007-10-03 15:30:00,43.11,43.3,43.1,43.26,57200.0,25.6756,25.7888,25.6697,25.765,57200.0
2007-10-04 09:30:00,43.28,43.56,43.12,43.48,44800.0,25.7769,25.9437,25.6816,25.896,44800.0
2007-10-04 10:00:00,43.51,43.73,43.46,43.6,34800.0,25.9139,26.0449,25.8841,25.9675,34800.0
2007-10-04 10:30:00,43.59,43.68,43.43,43.64,22000.0,25.9615,26.0151,25.8662,25.9913,22000.0
2007-10-04 11:00:00,43.65,43.81,43.65,43.8,25500.0,25.9973,26.0925,25.9973,26.0866,25500.0
2007-10-04 11:30:00,43.8,44.03,43.8,43.98,36700.0,26.0866,26.2236,26.0866,26.1938,36700.0
2007-10-04 12:00:00,43.98,44.03,43.94,44.0,54600.0,26.1938,26.2236,26.17,26.2057,54600.0
2007-10-04 12:30:00,44.0,44.06,43.87,43.94,34500.0,26.2057,26.2414,26.1283,26.17,34500.0
2007-10-04 13:00:00,43.95,44.02,43.93,44.0,48600.0,26.1759,26.2176,26.164,26.2057,48600.0
2007-10-04 13:30:00,44.0,44.0,43.93,43.95,33800.0,26.2057,26.2057,26.164,26.1759,33800.0
2007-10-04 14:00:00,43.95,44.01,43.91,44.01,40700.0,26.1759,26.2117,26.1521,26.2117,40700.0
2007-10-04 14:30:00,44.01,44.13,44.01,44.05,52500.0,26.2117,26.2831,26.2117,26.2355,52500.0
2007-10-04 15:00:00,44.05,44.05,43.94,43.96,48400.0,26.2355,26.2355,26.17,26.1819,48400.0
2007-10-04 15:30:00,43.97,44.03,43.9,44.02,76100.0,26.1878,26.2236,26.1462,26.2176,76100.0
2007-10-05 09:30:00,44.49,44.97,44.27,44.97,67900.0,26.4975,26.7834,26.3665,26.7834,67900.0
2007-10-05 10:00:00,44.94,44.96,44.64,44.72,75200.0,26.7656,26.7775,26.5869,26.6345,75200.0
2007-10-05 10:30:00,44.73,44.85,44.68,44.74,45700.0,26.6405,26.712,26.6107,26.6464,45700.0
2007-10-05 11:00:00,44.75,44.79,44.7,44.72,37500.0,26.6524,26.6762,26.6226,26.6345,37500.0
2007-10-05 11:30:00,44.73,44.85,44.7,44.8,33500.0,26.6405,26.712,26.6226,26.6822,33500.0
2007-10-05 12:00:00,44.79,44.8,44.65,44.69,12100.0,26.6762,26.6822,26.5928,26.6167,12100.0
2007-10-05 12:30:00,44.72,44.84,44.7,44.84,21600.0,26.6345,26.706,26.6226,26.706,21600.0
2007-10-05 13:00:00,44.85,44.9,44.8,44.9,21800.0,26.712,26.7417,26.6822,26.7417,21800.0
2007-10-05 13:30:00,44.89,45.0,44.87,44.93,34400.0,26.7358,26.8013,26.7239,26.7596,34400.0
2007-10-05 14:00:00,44.93,45.0,44.83,44.83,24200.0,26.7596,26.8013,26.7,26.7,24200.0
2007-10-05 14:30:00,44.86,44.97,44.85,44.97,26000.0,26.7179,26.7834,26.712,26.7834,26000.0
2007-10-05 15:00:00,44.99,45.02,44.8,44.81,45000.0,26.7953,26.8132,26.6822,26.6881,45000.0
2007-10-05 15:30:00,44.82,44.97,44.74,44.93,82800.0,26.6941,26.7834,26.6464,26.7596,82800.0
2007-10-08 09:30:00,44.81,45.01,44.66,44.93,25900.0,26.6881,26.8072,26.5988,26.7596,25900.0
2007-10-08 10:00:00,44.95,46.9,44.92,45.41,214000.0,26.7715,27.9329,26.7536,27.0455,214000.0
2007-10-08 10:30:00,45.39,45.41,45.22,45.26,21400.0,27.0336,27.0455,26.9323,26.9561,21400.0
2007-10-08 11:00:00,45.29,45.29,45.01,45.16,14600.0,26.974,26.974,26.8072,26.8966,14600.0
2007-10-08 11:30:00,45.12,45.22,45.09,45.13,16500.0,26.8728,26.9323,26.8549,26.8787,16500.0
2007-10-08 12:00:00,45.12,45.13,44.97,45.01,14900.0,26.8728,26.8787,26.7834,26.8072,14900.0
2007-10-08 12:30:00,44.99,45.45,44.98,45.44,47600.0,26.7953,27.0693,26.7894,27.0634,47600.0
2007-10-08 13:00:00,45.42,45.42,45.22,45.23,21200.0,27.0514,27.0514,26.9323,26.9383,21200.0
2007-10-08 13:30:00,45.22,45.26,44.93,44.96,25200.0,26.9323,26.9561,26.7596,26.7775,25200.0
2007-10-08 14:00:00,44.96,45.22,44.95,45.22,16800.0,26.7775,26.9323,26.7715,26.9323,16800.0
2007-10-08 14:30:00,45.19,45.23,45.14,45.18,13500.0,26.9145,26.9383,26.8847,26.9085,13500.0
2007-10-08 15:00:00,45.18,45.19,45.06,45.18,22700.0,26.9085,26.9145,26.837,26.9085,22700.0
2007-10-08 15:30:00,45.18,45.39,45.18,45.22,31900.0,26.9085,27.0336,26.9085,26.9323,31900.0
2007-10-09 09:30:00,45.12,45.44,45.08,45.2,23100.0,26.8728,27.0634,26.8489,26.9204,23100.0
2007-10-09 10:00:00,45.23,45.24,45.1,45.11,27300.0,26.9383,26.9442,26.8609,26.8668,27300.0
2007-10-09 10:30:00,45.1,45.21,45.06,45.13,16500.0,26.8609,26.9264,26.837,26.8787,16500.0
2007-10-09 11:00:00,45.16,45.19,45.06,45.15,19200.0,26.8966,26.9145,26.837,26.8906,19200.0
2007-10-09 11:30:00,45.14,45.3,45.1,45.27,17300.0,26.8847,26.98,26.8609,26.9621,17300.0
2007-10-09 12:00:00,45.23,45.25,45.12,45.12,21400.0,26.9383,26.9502,26.8728,26.8728,21400.0
2007-10-09 12:30:00,45.12,45.16,44.98,45.04,93300.0,26.8728,26.8966,26.7894,26.8251,93300.0
2007-10-09 13:00:00,45.02,45.11,45.0,45.02,10500.0,26.8132,26.8668,26.8013,26.8132,10500.0
2007-10-09 13:30:00,45.03,45.19,44.99,45.17,11400.0,26.8192,26.9145,26.7953,26.9025,11400.0
2007-10-09 14:00:00,45.14,45.36,45.06,45.36,20200.0,26.8847,27.0157,26.837,27.0157,20200.0
2007-10-09 14:30:00,45.37,45.44,45.24,45.27,24000.0,27.0217,27.0634,26.9442,26.9621,24000.0
2007-10-09 15:00:00,45.26,45.3,45.08,45.24,43500.0,26.9561,26.98,26.8489,26.9442,43500.0
2007-10-09 15:30:00,45.25,45.37,45.19,45.37,51500.0,26.9502,27.0217,26.9145,27.0217,51500.0
2007-10-10 09:30:00,45.17,45.28,44.78,44.85,16800.0,26.9025,26.9681,26.6703,26.712,16800.0
2007-10-10 10:00:00,44.85,44.85,44.7,44.71,36900.0,26.712,26.712,26.6226,26.6286,36900.0
2007-10-10 10:30:00,44.71,44.81,44.7,44.7,21600.0,26.6286,26.6881,26.6226,26.6226,21600.0
2007-10-10 11:00:00,44.73,44.76,44.68,44.7,14200.0,26.6405,26.6584,26.6107,26.6226,14200.0
2007-10-10 11:30:00,44.69,44.76,44.62,44.74,17400.0,26.6167,26.6584,26.575,26.6464,17400.0
2007-10-10 12:00:00,44.74,44.76,44.63,44.69,9300.0,26.6464,26.6584,26.5809,26.6167,9300.0
2007-10-10 12:30:00,44.69,44.76,44.66,44.74,14300.0,26.6167,26.6584,26.5988,26.6464,14300.0
2007-10-10 13:00:00,44.73,44.75,44.49,44.55,39000.0,26.6405,26.6524,26.4975,26.5333,39000.0
2007-10-10 13:30:00,44.56,44.69,44.54,44.69,13700.0,26.5392,26.6167,26.5273,26.6167,13700.0
2007-10-10 14:00:00,44.7,44.8,44.63,44.78,21200.0,26.6226,26.6822,26.5809,26.6703,21200.0
2007-10-10 14:30:00,44.78,44.83,44.68,44.7,13300.0,26.6703,26.7,26.6107,26.6226,13300.0
2007-10-10 15:00:00,44.69,44.93,44.69,44.85,12900.0,26.6167,26.7596,26.6167,26.712,12900.0
2007-10-10 15:30:00,44.82,44.96,44.82,44.87,53900.0,26.6941,26.7775,26.6941,26.7239,53900.0
2007-10-11 09:30:00,44.98,45.05,44.77,44.92,41700.0,26.7894,26.8311,26.6643,26.7536,41700.0
2007-10-11 10:00:00,44.92,44.98,44.8,44.89,21500.0,26.7536,26.7894,26.6822,26.7358,21500.0
2007-10-11 10:30:00,44.86,44.95,44.72,44.72,64800.0,26.7179,26.7715,26.6345,26.6345,64800.0
2007-10-11 11:00:00,44.73,44.73,44.55,44.57,96200.0,26.6405,26.6405,26.5333,26.5452,96200.0
2007-10-11 11:30:00,44.6,44.67,44.57,44.58,15300.0,26.5631,26.6048,26.5452,26.5511,15300.0
2007-10-11 12:00:00,44.59,44.61,44.36,44.36,24200.0,26.5571,26.569,26.4201,26.4201,24200.0
2007-10-11 12:30:00,44.36,44.49,44.36,44.48,12600.0,26.4201,26.4975,26.4201,26.4916,12600.0
2007-10-11 13:00:00,44.48,44.67,44.48,44.58,20900.0,26.4916,26.6048,26.4916,26.5511,20900.0
2007-10-11 13:30:00,44.6,44.7,44.57,44.62,13900.0,26.5631,26.6226,26.5452,26.575,13900.0
2007-10-11 14:00:00,44.59,44.6,43.81,43.85,69400.0,26.5571,26.5631,26.0925,26.1164,69400.0
2007-10-11 14:30:00,43.82,43.94,43.57,43.79,60500.0,26.0985,26.17,25.9496,26.0806,60500.0
2007-10-11 15:00:00,43.81,44.0,43.75,43.87,60400.0,26.0925,26.2057,26.0568,26.1283,60400.0
2007-10-11 15:30:00,43.81,44.24,43.75,44.11,65900.0,26.0925,26.3486,26.0568,26.2712,65900.0
2007-10-12 09:30:00,44.07,44.53,43.85,44.53,34000.0,26.2474,26.5214,26.1164,26.5214,34000.0
2007-10-12 10:00:00,44.51,44.51,44.04,44.09,22400.0,26.5095,26.5095,26.2295,26.2593,22400.0
2007-10-12 10:30:00,44.11,44.13,44.04,44.09,14000.0,26.2712,26.2831,26.2295,26.2593,14000.0
2007-10-12 11:00:00,44.07,44.21,44.0,44.11,22500.0,26.2474,26.3308,26.2057,26.2712,22500.0
2007-10-12 11:30:00,44.09,44.13,44.0,44.0,17500.0,26.2593,26.2831,26.2057,26.2057,17500.0
2007-10-12 12:00:00,44.0,44.08,43.96,44.0,15600.0,26.2057,26.2534,26.1819,26.2057,15600.0
2007-10-12 12:30:00,44.0,44.14,43.97,44.11,22000.0,26.2057,26.2891,26.1878,26.2712,22000.0
2007-10-12 13:00:00,44.11,44.12,44.0,44.12,16400.0,26.2712,26.2772,26.2057,26.2772,16400.0
2007-10-12 13:30:00,44.12,44.23,44.08,44.09,8300.0,26.2772,26.3427,26.2534,26.2593,8300.0
2007-10-12 14:00:00,44.09,44.2,44.0,44.04,15300.0,26.2593,26.3248,26.2057,26.2295,15300.0
2007-10-12 14:30:00,44.02,44.13,44.0,44.01,20100.0,26.2176,26.2831,26.2057,26.2117,20100.0
2007-10-12 15:00:00,44.02,44.07,44.0,44.01,28500.0,26.2176,26.2474,26.2057,26.2117,28500.0
2007-10-12 15:30:00,44.01,44.32,44.0,44.16,65300.0,26.2117,26.3963,26.2057,26.301,65300.0
2007-10-15 09:30:00,44.18,44.41,43.76,43.78,27200.0,26.3129,26.4499,26.0628,26.0747,27200.0
2007-10-15 10:00:00,43.83,43.9,43.6,43.6,40500.0,26.1045,26.1462,25.9675,25.9675,40500.0
2007-10-15 10:30:00,43.6,43.65,43.5,43.51,63300.0,25.9675,25.9973,25.9079,25.9139,63300.0
2007-10-15 11:00:00,43.51,43.58,43.34,43.45,45500.0,25.9139,25.9556,25.8126,25.8781,45500.0
2007-10-15 11:30:00,43.49,43.52,43.42,43.48,15500.0,25.902,25.9198,25.8603,25.896,15500.0
2007-10-15 12:00:00,43.47,43.54,43.4,43.49,21400.0,25.89,25.9317,25.8484,25.902,21400.0
2007-10-15 12:30:00,43.47,43.5,43.35,43.39,21000.0,25.89,25.9079,25.8186,25.8424,21000.0
2007-10-15 13:00:00,43.39,43.52,43.37,43.45,20300.0,25.8424,25.9198,25.8305,25.8781,20300.0
2007-10-15 13:30:00,43.44,43.48,43.36,43.46,19600.0,25.8722,25.896,25.8245,25.8841,19600.0
2007-10-15 14:00:00,43.44,43.45,43.36,43.44,23600.0,25.8722,25.8781,25.8245,25.8722,23600.0
2007-10-15 14:30:00,43.45,43.45,43.34,43.37,42200.0,25.8781,25.8781,25.8126,25.8305,42200.0
2007-10-15 15:00:00,43.37,43.51,43.28,43.38,25100.0,25.8305,25.9139,25.7769,25.8364,25100.0
2007-10-15 15:30:00,43.41,43.56,43.25,43.55,78000.0,25.8543,25.9437,25.759,25.9377,78000.0
2007-10-16 09:30:00,43.57,43.68,43.43,43.52,13900.0,25.9496,26.0151,25.8662,25.9198,13900.0
2007-10-16 10:00:00,43.52,43.55,43.38,43.43,24600.0,25.9198,25.9377,25.8364,25.8662,24600.0
2007-10-16 10:30:00,43.46,43.62,43.4,43.6,14400.0,25.8841,25.9794,25.8484,25.9675,14400.0
2007-10-16 11:00:00,43.6,43.61,43.5,43.53,14200.0,25.9675,25.9734,25.9079,25.9258,14200.0
2007-10-16 11:30:00,43.55,43.63,43.5,43.5,27700.0,25.9377,25.9853,25.9079,25.9079,27700.0
2007-10-16 12:00:00,43.5,43.55,43.45,43.54,19500.0,25.9079,25.9377,25.8781,25.9317,19500.0
2007-10-16 12:30:00,43.55,43.55,43.48,43.5,12200.0,25.9377,25.9377,25.896,25.9079,12200.0
2007-10-16 13:00:00,43.5,43.56,43.45,43.52,21600.0,25.9079,25.9437,25.8781,25.9198,21600.0
2007-10-16 13:30:00,43.5,43.53,43.45,43.51,22200.0,25.9079,25.9258,25.8781,25.9139,22200.0
2007-10-16 14:00:00,43.5,43.56,43.45,43.45,32200.0,25.9079,25.9437,25.8781,25.8781,32200.0
2007-10-16 14:30:00,43.45,43.57,43.45,43.47,25600.0,25.8781,25.9496,25.8781,25.89,25600.0
2007-10-16 15:00:00,43.49,43.56,43.49,43.5,36500.0,25.902,25.9437,25.902,25.9079,36500.0
2007-10-16 15:30:00,43.5,43.55,43.49,43.5,57400.0,25.9079,25.9377,25.902,25.9079,57400.0
2007-10-17 09:30:00,43.84,43.92,43.49,43.55,27300.0,26.1104,26.1581,25.902,25.9377,27300.0
2007-10-17 10:00:00,43.56,43.73,43.52,43.66,21000.0,25.9437,26.0449,25.9198,26.0032,21000.0
2007-10-17 10:30:00,43.67,43.72,43.32,43.37,18700.0,26.0092,26.0389,25.8007,25.8305,18700.0
2007-10-17 11:00:00,43.35,43.35,43.23,43.29,19300.0,25.8186,25.8186,25.7471,25.7828,19300.0
2007-10-17 11:30:00,43.29,43.41,43.29,43.36,13200.0,25.7828,25.8543,25.7828,25.8245,13200.0
2007-10-17 12:00:00,43.36,43.37,43.04,43.04,15200.0,25.8245,25.8305,25.6339,25.6339,15200.0
2007-10-17 12:30:00,43.07,43.09,42.92,42.95,23800.0,25.6518,25.6637,25.5625,25.5803,23800.0
2007-10-17 13:00:00,42.92,42.94,42.7,42.7,28600.0,25.5625,25.5744,25.4314,25.4314,28600.0
2007-10-17 13:30:00,42.71,42.84,42.4,42.45,44500.0,25.4374,25.5148,25.2528,25.2826,44500.0
2007-10-17 14:00:00,42.44,42.6,42.37,42.59,39700.0,25.2766,25.3719,25.2349,25.3659,39700.0
2007-10-17 14:30:00,42.55,42.74,42.51,42.59,27100.0,25.3421,25.4553,25.3183,25.3659,27100.0
2007-10-17 15:00:00,42.59,42.7,42.51,42.57,43700.0,25.3659,25.4314,25.3183,25.354,43700.0
2007-10-17 15:30:00,42.55,42.75,42.45,42.72,77000.0,25.3421,25.4612,25.2826,25.4434,77000.0
2007-10-18 09:30:00,42.48,42.56,42.25,42.33,43500.0,25.3004,25.3481,25.1634,25.2111,43500.0
2007-10-18 10:00:00,42.3,42.79,42.21,42.76,72800.0,25.1932,25.4851,25.1396,25.4672,72800.0
2007-10-18 10:30:00,42.79,42.79,42.58,42.58,19000.0,25.4851,25.4851,25.36,25.36,19000.0
2007-10-18 11:00:00,42.61,42.67,42.53,42.57,23300.0,25.3778,25.4136,25.3302,25.354,23300.0
2007-10-18 11:30:00,42.56,42.62,42.54,42.61,12700.0,25.3481,25.3838,25.3362,25.3778,12700.0
2007-10-18 12:00:00,42.58,42.66,42.55,42.61,17000.0,25.36,25.4076,25.3421,25.3778,17000.0
2007-10-18 12:30:00,42.61,42.67,42.57,42.63,16600.0,25.3778,25.4136,25.354,25.3898,16600.0
2007-10-18 13:00:00,42.63,42.8,42.61,42.77,32100.0,25.3898,25.491,25.3778,25.4731,32100.0
2007-10-18 13:30:00,42.74,42.74,42.64,42.73,31000.0,25.4553,25.4553,25.3957,25.4493,31000.0
2007-10-18 14:00:00,42.72,42.76,42.57,42.62,22700.0,25.4434,25.4672,25.354,25.3838,22700.0
2007-10-18 14:30:00,42.62,42.67,42.5,42.56,22500.0,25.3838,25.4136,25.3123,25.3481,22500.0
2007-10-18 15:00:00,42.57,42.69,42.55,42.58,19600.0,25.354,25.4255,25.3421,25.36,19600.0
2007-10-18 15:30:00,42.6,42.67,42.48,42.53,51600.0,25.3719,25.4136,25.3004,25.3302,51600.0
2007-10-19 09:30:00,42.52,42.64,42.32,42.51,27400.0,25.3242,25.3957,25.2051,25.3183,27400.0
2007-10-19 10:00:00,42.5,42.63,42.38,42.6,28800.0,25.3123,25.3898,25.2409,25.3719,28800.0
2007-10-19 10:30:00,42.62,42.62,42.34,42.35,43100.0,25.3838,25.3838,25.217,25.223,43100.0
2007-10-19 11:00:00,42.36,42.55,42.36,42.55,22800.0,25.229,25.3421,25.229,25.3421,22800.0
2007-10-19 11:30:00,42.54,42.66,42.45,42.58,33700.0,25.3362,25.4076,25.2826,25.36,33700.0
2007-10-19 12:00:00,42.58,42.62,42.36,42.37,28500.0,25.36,25.3838,25.229,25.2349,28500.0
2007-10-19 12:30:00,42.4,42.53,42.4,42.44,16100.0,25.2528,25.3302,25.2528,25.2766,16100.0
2007-10-19 13:00:00,42.44,42.48,42.25,42.3,16900.0,25.2766,25.3004,25.1634,25.1932,16900.0
2007-10-19 13:30:00,42.3,42.36,42.22,42.27,17800.0,25.1932,25.229,25.1456,25.1753,17800.0
2007-10-19 14:00:00,42.26,42.27,42.05,42.1,24200.0,25.1694,25.1753,25.0443,25.0741,24200.0
2007-10-19 14:30:00,42.13,42.15,41.95,41.95,31400.0,25.092,25.1039,24.9848,24.9848,31400.0
2007-10-19 15:00:00,41.98,42.07,41.85,41.87,26000.0,25.0026,25.0562,24.9252,24.9371,26000.0
2007-10-19 15:30:00,41.85,42.0,41.82,41.92,39300.0,24.9252,25.0145,24.9073,24.9669,39300.0
2007-10-22 09:30:00,41.74,42.27,41.48,42.21,21500.0,24.8597,25.1753,24.7048,25.1396,21500.0
2007-10-22 10:00:00,42.19,42.74,42.16,42.54,40600.0,25.1277,25.4553,25.1098,25.3362,40600.0
2007-10-22 10:30:00,42.54,42.58,42.45,42.53,47500.0,25.3362,25.36,25.2826,25.3302,47500.0
2007-10-22 11:00:00,42.52,42.91,42.49,42.91,77300.0,25.3242,25.5565,25.3064,25.5565,77300.0
2007-10-22 11:30:00,42.93,43.01,42.74,42.87,26000.0,25.5684,25.6161,25.4553,25.5327,26000.0
2007-10-22 12:00:00,42.87,42.92,42.81,42.89,17000.0,25.5327,25.5625,25.497,25.5446,17000.0
2007-10-22 12:30:00,42.89,43.32,42.76,43.32,74900.0,25.5446,25.8007,25.4672,25.8007,74900.0
2007-10-22 13:00:00,43.33,43.77,43.33,43.63,39700.0,25.8067,26.0687,25.8067,25.9853,39700.0
2007-10-22 13:30:00,43.66,43.68,43.18,43.23,26800.0,26.0032,26.0151,25.7173,25.7471,26800.0
2007-10-22 14:00:00,43.17,43.27,43.01,43.12,30600.0,25.7114,25.7709,25.6161,25.6816,30600.0
2007-10-22 14:30:00,43.12,43.29,43.06,43.16,23400.0,25.6816,25.7828,25.6459,25.7054,23400.0
2007-10-22 15:00:00,43.17,43.24,42.65,42.83,49000.0,25.7114,25.7531,25.4017,25.5089,49000.0
2007-10-22 15:30:00,42.81,43.2,42.81,43.08,41200.0,25.497,25.7292,25.497,25.6578,41200.0
2007-10-23 09:30:00,43.21,43.25,42.72,42.72,15400.0,25.7352,25.759,25.4434,25.4434,15400.0
2007-10-23 10:00:00,42.74,42.97,42.71,42.96,8400.0,25.4553,25.5923,25.4374,25.5863,8400.0
2007-10-23 10:30:00,42.99,43.06,42.79,42.79,10900.0,25.6042,25.6459,25.4851,25.4851,10900.0
2007-10-23 11:00:00,42.78,42.79,42.48,42.54,28200.0,25.4791,25.4851,25.3004,25.3362,28200.0
2007-10-23 11:30:00,42.53,42.63,42.5,42.6,18300.0,25.3302,25.3898,25.3123,25.3719,18300.0
2007-10-23 12:00:00,42.6,42.64,42.53,42.6,14400.0,25.3719,25.3957,25.3302,25.3719,14400.0
2007-10-23 12:30:00,42.61,42.62,42.46,42.46,22600.0,25.3778,25.3838,25.2885,25.2885,22600.0
2007-10-23 13:00:00,42.45,42.6,42.44,42.51,13800.0,25.2826,25.3719,25.2766,25.3183,13800.0
2007-10-23 13:30:00,42.5,42.57,42.47,42.55,15500.0,25.3123,25.354,25.2945,25.3421,15500.0
2007-10-23 14:00:00,42.57,42.67,42.55,42.63,20700.0,25.354,25.4136,25.3421,25.3898,20700.0
2007-10-23 14:30:00,42.65,42.68,42.4,42.4,24300.0,25.4017,25.4195,25.2528,25.2528,24300.0
2007-10-23 15:00:00,42.41,42.45,42.32,42.39,34200.0,25.2587,25.2826,25.2051,25.2468,34200.0
2007-10-23 15:30:00,42.4,42.64,42.37,42.61,48300.0,25.2528,25.3957,25.2349,25.3778,48300.0
2007-10-24 09:30:00,42.26,42.68,42.26,42.49,9300.0,25.1694,25.4195,25.1694,25.3064,9300.0
2007-10-24 10:00:00,42.48,42.48,42.04,42.15,20900.0,25.3004,25.3004,25.0384,25.1039,20900.0
2007-10-24 10:30:00,42.15,42.19,41.81,41.84,18400.0,25.1039,25.1277,24.9014,24.9192,18400.0
2007-10-24 11:00:00,41.82,41.95,41.71,41.95,17700.0,24.9073,24.9848,24.8418,24.9848,17700.0
2007-10-24 11:30:00,41.91,42.02,41.88,41.94,19300.0,24.9609,25.0265,24.9431,24.9788,19300.0
2007-10-24 12:00:00,41.92,42.04,41.9,42.02,22900.0,24.9669,25.0384,24.955,25.0265,22900.0
2007-10-24 12:30:00,42.0,42.12,41.95,42.05,19400.0,25.0145,25.086,24.9848,25.0443,19400.0
2007-10-24 13:00:00,42.06,42.18,42.03,42.18,13600.0,25.0503,25.1217,25.0324,25.1217,13600.0
2007-10-24 13:30:00,42.16,42.16,41.98,42.0,15300.0,25.1098,25.1098,25.0026,25.0145,15300.0
2007-10-24 14:00:00,42.0,42.12,41.92,42.07,34300.0,25.0145,25.086,24.9669,25.0562,34300.0
2007-10-24 14:30:00,42.07,42.2,41.95,42.2,34200.0,25.0562,25.1337,24.9848,25.1337,34200.0
2007-10-24 15:00:00,42.2,42.35,42.13,42.29,42000.0,25.1337,25.223,25.092,25.1873,42000.0
2007-10-24 15:30:00,42.29,42.32,42.03,42.27,42100.0,25.1873,25.2051,25.0324,25.1753,42100.0
2007-10-25 09:30:00,42.39,42.98,42.39,42.7,48000.0,25.2468,25.5982,25.2468,25.4314,48000.0
2007-10-25 10:00:00,42.72,43.22,42.72,43.08,26900.0,25.4434,25.7412,25.4434,25.6578,26900.0
2007-10-25 10:30:00,43.15,43.15,42.89,43.09,20200.0,25.6995,25.6995,25.5446,25.6637,20200.0
2007-10-25 11:00:00,43.08,43.11,42.77,42.79,29000.0,25.6578,25.6756,25.4731,25.4851,29000.0
2007-10-25 11:30:00,42.8,42.88,42.47,42.48,28500.0,25.491,25.5387,25.2945,25.3004,28500.0
2007-10-25 12:00:00,42.48,42.79,42.48,42.76,41800.0,25.3004,25.4851,25.3004,25.4672,41800.0
2007-10-25 12:30:00,42.76,42.76,42.62,42.65,15200.0,25.4672,25.4672,25.3838,25.4017,15200.0
2007-10-25 13:00:00,42.63,42.74,42.48,42.69,38800.0,25.3898,25.4553,25.3004,25.4255,38800.0
2007-10-25 13:30:00,42.69,42.88,42.65,42.85,27600.0,25.4255,25.5387,25.4017,25.5208,27600.0
2007-10-25 14:00:00,42.85,42.87,42.54,42.59,62300.0,25.5208,25.5327,25.3362,25.3659,62300.0
2007-10-25 14:30:00,42.59,42.77,42.48,42.75,55600.0,25.3659,25.4731,25.3004,25.4612,55600.0
2007-10-25 15:00:00,42.74,42.77,42.52,42.67,38500.0,25.4553,25.4731,25.3242,25.4136,38500.0
2007-10-25 15:30:00,42.67,42.9,42.57,42.86,29200.0,25.4136,25.5506,25.354,25.5267,29200.0
2007-10-26 09:30:00,43.1,43.12,42.59,42.68,15000.0,25.6697,25.6816,25.3659,25.4195,15000.0
2007-10-26 10:00:00,42.71,42.81,42.54,42.67,31600.0,25.4374,25.497,25.3362,25.4136,31600.0
2007-10-26 10:30:00,42.67,42.73,42.52,42.66,23800.0,25.4136,25.4493,25.3242,25.4076,23800.0
2007-10-26 11:00:00,42.67,42.76,42.64,42.73,16800.0,25.4136,25.4672,25.3957,25.4493,16800.0
2007-10-26 11:30:00,42.72,42.8,42.65,42.65,15300.0,25.4434,25.491,25.4017,25.4017,15300.0
2007-10-26 12:00:00,42.66,42.85,42.58,42.82,11900.0,25.4076,25.5208,25.36,25.5029,11900.0
2007-10-26 12:30:00,42.85,42.89,42.77,42.82,7500.0,25.5208,25.5446,25.4731,25.5029,7500.0
2007-10-26 13:00:00,42.83,42.94,42.77,42.89,6900.0,25.5089,25.5744,25.4731,25.5446,6900.0
2007-10-26 13:30:00,42.89,42.92,42.78,42.85,8700.0,25.5446,25.5625,25.4791,25.5208,8700.0
2007-10-26 14:00:00,42.85,42.88,42.75,42.79,18400.0,25.5208,25.5387,25.4612,25.4851,18400.0
2007-10-26 14:30:00,42.8,42.85,42.75,42.84,10400.0,25.491,25.5208,25.4612,25.5148,10400.0
2007-10-26 15:00:00,42.86,42.87,42.73,42.81,40500.0,25.5267,25.5327,25.4493,25.497,40500.0
2007-10-26 15:30:00,42.81,43.08,42.78,43.0,46300.0,25.497,25.6578,25.4791,25.6101,46300.0
2007-10-29 09:30:00,43.24,43.25,43.05,43.2,15700.0,25.7531,25.759,25.6399,25.7292,15700.0
2007-10-29 10:00:00,43.21,43.37,43.11,43.35,17500.0,25.7352,25.8305,25.6756,25.8186,17500.0
2007-10-29 10:30:00,43.34,43.38,43.12,43.35,10200.0,25.8126,25.8364,25.6816,25.8186,10200.0
2007-10-29 11:00:00,43.26,43.36,43.17,43.3,20300.0,25.765,25.8245,25.7114,25.7888,20300.0
2007-10-29 11:30:00,43.32,43.37,43.21,43.25,13100.0,25.8007,25.8305,25.7352,25.759,13100.0
2007-10-29 12:00:00,43.23,43.23,43.11,43.18,17900.0,25.7471,25.7471,25.6756,25.7173,17900.0
2007-10-29 12:30:00,43.17,43.24,43.06,43.24,8100.0,25.7114,25.7531,25.6459,25.7531,8100.0
2007-10-29 13:00:00,43.23,43.35,43.23,43.33,13500.0,25.7471,25.8186,25.7471,25.8067,13500.0
2007-10-29 13:30:00,43.34,43.49,43.24,43.43,68600.0,25.8126,25.902,25.7531,25.8662,68600.0
2007-10-29 14:00:00,43.44,43.5,43.37,43.49,18100.0,25.8722,25.9079,25.8305,25.902,18100.0
2007-10-29 14:30:00,43.47,43.55,43.33,43.55,23400.0,25.89,25.9377,25.8067,25.9377,23400.0
2007-10-29 15:00:00,43.55,43.78,43.53,43.72,41200.0,25.9377,26.0747,25.9258,26.0389,41200.0
2007-10-29 15:30:00,43.72,43.99,43.53,43.93,79400.0,26.0389,26.1998,25.9258,26.164,79400.0
2007-10-30 09:30:00,43.72,44.19,43.58,44.11,34000.0,26.0389,26.3189,25.9556,26.2712,34000.0
2007-10-30 10:00:00,44.04,44.56,44.01,44.48,43700.0,26.2295,26.5392,26.2117,26.4916,43700.0
2007-10-30 10:30:00,44.47,44.47,44.18,44.45,25800.0,26.4856,26.4856,26.3129,26.4737,25800.0
2007-10-30 11:00:00,44.45,44.5,44.35,44.41,45200.0,26.4737,26.5035,26.4142,26.4499,45200.0
2007-10-30 11:30:00,44.41,44.45,44.33,44.43,25100.0,26.4499,26.4737,26.4023,26.4618,25100.0
2007-10-30 12:00:00,44.44,44.45,44.34,44.45,14600.0,26.4678,26.4737,26.4082,26.4737,14600.0
2007-10-30 12:30:00,44.47,44.63,44.47,44.6,11200.0,26.4856,26.5809,26.4856,26.5631,11200.0
2007-10-30 13:00:00,44.61,44.63,44.52,44.54,14100.0,26.569,26.5809,26.5154,26.5273,14100.0
2007-10-30 13:30:00,44.55,44.99,44.47,44.99,42500.0,26.5333,26.7953,26.4856,26.7953,42500.0
2007-10-30 14:00:00,45.0,45.12,44.92,45.07,85700.0,26.8013,26.8728,26.7536,26.843,85700.0
2007-10-30 14:30:00,45.07,45.35,45.07,45.35,50500.0,26.843,27.0097,26.843,27.0097,50500.0
2007-10-30 15:00:00,45.39,45.44,45.18,45.3,109400.0,27.0336,27.0634,26.9085,26.98,109400.0
2007-10-30 15:30:00,45.31,45.34,44.96,45.02,80500.0,26.9859,27.0038,26.7775,26.8132,80500.0
2007-10-31 09:30:00,44.99,45.98,44.97,45.54,50900.0,26.7953,27.385,26.7834,27.1229,50900.0
2007-10-31 10:00:00,45.5,45.6,45.24,45.43,36000.0,27.0991,27.1586,26.9442,27.0574,36000.0
2007-10-31 10:30:00,45.43,45.58,45.42,45.51,36300.0,27.0574,27.1467,27.0514,27.105,36300.0
2007-10-31 11:00:00,45.49,45.64,45.45,45.48,31600.0,27.0931,27.1825,27.0693,27.0872,31600.0
2007-10-31 11:30:00,45.49,45.61,45.46,45.6,28000.0,27.0931,27.1646,27.0753,27.1586,28000.0
2007-10-31 12:00:00,45.59,45.69,45.59,45.68,20100.0,27.1527,27.2122,27.1527,27.2063,20100.0
2007-10-31 12:30:00,45.67,45.79,45.56,45.76,57400.0,27.2003,27.2718,27.1348,27.2539,57400.0
2007-10-31 13:00:00,45.8,46.15,45.75,46.09,46500.0,27.2778,27.4862,27.248,27.4505,46500.0
2007-10-31 13:30:00,46.06,46.17,45.82,45.9,58700.0,27.4326,27.4981,27.2897,27.3373,58700.0
2007-10-31 14:00:00,45.9,46.0,45.46,45.59,51200.0,27.3373,27.3969,27.0753,27.1527,51200.0
2007-10-31 14:30:00,45.6,46.0,45.29,45.99,51300.0,27.1586,27.3969,26.974,27.3909,51300.0
2007-10-31 15:00:00,46.0,46.0,45.33,45.52,62300.0,27.3969,27.3969,26.9978,27.111,62300.0
2007-10-31 15:30:00,45.51,45.88,45.46,45.88,79300.0,27.105,27.3254,27.0753,27.3254,79300.0
2007-11-01 09:30:00,40.5,41.33,38.05,41.15,644600.0,24.1212,24.6155,22.662,24.5083,644600.0
2007-11-01 10:00:00,41.16,41.8,40.87,41.58,440000.0,24.5142,24.8954,24.3415,24.7644,440000.0
2007-11-01 10:30:00,41.52,41.97,41.26,41.68,233300.0,24.7287,24.9967,24.5738,24.824,233300.0
2007-11-01 11:00:00,41.69,41.74,41.0,41.0,90400.0,24.8299,24.8597,24.419,24.419,90400.0
2007-11-01 11:30:00,41.0,41.1,40.92,41.07,109600.0,24.419,24.4785,24.3713,24.4606,109600.0
2007-11-01 12:00:00,41.08,41.55,40.28,40.53,193800.0,24.4666,24.7465,23.9901,24.139,193800.0
2007-11-01 12:30:00,40.51,40.69,40.29,40.65,58600.0,24.1271,24.2343,23.9961,24.2105,58600.0
2007-11-01 13:00:00,40.65,41.0,40.32,40.37,99000.0,24.2105,24.419,24.014,24.0437,99000.0
2007-11-01 13:30:00,40.38,40.45,40.13,40.16,90600.0,24.0497,24.0914,23.9008,23.9187,90600.0
2007-11-01 14:00:00,40.13,40.21,38.3,38.4,267900.0,23.9008,23.9484,22.8109,22.8704,267900.0
2007-11-01 14:30:00,38.43,39.3,38.08,39.16,292900.0,22.8883,23.4065,22.6799,23.3231,292900.0
2007-11-01 15:00:00,39.12,39.2,38.52,38.73,284100.0,23.2993,23.3469,22.9419,23.067,284100.0
2007-11-01 15:30:00,38.73,39.1,38.48,38.75,198300.0,23.067,23.2873,22.9181,23.0789,198300.0
2007-11-02 09:30:00,39.66,39.68,38.0,38.07,94800.0,23.6209,23.6328,22.6322,22.6739,94800.0
2007-11-02 10:00:00,38.03,38.55,38.02,38.55,88100.0,22.6501,22.9598,22.6441,22.9598,88100.0
2007-11-02 10:30:00,38.6,38.76,38.55,38.57,83000.0,22.9896,23.0848,22.9598,22.9717,83000.0
2007-11-02 11:00:00,38.61,38.82,38.59,38.73,51300.0,22.9955,23.1206,22.9836,23.067,51300.0
2007-11-02 11:30:00,38.72,39.17,38.7,39.13,61100.0,23.061,23.329,23.0491,23.3052,61100.0
2007-11-02 12:00:00,39.12,39.36,39.1,39.24,54700.0,23.2993,23.4422,23.2873,23.3707,54700.0
2007-11-02 12:30:00,39.24,39.51,38.89,38.92,60000.0,23.3707,23.5315,23.1623,23.1801,60000.0
2007-11-02 13:00:00,38.91,39.06,38.43,38.51,49600.0,23.1742,23.2635,22.8883,22.936,49600.0
2007-11-02 13:30:00,38.53,38.97,38.5,38.93,66000.0,22.9479,23.2099,22.93,23.1861,66000.0
2007-11-02 14:00:00,38.92,39.08,38.71,38.97,76500.0,23.1801,23.2754,23.0551,23.2099,76500.0
2007-11-02 14:30:00,38.91,38.91,38.43,38.49,70500.0,23.1742,23.1742,22.8883,22.924,70500.0
2007-11-02 15:00:00,38.49,38.73,38.49,38.56,76900.0,22.924,23.067,22.924,22.9657,76900.0
2007-11-02 15:30:00,38.54,38.71,38.52,38.71,84400.0,22.9538,23.0551,22.9419,23.0551,84400.0
2007-11-05 09:30:00,43.5,43.5,39.73,40.84,169600.0,25.9079,25.9079,23.6626,24.3237,169600.0
2007-11-05 10:00:00,40.9,41.0,40.58,40.75,128000.0,24.3594,24.419,24.1688,24.2701,128000.0
2007-11-05 10:30:00,40.77,40.94,40.73,40.81,101300.0,24.282,24.3832,24.2581,24.3058,101300.0
2007-11-05 11:00:00,40.8,40.94,40.77,40.89,88200.0,24.2998,24.3832,24.282,24.3534,88200.0
2007-11-05 11:30:00,40.89,41.52,40.88,41.15,69300.0,24.3534,24.7287,24.3475,24.5083,69300.0
2007-11-05 12:00:00,41.15,41.42,41.03,41.19,53400.0,24.5083,24.6691,24.4368,24.5321,53400.0
2007-11-05 12:30:00,41.19,41.24,40.87,40.97,89000.0,24.5321,24.5619,24.3415,24.4011,89000.0
2007-11-05 13:00:00,40.96,41.0,40.69,40.69,25600.0,24.3951,24.419,24.2343,24.2343,25600.0
2007-11-05 13:30:00,40.7,40.75,39.94,40.11,56300.0,24.2403,24.2701,23.7876,23.8889,56300.0
2007-11-05 14:00:00,40.14,40.7,40.11,40.46,71200.0,23.9068,24.2403,23.8889,24.0973,71200.0
2007-11-05 14:30:00,40.46,40.54,40.28,40.44,55000.0,24.0973,24.145,23.9901,24.0854,55000.0
2007-11-05 15:00:00,40.44,40.66,40.26,40.64,103800.0,24.0854,24.2165,23.9782,24.2045,103800.0
2007-11-05 15:30:00,40.65,40.82,40.57,40.6,90200.0,24.2105,24.3118,24.1629,24.1807,90200.0
2007-11-06 09:30:00,40.61,40.67,40.35,40.55,63100.0,24.1867,24.2224,24.0318,24.1509,63100.0
2007-11-06 10:00:00,40.55,40.56,39.77,39.97,125400.0,24.1509,24.1569,23.6864,23.8055,125400.0
2007-11-06 10:30:00,40.01,40.01,39.42,39.76,55700.0,23.8293,23.8293,23.4779,23.6804,55700.0
2007-11-06 11:00:00,39.78,39.99,39.72,39.99,47300.0,23.6923,23.8174,23.6566,23.8174,47300.0
2007-11-06 11:30:00,39.98,40.16,39.94,40.14,40700.0,23.8115,23.9187,23.7876,23.9068,40700.0
2007-11-06 12:00:00,40.14,40.15,39.97,40.01,31400.0,23.9068,23.9127,23.8055,23.8293,31400.0
2007-11-06 12:30:00,39.98,40.03,39.97,40.01,34200.0,23.8115,23.8412,23.8055,23.8293,34200.0
2007-11-06 13:00:00,40.01,40.06,39.98,40.0,33500.0,23.8293,23.8591,23.8115,23.8234,33500.0
2007-11-06 13:30:00,39.99,40.13,39.96,39.96,30800.0,23.8174,23.9008,23.7995,23.7995,30800.0
2007-11-06 14:00:00,40.0,40.01,39.74,39.9,41500.0,23.8234,23.8293,23.6685,23.7638,41500.0
2007-11-06 14:30:00,39.89,40.09,39.88,40.09,37800.0,23.7579,23.877,23.7519,23.877,37800.0
2007-11-06 15:00:00,40.07,40.16,39.94,40.15,49500.0,23.8651,23.9187,23.7876,23.9127,49500.0
2007-11-06 15:30:00,40.16,40.17,40.03,40.13,84600.0,23.9187,23.9246,23.8412,23.9008,84600.0
2007-11-07 09:30:00,39.95,39.95,38.57,39.08,68900.0,23.7936,23.7936,22.9717,23.2754,68900.0
2007-11-07 10:00:00,39.08,39.39,38.88,38.97,47200.0,23.2754,23.4601,23.1563,23.2099,47200.0
2007-11-07 10:30:00,38.97,39.03,38.69,38.85,32400.0,23.2099,23.2457,23.0432,23.1385,32400.0
2007-11-07 11:00:00,38.81,39.0,38.8,38.86,30900.0,23.1146,23.2278,23.1087,23.1444,30900.0
2007-11-07 11:30:00,38.86,38.98,38.75,38.97,23500.0,23.1444,23.2159,23.0789,23.2099,23500.0
2007-11-07 12:00:00,38.97,38.98,38.86,38.94,24900.0,23.2099,23.2159,23.1444,23.1921,24900.0
2007-11-07 12:30:00,38.92,39.0,38.88,38.93,24200.0,23.1801,23.2278,23.1563,23.1861,24200.0
2007-11-07 13:00:00,38.88,39.0,38.78,38.94,27100.0,23.1563,23.2278,23.0968,23.1921,27100.0
2007-11-07 13:30:00,38.95,39.02,38.79,38.89,75000.0,23.198,23.2397,23.1027,23.1623,75000.0
2007-11-07 14:00:00,38.86,38.98,38.81,38.92,37500.0,23.1444,23.2159,23.1146,23.1801,37500.0
2007-11-07 14:30:00,38.91,38.96,38.75,38.77,40100.0,23.1742,23.204,23.0789,23.0908,40100.0
2007-11-07 15:00:00,38.8,38.98,38.76,38.82,53500.0,23.1087,23.2159,23.0848,23.1206,53500.0
2007-11-07 15:30:00,38.82,38.92,38.71,38.79,96700.0,23.1206,23.1801,23.0551,23.1027,96700.0
2007-11-08 09:30:00,38.92,38.98,38.41,38.97,97800.0,23.1801,23.2159,22.8764,23.2099,97800.0
2007-11-08 10:00:00,38.91,39.36,38.73,39.23,38500.0,23.1742,23.4422,23.067,23.3648,38500.0
2007-11-08 10:30:00,39.25,39.39,39.03,39.13,44500.0,23.3767,23.4601,23.2457,23.3052,44500.0
2007-11-08 11:00:00,39.16,39.28,38.96,38.98,37300.0,23.3231,23.3946,23.204,23.2159,37300.0
2007-11-08 11:30:00,39.0,39.04,38.8,38.8,37600.0,23.2278,23.2516,23.1087,23.1087,37600.0
2007-11-08 12:00:00,38.8,38.85,38.51,38.55,34000.0,23.1087,23.1385,22.936,22.9598,34000.0
2007-11-08 12:30:00,38.54,38.7,38.48,38.64,39000.0,22.9538,23.0491,22.9181,23.0134,39000.0
2007-11-08 13:00:00,38.66,38.67,38.29,38.41,33700.0,23.0253,23.0312,22.8049,22.8764,33700.0
2007-11-08 13:30:00,38.39,38.5,38.26,38.47,47100.0,22.8645,22.93,22.7871,22.9121,47100.0
2007-11-08 14:00:00,38.46,38.46,38.06,38.09,49500.0,22.9062,22.9062,22.6679,22.6858,49500.0
2007-11-08 14:30:00,38.07,38.19,37.9,38.19,97800.0,22.6739,22.7454,22.5726,22.7454,97800.0
2007-11-08 15:00:00,38.19,38.4,37.97,38.34,116200.0,22.7454,22.8704,22.6143,22.8347,116200.0
2007-11-08 15:30:00,38.34,38.4,38.13,38.21,155900.0,22.8347,22.8704,22.7096,22.7573,155900.0
2007-11-09 09:30:00,37.89,37.89,37.55,37.78,34100.0,22.5667,22.5667,22.3642,22.5012,34100.0
2007-11-09 10:00:00,37.72,38.19,37.56,37.98,45600.0,22.4654,22.7454,22.3701,22.6203,45600.0
2007-11-09 10:30:00,38.01,38.22,37.78,37.8,28800.0,22.6382,22.7632,22.5012,22.5131,28800.0
2007-11-09 11:00:00,37.92,37.93,37.57,37.83,35500.0,22.5846,22.5905,22.3761,22.531,35500.0
2007-11-09 11:30:00,37.81,38.25,37.75,38.1,28400.0,22.519,22.7811,22.4833,22.6918,28400.0
2007-11-09 12:00:00,38.09,38.16,37.93,38.12,29300.0,22.6858,22.7275,22.5905,22.7037,29300.0
2007-11-09 12:30:00,38.09,38.25,37.88,37.92,48700.0,22.6858,22.7811,22.5607,22.5846,48700.0
2007-11-09 13:00:00,37.88,37.89,37.55,37.7,47600.0,22.5607,22.5667,22.3642,22.4535,47600.0
2007-11-09 13:30:00,37.69,37.84,37.66,37.69,32700.0,22.4476,22.5369,22.4297,22.4476,32700.0
2007-11-09 14:00:00,37.68,38.22,37.62,38.19,46000.0,22.4416,22.7632,22.4059,22.7454,46000.0
2007-11-09 14:30:00,38.19,38.25,38.12,38.13,29800.0,22.7454,22.7811,22.7037,22.7096,29800.0
2007-11-09 15:00:00,38.16,38.2,37.9,37.91,45000.0,22.7275,22.7513,22.5726,22.5786,45000.0
2007-11-09 15:30:00,37.93,37.95,37.49,37.6,88600.0,22.5905,22.6024,22.3285,22.394,88600.0
2007-11-12 09:30:00,37.66,38.17,37.4,38.01,26600.0,22.4297,22.7335,22.2749,22.6382,26600.0
2007-11-12 10:00:00,38.06,38.19,38.0,38.11,45800.0,22.6679,22.7454,22.6322,22.6977,45800.0
2007-11-12 10:30:00,38.1,38.35,38.07,38.34,28700.0,22.6918,22.8407,22.6739,22.8347,28700.0
2007-11-12 11:00:00,38.29,38.36,38.24,38.24,34300.0,22.8049,22.8466,22.7751,22.7751,34300.0
2007-11-12 11:30:00,38.25,38.25,37.8,37.81,21200.0,22.7811,22.7811,22.5131,22.519,21200.0
2007-11-12 12:00:00,37.85,37.98,37.75,37.81,22100.0,22.5429,22.6203,22.4833,22.519,22100.0
2007-11-12 12:30:00,37.83,37.88,37.7,37.73,19800.0,22.531,22.5607,22.4535,22.4714,19800.0
2007-11-12 13:00:00,37.76,37.8,37.64,37.71,17200.0,22.4893,22.5131,22.4178,22.4595,17200.0
2007-11-12 13:30:00,37.7,37.72,37.37,37.47,23400.0,22.4535,22.4654,22.257,22.3165,23400.0
2007-11-12 14:00:00,37.51,37.51,37.16,37.34,42300.0,22.3404,22.3404,22.1319,22.2391,42300.0
2007-11-12 14:30:00,37.33,37.62,37.28,37.58,73500.0,22.2332,22.4059,22.2034,22.3821,73500.0
2007-11-12 15:00:00,37.57,37.6,37.37,37.4,72900.0,22.3761,22.394,22.257,22.2749,72900.0
2007-11-12 15:30:00,37.37,37.5,37.0,37.05,80200.0,22.257,22.3344,22.0366,22.0664,80200.0
2007-11-13 09:30:00,37.3,37.46,37.01,37.44,26800.0,22.2153,22.3106,22.0426,22.2987,26800.0
2007-11-13 10:00:00,37.43,37.59,37.4,37.53,13600.0,22.2927,22.388,22.2749,22.3523,13600.0
2007-11-13 10:30:00,37.58,37.58,37.37,37.43,20500.0,22.3821,22.3821,22.257,22.2927,20500.0
2007-11-13 11:00:00,37.41,37.59,37.26,37.35,36900.0,22.2808,22.388,22.1915,22.2451,36900.0
2007-11-13 11:30:00,37.37,37.4,37.25,37.3,38400.0,22.257,22.2749,22.1855,22.2153,38400.0
2007-11-13 12:00:00,37.27,37.3,37.02,37.02,34700.0,22.1974,22.2153,22.0485,22.0485,34700.0
2007-11-13 12:30:00,37.03,37.07,36.93,37.07,31900.0,22.0545,22.0783,21.9949,22.0783,31900.0
2007-11-13 13:00:00,37.05,37.36,37.05,37.36,25400.0,22.0664,22.251,22.0664,22.251,25400.0
2007-11-13 13:30:00,37.35,37.62,37.33,37.47,27700.0,22.2451,22.4059,22.2332,22.3165,27700.0
2007-11-13 14:00:00,37.47,37.47,37.09,37.23,39900.0,22.3165,22.3165,22.0902,22.1736,39900.0
2007-11-13 14:30:00,37.22,37.31,37.13,37.27,40800.0,22.1676,22.2213,22.114,22.1974,40800.0
2007-11-13 15:00:00,37.3,37.37,37.22,37.3,41500.0,22.2153,22.257,22.1676,22.2153,41500.0
2007-11-13 15:30:00,37.3,37.55,37.27,37.44,80700.0,22.2153,22.3642,22.1974,22.2987,80700.0
2007-11-14 09:30:00,37.62,38.02,37.35,37.38,26000.0,22.4059,22.6441,22.2451,22.2629,26000.0
2007-11-14 10:00:00,37.38,37.52,37.16,37.35,34500.0,22.2629,22.3463,22.1319,22.2451,34500.0
2007-11-14 10:30:00,37.32,37.55,37.3,37.46,25000.0,22.2272,22.3642,22.2153,22.3106,25000.0
2007-11-14 11:00:00,37.49,37.63,37.4,37.58,29200.0,22.3285,22.4118,22.2749,22.3821,29200.0
2007-11-14 11:30:00,37.61,37.69,37.51,37.58,14900.0,22.3999,22.4476,22.3404,22.3821,14900.0
2007-11-14 12:00:00,37.61,37.75,37.54,37.72,17000.0,22.3999,22.4833,22.3582,22.4654,17000.0
2007-11-14 12:30:00,37.74,37.77,37.67,37.72,21900.0,22.4774,22.4952,22.4357,22.4654,21900.0
2007-11-14 13:00:00,37.72,37.84,37.7,37.77,23000.0,22.4654,22.5369,22.4535,22.4952,23000.0
2007-11-14 13:30:00,37.74,37.81,37.63,37.67,29100.0,22.4774,22.519,22.4118,22.4357,29100.0
2007-11-14 14:00:00,37.65,37.82,37.61,37.79,41500.0,22.4237,22.525,22.3999,22.5071,41500.0
2007-11-14 14:30:00,37.78,37.82,37.65,37.65,34400.0,22.5012,22.525,22.4237,22.4237,34400.0
2007-11-14 15:00:00,37.62,37.77,37.55,37.72,51600.0,22.4059,22.4952,22.3642,22.4654,51600.0
2007-11-14 15:30:00,37.69,37.69,37.44,37.53,68100.0,22.4476,22.4476,22.2987,22.3523,68100.0
2007-11-15 09:30:00,37.3,37.6,37.01,37.6,46000.0,22.2153,22.394,22.0426,22.394,46000.0
2007-11-15 10:00:00,37.59,37.61,37.2,37.46,36300.0,22.388,22.3999,22.1557,22.3106,36300.0
2007-11-15 10:30:00,37.43,37.63,37.41,37.56,29100.0,22.2927,22.4118,22.2808,22.3701,29100.0
2007-11-15 11:00:00,37.57,37.8,37.56,37.7,20800.0,22.3761,22.5131,22.3701,22.4535,20800.0
2007-11-15 11:30:00,37.69,37.7,37.52,37.58,17900.0,22.4476,22.4535,22.3463,22.3821,17900.0
2007-11-15 12:00:00,37.63,37.7,37.5,37.5,24100.0,22.4118,22.4535,22.3344,22.3344,24100.0
2007-11-15 12:30:00,37.5,37.7,37.5,37.51,44300.0,22.3344,22.4535,22.3344,22.3404,44300.0
2007-11-15 13:00:00,37.51,37.6,37.45,37.57,35500.0,22.3404,22.394,22.3046,22.3761,35500.0
2007-11-15 13:30:00,37.56,37.65,37.5,37.54,15700.0,22.3701,22.4237,22.3344,22.3582,15700.0
2007-11-15 14:00:00,37.51,37.65,37.44,37.56,36000.0,22.3404,22.4237,22.2987,22.3701,36000.0
2007-11-15 14:30:00,37.56,37.63,37.3,37.31,32800.0,22.3701,22.4118,22.2153,22.2213,32800.0
2007-11-15 15:00:00,37.33,37.5,37.2,37.39,37700.0,22.2332,22.3344,22.1557,22.2689,37700.0
2007-11-15 15:30:00,37.37,37.6,37.21,37.5,73100.0,22.257,22.394,22.1617,22.3344,73100.0
2007-11-16 09:30:00,37.7,38.05,37.12,37.22,19700.0,22.4535,22.662,22.1081,22.1676,19700.0
2007-11-16 10:00:00,37.22,37.3,36.96,37.15,55600.0,22.1676,22.2153,22.0128,22.126,55600.0
2007-11-16 10:30:00,37.15,37.31,37.1,37.24,46600.0,22.126,22.2213,22.0962,22.1796,46600.0
2007-11-16 11:00:00,37.26,37.3,37.03,37.03,22900.0,22.1915,22.2153,22.0545,22.0545,22900.0
2007-11-16 11:30:00,37.04,37.27,37.04,37.19,29100.0,22.0604,22.1974,22.0604,22.1498,29100.0
2007-11-16 12:00:00,37.17,37.3,37.13,37.13,27600.0,22.1379,22.2153,22.114,22.114,27600.0
2007-11-16 12:30:00,37.13,37.24,37.03,37.07,26700.0,22.114,22.1796,22.0545,22.0783,26700.0
2007-11-16 13:00:00,37.08,37.23,37.06,37.08,20900.0,22.0843,22.1736,22.0724,22.0843,20900.0
2007-11-16 13:30:00,37.08,37.29,37.0,37.09,27600.0,22.0843,22.2093,22.0366,22.0902,27600.0
2007-11-16 14:00:00,37.09,37.09,36.86,37.06,32700.0,22.0902,22.0902,21.9532,22.0724,32700.0
2007-11-16 14:30:00,37.05,37.08,36.69,36.88,40300.0,22.0664,22.0843,21.852,21.9651,40300.0
2007-11-16 15:00:00,36.87,36.97,36.76,36.84,38400.0,21.9592,22.0188,21.8937,21.9413,38400.0
2007-11-16 15:30:00,36.83,37.22,36.8,37.07,50000.0,21.9354,22.1676,21.9175,22.0783,50000.0
2007-11-19 09:30:00,36.82,36.82,36.14,36.22,23600.0,22.0063,22.0063,21.5999,21.6477,23600.0
2007-11-19 10:00:00,36.19,36.21,35.87,35.9,44200.0,21.6298,21.6418,21.4386,21.4565,44200.0
2007-11-19 10:30:00,35.88,36.13,35.83,36.08,27800.0,21.4445,21.594,21.4147,21.5641,27800.0
2007-11-19 11:00:00,36.06,36.18,35.91,35.93,31600.0,21.5521,21.6238,21.4625,21.4744,31600.0
2007-11-19 11:30:00,35.93,36.09,35.8,35.8,30100.0,21.4744,21.57,21.3967,21.3967,30100.0
2007-11-19 12:00:00,35.8,36.09,35.79,36.03,17100.0,21.3967,21.57,21.3907,21.5342,17100.0
2007-11-19 12:30:00,36.01,36.03,35.8,35.84,17500.0,21.5222,21.5342,21.3967,21.4206,17500.0
2007-11-19 13:00:00,35.85,35.88,35.59,35.81,24500.0,21.4266,21.4445,21.2712,21.4027,24500.0
2007-11-19 13:30:00,35.81,35.98,35.64,35.68,17500.0,21.4027,21.5043,21.3011,21.325,17500.0
2007-11-19 14:00:00,35.69,35.94,35.68,35.88,33700.0,21.331,21.4804,21.325,21.4445,33700.0
2007-11-19 14:30:00,35.89,35.99,35.63,35.68,29900.0,21.4505,21.5103,21.2951,21.325,29900.0
2007-11-19 15:00:00,35.67,35.9,35.61,35.81,46700.0,21.319,21.4565,21.2832,21.4027,46700.0
2007-11-19 15:30:00,35.77,35.84,35.65,35.65,57400.0,21.3788,21.4206,21.3071,21.3071,57400.0
2007-11-20 09:30:00,35.63,35.89,35.41,35.74,54300.0,21.2951,21.4505,21.1636,21.3609,54300.0
2007-11-20 10:00:00,35.73,35.88,35.7,35.83,34200.0,21.3549,21.4445,21.337,21.4147,34200.0
2007-11-20 10:30:00,35.79,35.95,35.7,35.94,34700.0,21.3907,21.4864,21.337,21.4804,34700.0
2007-11-20 11:00:00,35.94,35.97,35.71,35.83,14100.0,21.4804,21.4983,21.3429,21.4147,14100.0
2007-11-20 11:30:00,35.82,35.89,35.66,35.7,12900.0,21.4087,21.4505,21.313,21.337,12900.0
2007-11-20 12:00:00,35.71,35.71,35.35,35.39,20000.0,21.3429,21.3429,21.1278,21.1517,20000.0
2007-11-20 12:30:00,35.37,35.37,35.11,35.28,26000.0,21.1397,21.1397,20.9843,21.0859,26000.0
2007-11-20 13:00:00,35.26,35.26,34.71,34.72,54600.0,21.074,21.074,20.7453,20.7512,54600.0
2007-11-20 13:30:00,34.8,35.08,34.74,34.89,32900.0,20.799,20.9664,20.7632,20.8528,32900.0
2007-11-20 14:00:00,34.89,35.18,34.56,34.67,78600.0,20.8528,21.0262,20.6556,20.7213,78600.0
2007-11-20 14:30:00,34.67,34.95,34.62,34.86,45200.0,20.7213,20.8887,20.6915,20.8349,45200.0
2007-11-20 15:00:00,34.85,35.06,34.72,35.04,48500.0,20.8289,20.9544,20.7512,20.9425,48500.0
2007-11-20 15:30:00,35.04,35.3,34.96,35.11,146300.0,20.9425,21.0979,20.8947,20.9843,146300.0
2007-11-21 09:30:00,34.75,35.1,34.5,34.98,28900.0,20.7692,20.9783,20.6197,20.9066,28900.0
2007-11-21 10:00:00,34.98,35.1,34.73,34.74,21900.0,20.9066,20.9783,20.7572,20.7632,21900.0
2007-11-21 10:30:00,34.78,34.79,34.23,34.35,42500.0,20.7871,20.7931,20.4584,20.5301,42500.0
2007-11-21 11:00:00,34.34,34.34,34.22,34.32,27500.0,20.5241,20.5241,20.4524,20.5122,27500.0
2007-11-21 11:30:00,34.34,34.55,34.27,34.45,25700.0,20.5241,20.6496,20.4823,20.5899,25700.0
2007-11-21 12:00:00,34.47,34.66,34.43,34.63,28500.0,20.6018,20.7154,20.5779,20.6974,28500.0
2007-11-21 12:30:00,34.62,34.93,34.59,34.93,35100.0,20.6915,20.8767,20.6735,20.8767,35100.0
2007-11-21 13:00:00,34.92,34.96,34.7,34.71,18000.0,20.8708,20.8947,20.7393,20.7453,18000.0
2007-11-21 13:30:00,34.76,34.88,34.68,34.7,13200.0,20.7751,20.8469,20.7273,20.7393,13200.0
2007-11-21 14:00:00,34.69,34.76,34.64,34.73,14400.0,20.7333,20.7751,20.7034,20.7572,14400.0
2007-11-21 14:30:00,34.76,34.88,34.72,34.88,9300.0,20.7751,20.8469,20.7512,20.8469,9300.0
2007-11-21 15:00:00,34.87,34.9,34.48,34.48,32400.0,20.8409,20.8588,20.6078,20.6078,32400.0
2007-11-21 15:30:00,34.49,34.53,34.18,34.23,74800.0,20.6138,20.6377,20.4285,20.4584,74800.0
2007-11-23 09:30:00,34.11,34.28,33.64,33.76,57300.0,20.3867,20.4883,20.1057,20.1775,57300.0
2007-11-23 10:00:00,33.77,34.14,33.77,34.1,23300.0,20.1834,20.4046,20.1834,20.3807,23300.0
2007-11-23 10:30:00,34.08,34.12,33.5,33.9,96700.0,20.3687,20.3926,20.0221,20.2611,96700.0
2007-11-23 11:00:00,33.93,33.97,33.82,33.84,40200.0,20.2791,20.303,20.2133,20.2253,40200.0
2007-11-23 11:30:00,33.83,34.19,33.83,34.17,60300.0,20.2193,20.4345,20.2193,20.4225,60300.0
2007-11-23 12:00:00,34.19,34.62,34.18,34.56,37300.0,20.4345,20.6915,20.4285,20.6556,37300.0
2007-11-23 12:30:00,34.61,34.69,34.43,34.45,40500.0,20.6855,20.7333,20.5779,20.5899,40500.0
2007-11-26 09:30:00,34.58,35.05,34.3,35.03,34000.0,20.6676,20.9485,20.5002,20.9365,34000.0
2007-11-26 10:00:00,35.04,35.23,34.88,34.95,61500.0,20.9425,21.056,20.8469,20.8887,61500.0
2007-11-26 10:30:00,34.96,35.09,34.88,34.88,34100.0,20.8947,20.9724,20.8469,20.8469,34100.0
2007-11-26 11:00:00,34.9,35.08,34.88,35.01,43200.0,20.8588,20.9664,20.8469,20.9246,43200.0
2007-11-26 11:30:00,35.01,35.09,34.96,35.0,45500.0,20.9246,20.9724,20.8947,20.9186,45500.0
2007-11-26 12:00:00,35.0,35.17,34.97,35.17,29400.0,20.9186,21.0202,20.9007,21.0202,29400.0
2007-11-26 12:30:00,35.17,35.3,35.09,35.28,35400.0,21.0202,21.0979,20.9724,21.0859,35400.0
2007-11-26 13:00:00,35.28,35.29,35.15,35.2,19000.0,21.0859,21.0919,21.0082,21.0381,19000.0
2007-11-26 13:30:00,35.21,35.27,35.04,35.12,29000.0,21.0441,21.08,20.9425,20.9903,29000.0
2007-11-26 14:00:00,35.13,35.27,35.11,35.23,29600.0,20.9963,21.08,20.9843,21.056,29600.0
2007-11-26 14:30:00,35.23,35.36,35.15,35.2,37800.0,21.056,21.1337,21.0082,21.0381,37800.0
2007-11-26 15:00:00,35.2,35.22,34.89,34.96,82400.0,21.0381,21.0501,20.8528,20.8947,82400.0
2007-11-26 15:30:00,34.96,35.06,34.85,34.87,45900.0,20.8947,20.9544,20.8289,20.8409,45900.0
2007-11-27 09:30:00,34.99,34.99,34.4,34.8,43300.0,20.9126,20.9126,20.56,20.799,43300.0
2007-11-27 10:00:00,34.77,34.98,34.7,34.81,42200.0,20.7811,20.9066,20.7393,20.805,42200.0
2007-11-27 10:30:00,34.8,35.14,34.76,35.1,24100.0,20.799,21.0023,20.7751,20.9783,24100.0
2007-11-27 11:00:00,35.1,35.11,34.93,34.97,29800.0,20.9783,20.9843,20.8767,20.9007,29800.0
2007-11-27 11:30:00,34.99,35.14,34.94,35.06,32500.0,20.9126,21.0023,20.8827,20.9544,32500.0
2007-11-27 12:00:00,35.07,35.09,34.8,34.82,23900.0,20.9604,20.9724,20.799,20.811,23900.0
2007-11-27 12:30:00,34.87,35.11,34.86,34.99,19400.0,20.8409,20.9843,20.8349,20.9126,19400.0
2007-11-27 13:00:00,34.98,35.2,34.97,35.12,24900.0,20.9066,21.0381,20.9007,20.9903,24900.0
2007-11-27 13:30:00,35.16,35.17,34.87,34.97,35600.0,21.0142,21.0202,20.8409,20.9007,35600.0
2007-11-27 14:00:00,34.97,35.21,34.85,35.11,56500.0,20.9007,21.0441,20.8289,20.9843,56500.0
2007-11-27 14:30:00,35.1,35.17,34.87,35.07,38700.0,20.9783,21.0202,20.8409,20.9604,38700.0
2007-11-27 15:00:00,35.06,35.19,34.92,35.03,63300.0,20.9544,21.0321,20.8708,20.9365,63300.0
2007-11-27 15:30:00,35.04,35.24,34.97,35.22,61500.0,20.9425,21.062,20.9007,21.0501,61500.0
2007-11-28 09:30:00,35.23,35.93,35.23,35.93,33600.0,21.056,21.4744,21.056,21.4744,33600.0
2007-11-28 10:00:00,35.92,36.54,35.88,36.51,54900.0,21.4684,21.839,21.4445,21.8211,54900.0
2007-11-28 10:30:00,36.51,36.51,36.26,36.3,34800.0,21.8211,21.8211,21.6717,21.6956,34800.0
2007-11-28 11:00:00,36.31,36.35,36.05,36.25,32200.0,21.7015,21.7254,21.5461,21.6657,32200.0
2007-11-28 11:30:00,36.25,36.28,35.99,36.05,22900.0,21.6657,21.6836,21.5103,21.5461,22900.0
2007-11-28 12:00:00,36.05,36.13,36.02,36.07,20600.0,21.5461,21.594,21.5282,21.5581,20600.0
2007-11-28 12:30:00,36.04,36.06,35.93,36.0,20200.0,21.5402,21.5521,21.4744,21.5163,20200.0
2007-11-28 13:00:00,36.01,36.07,35.93,36.05,21400.0,21.5222,21.5581,21.4744,21.5461,21400.0
2007-11-28 13:30:00,36.06,36.19,35.97,36.08,19500.0,21.5521,21.6298,21.4983,21.5641,19500.0
2007-11-28 14:00:00,36.1,36.4,36.1,36.4,53100.0,21.576,21.7553,21.576,21.7553,53100.0
2007-11-28 14:30:00,36.39,36.49,36.28,36.29,27600.0,21.7493,21.8091,21.6836,21.6896,27600.0
2007-11-28 15:00:00,36.29,36.58,36.17,36.49,64700.0,21.6896,21.8629,21.6179,21.8091,64700.0
2007-11-28 15:30:00,36.48,36.73,36.37,36.63,132700.0,21.8031,21.9526,21.7374,21.8928,132700.0
2007-11-29 09:30:00,36.62,36.63,36.27,36.47,25400.0,21.8868,21.8928,21.6776,21.7972,25400.0
2007-11-29 10:00:00,36.45,36.55,36.15,36.32,36500.0,21.7852,21.845,21.6059,21.7075,36500.0
2007-11-29 10:30:00,36.52,36.54,36.28,36.29,20800.0,21.827,21.839,21.6836,21.6896,20800.0
2007-11-29 11:00:00,36.26,36.54,36.16,36.47,31400.0,21.6717,21.839,21.6119,21.7972,31400.0
2007-11-29 11:30:00,36.38,36.67,36.38,36.67,15500.0,21.7434,21.9167,21.7434,21.9167,15500.0
2007-11-29 12:00:00,36.62,36.68,36.33,36.38,18800.0,21.8868,21.9227,21.7135,21.7434,18800.0
2007-11-29 12:30:00,36.38,36.52,36.15,36.26,53500.0,21.7434,21.827,21.6059,21.6717,53500.0
2007-11-29 13:00:00,36.26,36.49,36.13,36.35,55600.0,21.6717,21.8091,21.594,21.7254,55600.0
2007-11-29 13:30:00,36.35,36.51,36.16,36.39,31300.0,21.7254,21.8211,21.6119,21.7493,31300.0
2007-11-29 14:00:00,36.39,36.6,36.26,36.59,42700.0,21.7493,21.8749,21.6717,21.8689,42700.0
2007-11-29 14:30:00,36.59,36.59,36.4,36.4,28000.0,21.8689,21.8689,21.7553,21.7553,28000.0
2007-11-29 15:00:00,36.41,36.52,36.25,36.37,40200.0,21.7613,21.827,21.6657,21.7374,40200.0
2007-11-29 15:30:00,36.36,36.37,36.2,36.3,63200.0,21.7314,21.7374,21.6358,21.6956,63200.0
2007-11-30 09:30:00,36.85,36.96,36.56,36.66,22200.0,22.0243,22.09,21.851,21.9107,22200.0
2007-11-30 10:00:00,36.64,36.81,36.58,36.71,25500.0,21.8988,22.0004,21.8629,21.9406,25500.0
2007-11-30 10:30:00,36.74,37.03,36.74,37.01,37300.0,21.9585,22.1319,21.9585,22.1199,37300.0
2007-11-30 11:00:00,37.03,37.08,36.83,36.98,30200.0,22.1319,22.1617,22.0123,22.102,30200.0
2007-11-30 11:30:00,36.96,37.08,36.86,37.0,15600.0,22.09,22.1617,22.0303,22.1139,15600.0
2007-11-30 12:00:00,37.01,37.03,36.9,36.98,15800.0,22.1199,22.1319,22.0542,22.102,15800.0
2007-11-30 12:30:00,37.01,37.01,36.81,36.95,19000.0,22.1199,22.1199,22.0004,22.084,19000.0
2007-11-30 13:00:00,36.96,37.03,36.87,37.01,21400.0,22.09,22.1319,22.0362,22.1199,21400.0
2007-11-30 13:30:00,36.99,37.03,36.85,36.87,22900.0,22.108,22.1319,22.0243,22.0362,22900.0
2007-11-30 14:00:00,36.89,36.94,36.77,36.85,20400.0,22.0482,22.0781,21.9765,22.0243,20400.0
2007-11-30 14:30:00,36.85,37.03,36.79,36.86,28200.0,22.0243,22.1319,21.9884,22.0303,28200.0
2007-11-30 15:00:00,36.86,36.88,36.62,36.71,57400.0,22.0303,22.0422,21.8868,21.9406,57400.0
2007-11-30 15:30:00,36.7,36.84,36.64,36.81,55900.0,21.9346,22.0183,21.8988,22.0004,55900.0
2007-12-03 09:30:00,36.74,36.93,36.31,36.5,17600.0,21.9585,22.0721,21.7015,21.8151,17600.0
2007-12-03 10:00:00,36.51,36.58,36.25,36.46,27500.0,21.8211,21.8629,21.6657,21.7912,27500.0
2007-12-03 10:30:00,36.46,36.88,36.46,36.74,46700.0,21.7912,22.0422,21.7912,21.9585,46700.0
2007-12-03 11:00:00,36.77,36.78,36.58,36.76,25600.0,21.9765,21.9824,21.8629,21.9705,25600.0
2007-12-03 11:30:00,36.76,36.84,36.72,36.75,29100.0,21.9705,22.0183,21.9466,21.9645,29100.0
2007-12-03 12:00:00,36.75,36.99,36.71,36.99,16700.0,21.9645,22.108,21.9406,22.108,16700.0
2007-12-03 12:30:00,37.0,37.17,37.0,37.1,16500.0,22.1139,22.2155,22.1139,22.1737,16500.0
2007-12-03 13:00:00,37.11,37.12,36.96,36.97,13400.0,22.1797,22.1857,22.09,22.096,13400.0
2007-12-03 13:30:00,36.96,36.96,36.65,36.69,29100.0,22.09,22.09,21.9047,21.9287,29100.0
2007-12-03 14:00:00,36.7,36.73,36.66,36.68,26700.0,21.9346,21.9526,21.9107,21.9227,26700.0
2007-12-03 14:30:00,36.67,36.73,36.6,36.69,27500.0,21.9167,21.9526,21.8749,21.9287,27500.0
2007-12-03 15:00:00,36.69,36.71,36.54,36.59,65000.0,21.9287,21.9406,21.839,21.8689,65000.0
2007-12-03 15:30:00,36.58,36.64,36.37,36.44,56800.0,21.8629,21.8988,21.7374,21.7792,56800.0
2007-12-04 09:30:00,36.16,36.32,35.51,35.77,28400.0,21.6119,21.7075,21.2234,21.3788,28400.0
2007-12-04 10:00:00,35.83,36.0,35.68,35.95,40700.0,21.4147,21.5163,21.325,21.4864,40700.0
2007-12-04 10:30:00,35.93,36.0,35.8,35.88,20400.0,21.4744,21.5163,21.3967,21.4445,20400.0
2007-12-04 11:00:00,35.87,36.0,35.83,35.89,20300.0,21.4386,21.5163,21.4147,21.4505,20300.0
2007-12-04 11:30:00,35.89,36.0,35.86,35.98,19100.0,21.4505,21.5163,21.4326,21.5043,19100.0
2007-12-04 12:00:00,35.99,36.08,35.97,36.06,18100.0,21.5103,21.5641,21.4983,21.5521,18100.0
2007-12-04 12:30:00,36.08,36.08,35.86,35.86,24400.0,21.5641,21.5641,21.4326,21.4326,24400.0
2007-12-04 13:00:00,35.88,35.9,35.78,35.79,10800.0,21.4445,21.4565,21.3848,21.3907,10800.0
2007-12-04 13:30:00,35.79,35.93,35.79,35.93,13600.0,21.3907,21.4744,21.3907,21.4744,13600.0
2007-12-04 14:00:00,35.95,35.95,35.79,35.86,11700.0,21.4864,21.4864,21.3907,21.4326,11700.0
2007-12-04 14:30:00,35.88,36.04,35.87,36.03,25500.0,21.4445,21.5402,21.4386,21.5342,25500.0
2007-12-04 15:00:00,36.02,36.12,35.96,35.99,34200.0,21.5282,21.588,21.4923,21.5103,34200.0
2007-12-04 15:30:00,36.0,36.03,35.78,35.84,32600.0,21.5163,21.5342,21.3848,21.4206,32600.0
2007-12-05 09:30:00,36.2,36.35,35.85,35.86,17700.0,21.6358,21.7254,21.4266,21.4326,17700.0
2007-12-05 10:00:00,35.91,36.03,35.9,36.0,30200.0,21.4625,21.5342,21.4565,21.5163,30200.0
2007-12-05 10:30:00,36.0,36.06,35.98,36.02,39200.0,21.5163,21.5521,21.5043,21.5282,39200.0
2007-12-05 11:00:00,36.0,36.23,36.0,36.23,74600.0,21.5163,21.6537,21.5163,21.6537,74600.0
2007-12-05 11:30:00,36.24,36.36,36.24,36.31,39000.0,21.6597,21.7314,21.6597,21.7015,39000.0
2007-12-05 12:00:00,36.31,36.43,36.27,36.4,10500.0,21.7015,21.7733,21.6776,21.7553,10500.0
2007-12-05 12:30:00,36.41,36.61,36.39,36.53,28600.0,21.7613,21.8808,21.7493,21.833,28600.0
2007-12-05 13:00:00,36.53,36.58,36.48,36.57,21000.0,21.833,21.8629,21.8031,21.8569,21000.0
2007-12-05 13:30:00,36.58,36.77,36.57,36.72,23800.0,21.8629,21.9765,21.8569,21.9466,23800.0
2007-12-05 14:00:00,36.71,36.81,36.5,36.55,23600.0,21.9406,22.0004,21.8151,21.845,23600.0
2007-12-05 14:30:00,36.54,36.68,36.48,36.61,30700.0,21.839,21.9227,21.8031,21.8808,30700.0
2007-12-05 15:00:00,36.59,36.97,36.59,36.9,53900.0,21.8689,22.096,21.8689,22.0542,53900.0
2007-12-05 15:30:00,36.91,37.09,36.89,37.02,73300.0,22.0601,22.1677,22.0482,22.1259,73300.0
2007-12-06 09:30:00,36.77,37.43,36.74,37.26,26200.0,21.9765,22.3709,21.9585,22.2693,26200.0
2007-12-06 10:00:00,37.2,37.3,37.18,37.22,27700.0,22.2335,22.2932,22.2215,22.2454,27700.0
2007-12-06 10:30:00,37.25,37.41,37.14,37.3,15000.0,22.2633,22.359,22.1976,22.2932,15000.0
2007-12-06 11:00:00,37.29,37.42,37.27,37.29,11100.0,22.2873,22.365,22.2753,22.2873,11100.0
2007-12-06 11:30:00,37.28,37.33,37.21,37.27,12700.0,22.2813,22.3112,22.2394,22.2753,12700.0
2007-12-06 12:00:00,37.27,37.35,37.14,37.18,34700.0,22.2753,22.3231,22.1976,22.2215,34700.0
2007-12-06 12:30:00,37.2,37.42,37.19,37.4,16900.0,22.2335,22.365,22.2275,22.353,16900.0
2007-12-06 13:00:00,37.38,37.38,37.29,37.31,10700.0,22.341,22.341,22.2873,22.2992,10700.0
2007-12-06 13:30:00,37.37,37.41,37.23,37.3,26600.0,22.3351,22.359,22.2514,22.2932,26600.0
2007-12-06 14:00:00,37.31,37.52,37.3,37.49,27300.0,22.2992,22.4247,22.2932,22.4068,27300.0
2007-12-06 14:30:00,37.5,37.64,37.48,37.6,18800.0,22.4128,22.4964,22.4008,22.4725,18800.0
2007-12-06 15:00:00,37.63,37.73,37.6,37.71,22600.0,22.4905,22.5502,22.4725,22.5383,22600.0
2007-12-06 15:30:00,37.7,37.75,37.62,37.75,28800.0,22.5323,22.5622,22.4845,22.5622,28800.0
2007-12-07 09:30:00,37.78,37.78,37.42,37.52,25700.0,22.5801,22.5801,22.365,22.4247,25700.0
2007-12-07 10:00:00,37.54,37.75,37.48,37.66,15500.0,22.4367,22.5622,22.4008,22.5084,15500.0
2007-12-07 10:30:00,37.66,38.13,37.64,38.09,29900.0,22.5084,22.7893,22.4964,22.7654,29900.0
2007-12-07 11:00:00,38.08,38.22,38.03,38.21,22600.0,22.7594,22.8431,22.7295,22.8371,22600.0
2007-12-07 11:30:00,38.2,38.37,38.13,38.31,21400.0,22.8311,22.9327,22.7893,22.8969,21400.0
2007-12-07 12:00:00,38.3,38.35,38.24,38.28,16500.0,22.8909,22.9208,22.855,22.879,16500.0
2007-12-07 12:30:00,38.28,38.29,38.1,38.1,17300.0,22.879,22.8849,22.7714,22.7714,17300.0
2007-12-07 13:00:00,38.09,38.09,37.81,37.84,9400.0,22.7654,22.7654,22.598,22.616,9400.0
2007-12-07 13:30:00,37.85,37.97,37.81,37.94,4100.0,22.622,22.6937,22.598,22.6757,4100.0
2007-12-07 14:00:00,37.94,38.06,37.86,37.98,11300.0,22.6757,22.7475,22.6279,22.6997,11300.0
2007-12-07 14:30:00,37.98,38.09,37.96,38.0,11100.0,22.6997,22.7654,22.6877,22.7116,11100.0
2007-12-07 15:00:00,37.99,38.05,37.91,38.02,27400.0,22.7056,22.7415,22.6578,22.7236,27400.0
2007-12-07 15:30:00,38.02,38.18,37.96,38.15,69100.0,22.7236,22.8192,22.6877,22.8013,69100.0
2007-12-10 09:30:00,38.1,38.63,38.1,38.57,29300.0,22.7714,23.0881,22.7714,23.0523,29300.0
2007-12-10 10:00:00,38.6,38.98,38.58,38.97,36900.0,23.0702,23.2973,23.0583,23.2913,36900.0
2007-12-10 10:30:00,38.97,39.11,38.88,39.02,71300.0,23.2913,23.375,23.2376,23.3212,71300.0
2007-12-10 11:00:00,39.03,39.08,38.93,39.0,67600.0,23.3272,23.3571,23.2674,23.3093,67600.0
2007-12-10 11:30:00,38.99,39.1,38.91,39.0,48900.0,23.3033,23.369,23.2555,23.3093,48900.0
2007-12-10 12:00:00,38.98,39.02,38.92,38.97,32000.0,23.2973,23.3212,23.2615,23.2913,32000.0
2007-12-10 12:30:00,38.97,39.04,38.92,38.95,27100.0,23.2913,23.3332,23.2615,23.2794,27100.0
2007-12-10 13:00:00,38.95,39.0,38.85,38.85,21400.0,23.2794,23.3093,23.2196,23.2196,21400.0
2007-12-10 13:30:00,38.86,38.86,38.75,38.77,21200.0,23.2256,23.2256,23.1599,23.1718,21200.0
2007-12-10 14:00:00,38.77,38.83,38.75,38.81,19300.0,23.1718,23.2077,23.1599,23.1957,19300.0
2007-12-10 14:30:00,38.81,38.91,38.77,38.9,35300.0,23.1957,23.2555,23.1718,23.2495,35300.0
2007-12-10 15:00:00,38.88,38.99,38.72,38.72,47900.0,23.2376,23.3033,23.1419,23.1419,47900.0
2007-12-10 15:30:00,38.72,39.0,38.7,39.0,94500.0,23.1419,23.3093,23.13,23.3093,94500.0
2007-12-11 09:30:00,39.05,39.05,38.77,38.94,46100.0,23.3392,23.3392,23.1718,23.2734,46100.0
2007-12-11 10:00:00,38.95,38.96,38.84,38.89,19500.0,23.2794,23.2854,23.2136,23.2435,19500.0
2007-12-11 10:30:00,38.88,38.9,38.83,38.87,22300.0,23.2376,23.2495,23.2077,23.2316,22300.0
2007-12-11 11:00:00,38.84,38.85,38.73,38.81,6500.0,23.2136,23.2196,23.1479,23.1957,6500.0
2007-12-11 11:30:00,38.8,38.88,38.74,38.86,15900.0,23.1897,23.2376,23.1539,23.2256,15900.0
2007-12-11 12:00:00,38.81,38.81,38.62,38.74,10300.0,23.1957,23.1957,23.0822,23.1539,10300.0
2007-12-11 12:30:00,38.72,38.74,38.67,38.74,7800.0,23.1419,23.1539,23.112,23.1539,7800.0
2007-12-11 13:00:00,38.76,38.92,38.76,38.88,8100.0,23.1658,23.2615,23.1658,23.2376,8100.0
2007-12-11 13:30:00,38.9,38.98,38.89,38.92,16600.0,23.2495,23.2973,23.2435,23.2615,16600.0
2007-12-11 14:00:00,38.9,38.97,38.48,38.52,45200.0,23.2495,23.2913,22.9985,23.0224,45200.0
2007-12-11 14:30:00,38.5,38.55,38.02,38.17,36100.0,23.0104,23.0403,22.7236,22.8132,36100.0
2007-12-11 15:00:00,38.2,38.24,38.06,38.14,48100.0,22.8311,22.855,22.7475,22.7953,48100.0
2007-12-11 15:30:00,38.14,38.2,37.67,37.76,64000.0,22.7953,22.8311,22.5144,22.5682,64000.0
2007-12-12 09:30:00,38.66,38.75,38.29,38.49,26000.0,23.1061,23.1599,22.8849,23.0045,26000.0
2007-12-12 10:00:00,38.48,38.52,38.11,38.2,51300.0,22.9985,23.0224,22.7773,22.8311,51300.0
2007-12-12 10:30:00,38.26,38.31,37.95,37.96,55900.0,22.867,22.8969,22.6817,22.6877,55900.0
2007-12-12 11:00:00,37.97,38.06,37.79,37.8,18800.0,22.6937,22.7475,22.5861,22.5921,18800.0
2007-12-12 11:30:00,37.79,37.91,37.59,37.65,22600.0,22.5861,22.6578,22.4666,22.5024,22600.0
2007-12-12 12:00:00,37.64,37.67,37.46,37.49,15500.0,22.4964,22.5144,22.3889,22.4068,15500.0
2007-12-12 12:30:00,37.47,37.47,37.07,37.31,22700.0,22.3948,22.3948,22.1558,22.2992,22700.0
2007-12-12 13:00:00,37.31,37.5,37.29,37.44,13800.0,22.2992,22.4128,22.2873,22.3769,13800.0
2007-12-12 13:30:00,37.46,37.59,37.37,37.51,13900.0,22.3889,22.4666,22.3351,22.4187,13900.0
2007-12-12 14:00:00,37.54,37.54,37.23,37.23,23500.0,22.4367,22.4367,22.2514,22.2514,23500.0
2007-12-12 14:30:00,37.23,37.3,37.01,37.16,36000.0,22.2514,22.2932,22.1199,22.2096,36000.0
2007-12-12 15:00:00,37.09,37.1,36.49,36.72,57200.0,22.1677,22.1737,21.8091,21.9466,57200.0
2007-12-12 15:30:00,36.73,37.14,36.7,37.11,55700.0,21.9526,22.1976,21.9346,22.1797,55700.0
2007-12-13 09:30:00,36.52,37.06,36.52,36.9,13700.0,21.827,22.1498,21.827,22.0542,13700.0
2007-12-13 10:00:00,36.92,37.05,36.71,36.89,20200.0,22.0661,22.1438,21.9406,22.0482,20200.0
2007-12-13 10:30:00,36.86,37.12,36.74,36.88,22600.0,22.0303,22.1857,21.9585,22.0422,22600.0
2007-12-13 11:00:00,36.91,37.07,36.72,36.97,15300.0,22.0601,22.1558,21.9466,22.096,15300.0
2007-12-13 11:30:00,36.97,37.24,36.89,37.2,15500.0,22.096,22.2574,22.0482,22.2335,15500.0
2007-12-13 12:00:00,37.19,37.31,37.12,37.18,10700.0,22.2275,22.2992,22.1857,22.2215,10700.0
2007-12-13 12:30:00,37.2,37.3,37.16,37.22,11400.0,22.2335,22.2932,22.2096,22.2454,11400.0
2007-12-13 13:00:00,37.23,37.67,37.23,37.4,29600.0,22.2514,22.5144,22.2514,22.353,29600.0
2007-12-13 13:30:00,37.37,37.43,37.15,37.22,16400.0,22.3351,22.3709,22.2036,22.2454,16400.0
2007-12-13 14:00:00,37.22,37.56,37.14,37.42,20300.0,22.2454,22.4486,22.1976,22.365,20300.0
2007-12-13 14:30:00,37.41,37.57,37.34,37.38,33100.0,22.359,22.4546,22.3171,22.341,33100.0
2007-12-13 15:00:00,37.36,37.47,37.19,37.43,29700.0,22.3291,22.3948,22.2275,22.3709,29700.0
2007-12-13 15:30:00,37.42,37.46,37.27,37.41,24700.0,22.365,22.3889,22.2753,22.359,24700.0
2007-12-14 09:30:00,37.05,37.36,36.64,36.71,92400.0,22.1438,22.3291,21.8988,21.9406,92400.0
2007-12-14 10:00:00,36.74,37.1,36.61,36.84,61600.0,21.9585,22.1737,21.8808,22.0183,61600.0
2007-12-14 10:30:00,36.86,37.23,36.83,37.14,39100.0,22.0303,22.2514,22.0123,22.1976,39100.0
2007-12-14 11:00:00,37.14,37.22,36.87,36.96,26900.0,22.1976,22.2454,22.0362,22.09,26900.0
2007-12-14 11:30:00,36.94,36.99,36.77,36.82,24500.0,22.0781,22.108,21.9765,22.0063,24500.0
2007-12-14 12:00:00,36.81,36.87,36.5,36.59,47700.0,22.0004,22.0362,21.8151,21.8689,47700.0
2007-12-14 12:30:00,36.57,36.71,36.39,36.71,37600.0,21.8569,21.9406,21.7493,21.9406,37600.0
2007-12-14 13:00:00,36.71,36.72,36.31,36.34,37400.0,21.9406,21.9466,21.7015,21.7195,37400.0
2007-12-14 13:30:00,36.35,36.36,36.26,36.3,22600.0,21.7254,21.7314,21.6717,21.6956,22600.0
2007-12-14 14:00:00,36.28,36.34,36.09,36.12,36200.0,21.6836,21.7195,21.57,21.588,36200.0
2007-12-14 14:30:00,36.13,36.25,36.07,36.12,50000.0,21.594,21.6657,21.5581,21.588,50000.0
2007-12-14 15:00:00,36.12,36.24,35.86,35.98,47500.0,21.588,21.6597,21.4326,21.5043,47500.0
2007-12-14 15:30:00,35.97,36.33,35.97,36.2,60300.0,21.4983,21.7135,21.4983,21.6358,60300.0
2007-12-17 09:30:00,36.41,36.65,36.12,36.65,29400.0,21.7613,21.9047,21.588,21.9047,29400.0
2007-12-17 10:00:00,36.62,37.35,36.61,37.04,42600.0,21.8868,22.3231,21.8808,22.1378,42600.0
2007-12-17 10:30:00,37.04,37.16,36.87,36.99,21400.0,22.1378,22.2096,22.0362,22.108,21400.0
2007-12-17 11:00:00,37.04,37.09,36.78,37.02,21800.0,22.1378,22.1677,21.9824,22.1259,21800.0
2007-12-17 11:30:00,37.02,37.47,37.02,37.47,25400.0,22.1259,22.3948,22.1259,22.3948,25400.0
2007-12-17 12:00:00,37.46,37.48,37.34,37.44,17400.0,22.3889,22.4008,22.3171,22.3769,17400.0
2007-12-17 12:30:00,37.44,37.65,37.36,37.65,19000.0,22.3769,22.5024,22.3291,22.5024,19000.0
2007-12-17 13:00:00,37.65,38.03,37.58,38.03,65500.0,22.5024,22.7295,22.4606,22.7295,65500.0
2007-12-17 13:30:00,38.0,38.33,37.96,38.24,63400.0,22.7116,22.9088,22.6877,22.855,63400.0
2007-12-17 14:00:00,38.22,38.26,37.96,38.16,57000.0,22.8431,22.867,22.6877,22.8072,57000.0
2007-12-17 14:30:00,38.14,38.27,38.13,38.18,45400.0,22.7953,22.873,22.7893,22.8192,45400.0
2007-12-17 15:00:00,38.17,38.2,38.12,38.16,84000.0,22.8132,22.8311,22.7833,22.8072,84000.0
2007-12-17 15:30:00,38.15,38.17,37.93,38.01,130500.0,22.8013,22.8132,22.6698,22.7176,130500.0
2007-12-18 09:30:00,38.58,39.57,38.51,39.4,140700.0,23.0583,23.65,23.0164,23.5483,140700.0
2007-12-18 10:00:00,39.39,39.39,38.87,39.27,123200.0,23.5424,23.5424,23.2316,23.4706,123200.0
2007-12-18 10:30:00,39.28,39.33,39.02,39.1,85500.0,23.4766,23.5065,23.3212,23.369,85500.0
2007-12-18 11:00:00,39.1,39.34,39.01,39.1,79200.0,23.369,23.5125,23.3153,23.369,79200.0
2007-12-18 11:30:00,39.07,39.15,38.9,38.91,52500.0,23.3511,23.3989,23.2495,23.2555,52500.0
2007-12-18 12:00:00,38.91,39.05,38.75,39.01,67900.0,23.2555,23.3392,23.1599,23.3153,67900.0
2007-12-18 12:30:00,39.01,39.19,38.94,39.11,69300.0,23.3153,23.4228,23.2734,23.375,69300.0
2007-12-18 13:00:00,39.09,39.2,38.8,39.19,43400.0,23.3631,23.4288,23.1897,23.4228,43400.0
2007-12-18 13:30:00,39.18,39.34,39.18,39.26,30600.0,23.4169,23.5125,23.4169,23.4647,30600.0
2007-12-18 14:00:00,39.26,39.35,39.23,39.25,114900.0,23.4647,23.5185,23.4467,23.4587,114900.0
2007-12-18 14:30:00,39.26,39.3,39.01,39.1,40400.0,23.4647,23.4886,23.3153,23.369,40400.0
2007-12-18 15:00:00,39.11,39.22,38.98,39.19,52500.0,23.375,23.4408,23.2973,23.4228,52500.0
2007-12-18 15:30:00,39.18,39.26,38.94,39.15,99500.0,23.4169,23.4647,23.2734,23.3989,99500.0
2007-12-19 09:30:00,39.18,39.24,38.7,38.85,53000.0,23.4169,23.4527,23.13,23.2196,53000.0
2007-12-19 10:00:00,38.91,38.96,38.66,38.75,23200.0,23.2555,23.2854,23.1061,23.1599,23200.0
2007-12-19 10:30:00,38.79,38.87,38.67,38.71,13600.0,23.1838,23.2316,23.112,23.136,13600.0
2007-12-19 11:00:00,38.7,38.71,38.2,38.2,32800.0,23.13,23.136,22.8311,22.8311,32800.0
2007-12-19 11:30:00,38.2,38.28,38.0,38.0,20200.0,22.8311,22.879,22.7116,22.7116,20200.0
2007-12-19 12:00:00,37.99,38.17,37.99,38.15,21800.0,22.7056,22.8132,22.7056,22.8013,21800.0
2007-12-19 12:30:00,38.14,38.14,37.9,37.96,28900.0,22.7953,22.7953,22.6518,22.6877,28900.0
2007-12-19 13:00:00,37.96,38.02,37.87,37.97,22900.0,22.6877,22.7236,22.6339,22.6937,22900.0
2007-12-19 13:30:00,37.96,38.07,37.73,37.86,34600.0,22.6877,22.7534,22.5502,22.6279,34600.0
2007-12-19 14:00:00,37.85,38.04,37.83,37.84,64000.0,22.622,22.7355,22.61,22.616,64000.0
2007-12-19 14:30:00,37.85,38.0,37.81,37.95,30600.0,22.622,22.7116,22.598,22.6817,30600.0
2007-12-19 15:00:00,37.94,38.01,37.83,37.83,65300.0,22.6757,22.7176,22.61,22.61,65300.0
2007-12-19 15:30:00,37.86,38.04,37.83,37.99,66900.0,22.6279,22.7355,22.61,22.7056,66900.0
2007-12-20 09:30:00,38.37,38.49,37.78,37.78,28200.0,22.9327,23.0045,22.5801,22.5801,28200.0
2007-12-20 10:00:00,37.74,37.93,37.66,37.87,15100.0,22.5562,22.6698,22.5084,22.6339,15100.0
2007-12-20 10:30:00,37.91,38.08,37.88,37.91,24100.0,22.6578,22.7594,22.6399,22.6578,24100.0
2007-12-20 11:00:00,37.91,38.06,37.83,37.9,22200.0,22.6578,22.7475,22.61,22.6518,22200.0
2007-12-20 11:30:00,37.91,38.02,37.89,38.01,16000.0,22.6578,22.7236,22.6459,22.7176,16000.0
2007-12-20 12:00:00,37.99,38.01,37.91,38.0,15400.0,22.7056,22.7176,22.6578,22.7116,15400.0
2007-12-20 12:30:00,38.0,38.01,37.58,37.6,18300.0,22.7116,22.7176,22.4606,22.4725,18300.0
2007-12-20 13:00:00,37.63,38.02,37.62,37.97,24800.0,22.4905,22.7236,22.4845,22.6937,24800.0
2007-12-20 13:30:00,37.99,37.99,37.76,37.78,19200.0,22.7056,22.7056,22.5682,22.5801,19200.0
2007-12-20 14:00:00,37.81,37.81,37.68,37.74,45100.0,22.598,22.598,22.5203,22.5562,45100.0
2007-12-20 14:30:00,37.75,37.78,37.59,37.63,35900.0,22.5622,22.5801,22.4666,22.4905,35900.0
2007-12-20 15:00:00,37.62,37.72,37.53,37.54,51000.0,22.4845,22.5443,22.4307,22.4367,51000.0
2007-12-20 15:30:00,37.54,37.85,37.54,37.85,68800.0,22.4367,22.622,22.4367,22.622,68800.0
2007-12-21 09:30:00,37.75,39.1,37.75,38.51,158500.0,22.5622,23.369,22.5622,23.0164,158500.0
2007-12-21 10:00:00,38.52,38.6,38.33,38.5,52800.0,23.0224,23.0702,22.9088,23.0104,52800.0
2007-12-21 10:30:00,38.51,38.53,38.48,38.51,32700.0,23.0164,23.0284,22.9985,23.0164,32700.0
2007-12-21 11:00:00,38.51,38.58,38.49,38.56,20100.0,23.0164,23.0583,23.0045,23.0463,20100.0
2007-12-21 11:30:00,38.56,38.56,38.51,38.54,17500.0,23.0463,23.0463,23.0164,23.0343,17500.0
2007-12-21 12:00:00,38.53,38.56,38.46,38.51,21800.0,23.0284,23.0463,22.9865,23.0164,21800.0
2007-12-21 12:30:00,38.49,38.5,38.35,38.4,7800.0,23.0045,23.0104,22.9208,22.9507,7800.0
2007-12-21 13:00:00,38.39,38.51,38.37,38.42,11600.0,22.9447,23.0164,22.9327,22.9626,11600.0
2007-12-21 13:30:00,38.41,38.42,38.28,38.31,9400.0,22.9566,22.9626,22.879,22.8969,9400.0
2007-12-21 14:00:00,38.31,38.48,38.31,38.48,12000.0,22.8969,22.9985,22.8969,22.9985,12000.0
2007-12-21 14:30:00,38.49,38.5,38.47,38.48,23900.0,23.0045,23.0104,22.9925,22.9985,23900.0
2007-12-21 15:00:00,38.47,38.5,38.45,38.46,20500.0,22.9925,23.0104,22.9806,22.9865,20500.0
2007-12-21 15:30:00,38.46,38.47,38.44,38.44,50100.0,22.9865,22.9925,22.9746,22.9746,50100.0
2007-12-24 09:30:00,38.37,38.62,38.37,38.47,17800.0,22.9327,23.0822,22.9327,22.9925,17800.0
2007-12-24 10:00:00,38.5,38.54,38.37,38.4,17800.0,23.0104,23.0343,22.9327,22.9507,17800.0
2007-12-24 10:30:00,38.38,38.49,38.35,38.43,9400.0,22.9387,23.0045,22.9208,22.9686,9400.0
2007-12-24 11:00:00,38.47,38.53,38.33,38.4,16800.0,22.9925,23.0284,22.9088,22.9507,16800.0
2007-12-24 11:30:00,38.43,38.43,38.22,38.37,12200.0,22.9686,22.9686,22.8431,22.9327,12200.0
2007-12-24 12:00:00,38.39,38.5,38.37,38.47,14200.0,22.9447,23.0104,22.9327,22.9925,14200.0
2007-12-24 12:30:00,38.49,38.54,38.45,38.45,14500.0,23.0045,23.0343,22.9806,22.9806,14500.0
2007-12-24 13:00:00,38.46,38.55,38.46,38.55,2400.0,22.9865,23.0403,22.9865,23.0403,2400.0
2007-12-24 13:30:00,38.55,38.55,38.55,38.55,0.0,23.0403,23.0403,23.0403,23.0403,0.0
2007-12-24 14:00:00,38.55,38.55,38.55,38.55,0.0,23.0403,23.0403,23.0403,23.0403,0.0
2007-12-24 14:30:00,38.55,38.55,38.55,38.55,0.0,23.0403,23.0403,23.0403,23.0403,0.0
2007-12-24 15:00:00,38.55,38.55,38.55,38.55,0.0,23.0403,23.0403,23.0403,23.0403,0.0
2007-12-24 15:30:00,38.55,38.55,38.55,38.55,0.0,23.0403,23.0403,23.0403,23.0403,0.0
2007-12-26 09:30:00,37.84,38.46,37.84,38.19,10300.0,22.616,22.9865,22.616,22.8252,10300.0
2007-12-26 10:00:00,38.15,38.2,38.15,38.19,9200.0,22.8013,22.8311,22.8013,22.8252,9200.0
2007-12-26 10:30:00,38.18,38.22,38.08,38.1,9300.0,22.8192,22.8431,22.7594,22.7714,9300.0
2007-12-26 11:00:00,38.11,38.11,38.0,38.04,11300.0,22.7773,22.7773,22.7116,22.7355,11300.0
2007-12-26 11:30:00,38.04,38.05,37.92,37.92,10900.0,22.7355,22.7415,22.6638,22.6638,10900.0
2007-12-26 12:00:00,37.91,37.92,37.77,37.78,20800.0,22.6578,22.6638,22.5741,22.5801,20800.0
2007-12-26 12:30:00,37.79,37.9,37.79,37.87,21500.0,22.5861,22.6518,22.5861,22.6339,21500.0
2007-12-26 13:00:00,37.89,37.95,37.84,37.85,23800.0,22.6459,22.6817,22.616,22.622,23800.0
2007-12-26 13:30:00,37.86,37.92,37.78,37.9,30400.0,22.6279,22.6638,22.5801,22.6518,30400.0
2007-12-26 14:00:00,37.89,37.9,37.78,37.9,22600.0,22.6459,22.6518,22.5801,22.6518,22600.0
2007-12-26 14:30:00,37.9,38.09,37.89,38.03,21400.0,22.6518,22.7654,22.6459,22.7295,21400.0
2007-12-26 15:00:00,38.03,38.21,37.98,38.16,30700.0,22.7295,22.8371,22.6997,22.8072,30700.0
2007-12-26 15:30:00,38.14,38.35,38.05,38.28,38100.0,22.7953,22.9208,22.7415,22.879,38100.0
2007-12-27 09:30:00,37.85,38.25,37.75,37.8,21200.0,22.622,22.861,22.5622,22.5921,21200.0
2007-12-27 10:00:00,37.82,38.24,37.8,38.09,19700.0,22.604,22.855,22.5921,22.7654,19700.0
2007-12-27 10:30:00,38.05,38.1,37.87,37.87,11300.0,22.7415,22.7714,22.6339,22.6339,11300.0
2007-12-27 11:00:00,37.89,37.89,37.53,37.81,26900.0,22.6459,22.6459,22.4307,22.598,26900.0
2007-12-27 11:30:00,37.78,37.99,37.78,37.97,5400.0,22.5801,22.7056,22.5801,22.6937,5400.0
2007-12-27 12:00:00,37.97,37.97,37.77,37.78,16000.0,22.6937,22.6937,22.5741,22.5801,16000.0
2007-12-27 12:30:00,37.79,37.8,37.63,37.8,13400.0,22.5861,22.5921,22.4905,22.5921,13400.0
2007-12-27 13:00:00,37.83,37.87,37.68,37.86,33800.0,22.61,22.6339,22.5203,22.6279,33800.0
2007-12-27 13:30:00,37.86,37.91,37.67,37.76,37400.0,22.6279,22.6578,22.5144,22.5682,37400.0
2007-12-27 14:00:00,37.76,37.8,37.59,37.59,46100.0,22.5682,22.5921,22.4666,22.4666,46100.0
2007-12-27 14:30:00,37.58,37.59,37.35,37.39,28100.0,22.4606,22.4666,22.3231,22.347,28100.0
2007-12-27 15:00:00,37.42,37.53,37.25,37.26,36300.0,22.365,22.4307,22.2633,22.2693,36300.0
2007-12-27 15:30:00,37.23,37.27,37.09,37.17,56100.0,22.2514,22.2753,22.1677,22.2155,56100.0
2007-12-28 09:30:00,36.96,37.65,36.96,37.46,24000.0,22.09,22.5024,22.09,22.3889,24000.0
2007-12-28 10:00:00,37.45,37.51,37.19,37.35,18100.0,22.3829,22.4187,22.2275,22.3231,18100.0
2007-12-28 10:30:00,37.34,37.34,37.29,37.29,4800.0,22.3171,22.3171,22.2873,22.2873,4800.0
2007-12-28 11:00:00,37.42,37.52,37.4,37.49,16600.0,22.365,22.4247,22.353,22.4068,16600.0
2007-12-28 11:30:00,37.49,37.49,37.36,37.4,13400.0,22.4068,22.4068,22.3291,22.353,13400.0
2007-12-28 12:00:00,37.38,37.49,37.34,37.43,19400.0,22.341,22.4068,22.3171,22.3709,19400.0
2007-12-28 12:30:00,37.43,37.47,37.37,37.42,14000.0,22.3709,22.3948,22.3351,22.365,14000.0
2007-12-28 13:00:00,37.42,37.6,37.4,37.45,24300.0,22.365,22.4725,22.353,22.3829,24300.0
2007-12-28 13:30:00,37.46,37.51,37.45,37.46,16800.0,22.3889,22.4187,22.3829,22.3889,16800.0
2007-12-28 14:00:00,37.46,37.46,37.38,37.44,25800.0,22.3889,22.3889,22.341,22.3769,25800.0
2007-12-28 14:30:00,37.44,37.54,37.33,37.37,20400.0,22.3769,22.4367,22.3112,22.3351,20400.0
2007-12-28 15:00:00,37.37,37.61,37.34,37.57,22800.0,22.3351,22.4785,22.3171,22.4546,22800.0
2007-12-28 15:30:00,37.56,37.7,37.47,37.61,52700.0,22.4486,22.5323,22.3948,22.4785,52700.0
2007-12-31 09:30:00,37.54,37.54,37.07,37.14,23700.0,22.4367,22.4367,22.1558,22.1976,23700.0
2007-12-31 10:00:00,37.09,37.52,37.09,37.51,17900.0,22.1677,22.4247,22.1677,22.4187,17900.0
2007-12-31 10:30:00,37.51,37.51,37.33,37.46,7800.0,22.4187,22.4187,22.3112,22.3889,7800.0
2007-12-31 11:00:00,37.45,37.46,37.34,37.34,36400.0,22.3829,22.3889,22.3171,22.3171,36400.0
2007-12-31 11:30:00,37.33,37.48,37.25,37.48,11700.0,22.3112,22.4008,22.2633,22.4008,11700.0
2007-12-31 12:00:00,37.45,37.53,37.41,37.46,13400.0,22.3829,22.4307,22.359,22.3889,13400.0
2007-12-31 12:30:00,37.45,37.56,37.43,37.53,7500.0,22.3829,22.4486,22.3709,22.4307,7500.0
2007-12-31 13:00:00,37.53,37.65,37.5,37.61,12500.0,22.4307,22.5024,22.4128,22.4785,12500.0
2007-12-31 13:30:00,37.61,37.63,37.45,37.56,10300.0,22.4785,22.4905,22.3829,22.4486,10300.0
2007-12-31 14:00:00,37.55,37.63,37.45,37.45,14200.0,22.4427,22.4905,22.3829,22.3829,14200.0
2007-12-31 14:30:00,37.44,37.48,37.36,37.42,12700.0,22.3769,22.4008,22.3291,22.365,12700.0
2007-12-31 15:00:00,37.42,37.57,37.39,37.56,21900.0,22.365,22.4546,22.347,22.4486,21900.0
2007-12-31 15:30:00,37.55,37.62,37.25,37.32,52600.0,22.4427,22.4845,22.2633,22.3052,52600.0
2008-01-02 09:30:00,37.34,37.58,37.3,37.35,30700.0,22.3171,22.4606,22.2932,22.3231,30700.0
2008-01-02 10:00:00,37.35,37.35,37.11,37.27,17700.0,22.3231,22.3231,22.1797,22.2753,17700.0
2008-01-02 10:30:00,37.22,37.27,37.1,37.11,15700.0,22.2454,22.2753,22.1737,22.1797,15700.0
2008-01-02 11:00:00,37.16,37.25,37.0,37.08,23300.0,22.2096,22.2633,22.1139,22.1617,23300.0
2008-01-02 11:30:00,37.08,37.16,36.98,37.08,17200.0,22.1617,22.2096,22.102,22.1617,17200.0
2008-01-02 12:00:00,37.11,37.11,36.91,36.96,6600.0,22.1797,22.1797,22.0601,22.09,6600.0
2008-01-02 12:30:00,36.97,37.03,36.9,36.98,10700.0,22.096,22.1319,22.0542,22.102,10700.0
2008-01-02 13:00:00,36.99,36.99,36.82,36.86,7600.0,22.108,22.108,22.0063,22.0303,7600.0
2008-01-02 13:30:00,36.88,36.98,36.86,36.89,19800.0,22.0422,22.102,22.0303,22.0482,19800.0
2008-01-02 14:00:00,36.87,36.99,36.77,36.87,35300.0,22.0362,22.108,21.9765,22.0362,35300.0
2008-01-02 14:30:00,36.86,36.96,36.77,36.88,23500.0,22.0303,22.09,21.9765,22.0422,23500.0
2008-01-02 15:00:00,36.83,36.83,36.62,36.62,13500.0,22.0123,22.0123,21.8868,21.8868,13500.0
2008-01-02 15:30:00,36.63,36.9,36.62,36.77,24900.0,21.8928,22.0542,21.8868,21.9765,24900.0
2008-01-03 09:30:00,36.77,36.99,36.36,36.48,37900.0,21.9765,22.108,21.7314,21.8031,37900.0
2008-01-03 10:00:00,36.47,36.82,36.41,36.48,21300.0,21.7972,22.0063,21.7613,21.8031,21300.0
2008-01-03 10:30:00,36.49,36.71,36.44,36.71,21800.0,21.8091,21.9406,21.7792,21.9406,21800.0
2008-01-03 11:00:00,36.69,36.87,36.68,36.73,15200.0,21.9287,22.0362,21.9227,21.9526,15200.0
2008-01-03 11:30:00,36.72,36.88,36.71,36.79,10700.0,21.9466,22.0422,21.9406,21.9884,10700.0
2008-01-03 12:00:00,36.78,36.91,36.73,36.91,12300.0,21.9824,22.0601,21.9526,22.0601,12300.0
2008-01-03 12:30:00,36.93,36.97,36.79,36.83,18000.0,22.0721,22.096,21.9884,22.0123,18000.0
2008-01-03 13:00:00,36.84,36.84,36.5,36.56,23200.0,22.0183,22.0183,21.8151,21.851,23200.0
2008-01-03 13:30:00,36.56,36.64,36.47,36.47,18000.0,21.851,21.8988,21.7972,21.7972,18000.0
2008-01-03 14:00:00,36.47,36.56,36.46,36.51,12800.0,21.7972,21.851,21.7912,21.8211,12800.0
2008-01-03 14:30:00,36.51,36.53,36.44,36.48,24300.0,21.8211,21.833,21.7792,21.8031,24300.0
2008-01-03 15:00:00,36.47,36.48,36.04,36.04,33500.0,21.7972,21.8031,21.5402,21.5402,33500.0
2008-01-03 15:30:00,36.04,36.24,35.91,36.09,77800.0,21.5402,21.6597,21.4625,21.57,77800.0
2008-01-04 09:30:00,35.69,35.8,35.27,35.5,57300.0,21.331,21.3967,21.08,21.2174,57300.0
2008-01-04 10:00:00,35.5,35.58,35.23,35.43,39200.0,21.2174,21.2652,21.056,21.1756,39200.0
2008-01-04 10:30:00,35.38,35.55,35.2,35.22,44500.0,21.1457,21.2473,21.0381,21.0501,44500.0
2008-01-04 11:00:00,35.25,35.29,35.08,35.22,42000.0,21.068,21.0919,20.9664,21.0501,42000.0
2008-01-04 11:30:00,35.23,35.23,35.01,35.06,36600.0,21.056,21.056,20.9246,20.9544,36600.0
2008-01-04 12:00:00,35.05,35.25,35.05,35.19,30700.0,20.9485,21.068,20.9485,21.0321,30700.0
2008-01-04 12:30:00,35.2,35.23,34.7,34.7,58500.0,21.0381,21.056,20.7393,20.7393,58500.0
2008-01-04 13:00:00,34.72,35.0,34.7,34.99,32700.0,20.7512,20.9186,20.7393,20.9126,32700.0
2008-01-04 13:30:00,35.0,35.11,34.94,34.96,42600.0,20.9186,20.9843,20.8827,20.8947,42600.0
2008-01-04 14:00:00,34.95,34.95,34.67,34.68,52300.0,20.8887,20.8887,20.7213,20.7273,52300.0
2008-01-04 14:30:00,34.69,34.85,34.66,34.8,44600.0,20.7333,20.8289,20.7154,20.799,44600.0
2008-01-04 15:00:00,34.81,34.9,34.72,34.85,74000.0,20.805,20.8588,20.7512,20.8289,74000.0
2008-01-04 15:30:00,34.85,34.86,34.61,34.78,126200.0,20.8289,20.8349,20.6855,20.7871,126200.0
2008-01-07 09:30:00,35.05,35.46,34.81,35.05,21100.0,20.9485,21.1935,20.805,20.9485,21100.0
2008-01-07 10:00:00,35.08,35.22,34.75,35.11,52100.0,20.9664,21.0501,20.7692,20.9843,52100.0
2008-01-07 10:30:00,35.08,35.24,35.0,35.21,104100.0,20.9664,21.062,20.9186,21.0441,104100.0
2008-01-07 11:00:00,35.21,35.28,35.2,35.22,40100.0,21.0441,21.0859,21.0381,21.0501,40100.0
2008-01-07 11:30:00,35.22,35.9,35.21,35.87,68000.0,21.0501,21.4565,21.0441,21.4386,68000.0
2008-01-07 12:00:00,35.89,36.02,35.73,35.87,23200.0,21.4505,21.5282,21.3549,21.4386,23200.0
2008-01-07 12:30:00,35.88,36.13,35.78,36.04,22500.0,21.4445,21.594,21.3848,21.5402,22500.0
2008-01-07 13:00:00,36.04,36.05,35.86,36.02,16000.0,21.5402,21.5461,21.4326,21.5282,16000.0
2008-01-07 13:30:00,36.02,36.02,35.81,35.9,24600.0,21.5282,21.5282,21.4027,21.4565,24600.0
2008-01-07 14:00:00,35.92,35.97,35.69,35.97,52900.0,21.4684,21.4983,21.331,21.4983,52900.0
2008-01-07 14:30:00,35.97,36.1,35.87,36.07,56800.0,21.4983,21.576,21.4386,21.5581,56800.0
2008-01-07 15:00:00,36.08,36.13,35.74,35.79,46300.0,21.5641,21.594,21.3609,21.3907,46300.0
2008-01-07 15:30:00,35.79,36.12,35.72,36.01,61300.0,21.3907,21.588,21.3489,21.5222,61300.0
2008-01-08 09:30:00,36.15,36.26,35.67,35.85,26500.0,21.6059,21.6717,21.319,21.4266,26500.0
2008-01-08 10:00:00,35.81,36.35,35.8,35.96,89700.0,21.4027,21.7254,21.3967,21.4923,89700.0
2008-01-08 10:30:00,35.93,36.01,35.89,35.95,16400.0,21.4744,21.5222,21.4505,21.4864,16400.0
2008-01-08 11:00:00,35.99,36.0,35.8,35.85,23500.0,21.5103,21.5163,21.3967,21.4266,23500.0
2008-01-08 11:30:00,35.84,36.0,35.77,36.0,37800.0,21.4206,21.5163,21.3788,21.5163,37800.0
2008-01-08 12:00:00,36.0,36.05,35.88,35.97,17600.0,21.5163,21.5461,21.4445,21.4983,17600.0
2008-01-08 12:30:00,35.99,36.04,35.9,35.98,21400.0,21.5103,21.5402,21.4565,21.5043,21400.0
2008-01-08 13:00:00,35.97,35.98,35.82,35.91,17000.0,21.4983,21.5043,21.4087,21.4625,17000.0
2008-01-08 13:30:00,35.94,36.07,35.76,35.99,14000.0,21.4804,21.5581,21.3728,21.5103,14000.0
2008-01-08 14:00:00,36.03,36.05,35.91,36.01,15400.0,21.5342,21.5461,21.4625,21.5222,15400.0
2008-01-08 14:30:00,36.05,36.09,35.79,35.79,32700.0,21.5461,21.57,21.3907,21.3907,32700.0
2008-01-08 15:00:00,35.81,35.9,35.38,35.45,43900.0,21.4027,21.4565,21.1457,21.1875,43900.0
2008-01-08 15:30:00,35.47,35.61,35.29,35.34,85400.0,21.1995,21.2832,21.0919,21.1218,85400.0
2008-01-09 09:30:00,35.48,35.66,35.01,35.43,16500.0,21.2055,21.313,20.9246,21.1756,16500.0
2008-01-09 10:00:00,35.42,35.66,35.19,35.25,12600.0,21.1696,21.313,21.0321,21.068,12600.0
2008-01-09 10:30:00,35.25,35.34,35.14,35.16,22600.0,21.068,21.1218,21.0023,21.0142,22600.0
2008-01-09 11:00:00,35.15,35.15,34.85,34.9,31800.0,21.0082,21.0082,20.8289,20.8588,31800.0
2008-01-09 11:30:00,34.85,34.88,34.58,34.65,14900.0,20.8289,20.8469,20.6676,20.7094,14900.0
2008-01-09 12:00:00,34.68,35.0,34.62,34.99,20200.0,20.7273,20.9186,20.6915,20.9126,20200.0
2008-01-09 12:30:00,34.98,35.0,34.78,34.99,23000.0,20.9066,20.9186,20.7871,20.9126,23000.0
2008-01-09 13:00:00,34.99,35.0,34.92,35.0,22700.0,20.9126,20.9186,20.8708,20.9186,22700.0
2008-01-09 13:30:00,34.97,35.01,34.88,34.99,32100.0,20.9007,20.9246,20.8469,20.9126,32100.0
2008-01-09 14:00:00,34.97,35.06,34.79,35.06,53500.0,20.9007,20.9544,20.7931,20.9544,53500.0
2008-01-09 14:30:00,35.06,35.25,34.93,35.14,58700.0,20.9544,21.068,20.8767,21.0023,58700.0
2008-01-09 15:00:00,35.18,35.36,35.06,35.1,57700.0,21.0262,21.1337,20.9544,20.9783,57700.0
2008-01-09 15:30:00,35.11,35.26,35.0,35.22,60400.0,20.9843,21.074,20.9186,21.0501,60400.0
2008-01-10 09:30:00,35.02,35.02,34.4,34.7,33700.0,20.9305,20.9305,20.56,20.7393,33700.0
2008-01-10 10:00:00,34.72,35.0,34.69,34.78,37100.0,20.7512,20.9186,20.7333,20.7871,37100.0
2008-01-10 10:30:00,34.76,35.04,34.76,34.9,29600.0,20.7751,20.9425,20.7751,20.8588,29600.0
2008-01-10 11:00:00,34.89,34.89,34.53,34.57,32800.0,20.8528,20.8528,20.6377,20.6616,32800.0
2008-01-10 11:30:00,34.59,34.72,34.43,34.46,64200.0,20.6735,20.7512,20.5779,20.5958,64200.0
2008-01-10 12:00:00,34.46,34.78,34.35,34.43,48900.0,20.5958,20.7871,20.5301,20.5779,48900.0
2008-01-10 12:30:00,34.4,34.6,34.24,34.6,32000.0,20.56,20.6795,20.4644,20.6795,32000.0
2008-01-10 13:00:00,34.6,34.69,34.47,34.58,37400.0,20.6795,20.7333,20.6018,20.6676,37400.0
2008-01-10 13:30:00,34.54,34.59,34.2,34.38,36800.0,20.6437,20.6735,20.4404,20.548,36800.0
2008-01-10 14:00:00,34.38,34.8,34.3,34.47,58900.0,20.548,20.799,20.5002,20.6018,58900.0
2008-01-10 14:30:00,34.48,35.16,34.43,35.16,62400.0,20.6078,21.0142,20.5779,21.0142,62400.0
2008-01-10 15:00:00,35.16,35.22,34.72,34.8,116200.0,21.0142,21.0501,20.7512,20.799,116200.0
2008-01-10 15:30:00,34.8,34.83,34.57,34.66,77600.0,20.799,20.817,20.6616,20.7154,77600.0
2008-01-11 09:30:00,34.41,34.7,34.41,34.53,24100.0,20.566,20.7393,20.566,20.6377,24100.0
2008-01-11 10:00:00,34.52,34.61,34.3,34.4,31200.0,20.6317,20.6855,20.5002,20.56,31200.0
2008-01-11 10:30:00,34.44,34.55,34.26,34.38,36900.0,20.5839,20.6496,20.4763,20.548,36900.0
2008-01-11 11:00:00,34.41,34.52,34.25,34.48,35500.0,20.566,20.6317,20.4703,20.6078,35500.0
2008-01-11 11:30:00,34.49,34.55,34.21,34.25,31900.0,20.6138,20.6496,20.4464,20.4703,31900.0
2008-01-11 12:00:00,34.25,34.29,34.12,34.24,28300.0,20.4703,20.4942,20.3926,20.4644,28300.0
2008-01-11 12:30:00,34.24,34.31,34.09,34.31,29400.0,20.4644,20.5062,20.3747,20.5062,29400.0
2008-01-11 13:00:00,34.31,34.31,34.06,34.11,26200.0,20.5062,20.5062,20.3568,20.3867,26200.0
2008-01-11 13:30:00,34.13,34.29,33.87,33.95,43800.0,20.3986,20.4942,20.2432,20.291,43800.0
2008-01-11 14:00:00,33.96,34.25,33.92,34.04,53100.0,20.297,20.4703,20.2731,20.3448,53100.0
2008-01-11 14:30:00,34.05,34.08,33.8,33.94,41400.0,20.3508,20.3687,20.2014,20.285,41400.0
2008-01-11 15:00:00,33.94,33.99,33.7,33.92,36600.0,20.285,20.3149,20.1416,20.2731,36600.0
2008-01-11 15:30:00,33.93,34.02,33.8,33.9,48600.0,20.2791,20.3329,20.2014,20.2611,48600.0
2008-01-14 09:30:00,34.05,34.27,33.87,33.9,28400.0,20.3508,20.4823,20.2432,20.2611,28400.0
2008-01-14 10:00:00,33.96,34.07,33.95,34.0,73800.0,20.297,20.3627,20.291,20.3209,73800.0
2008-01-14 10:30:00,33.99,34.03,33.79,33.99,52400.0,20.3149,20.3388,20.1954,20.3149,52400.0
2008-01-14 11:00:00,33.98,34.05,33.86,34.05,65000.0,20.309,20.3508,20.2372,20.3508,65000.0
2008-01-14 11:30:00,34.03,34.27,33.98,34.08,54200.0,20.3388,20.4823,20.309,20.3687,54200.0
2008-01-14 12:00:00,34.08,34.1,34.0,34.0,16300.0,20.3687,20.3807,20.3209,20.3209,16300.0
2008-01-14 12:30:00,34.0,34.12,34.0,34.11,42200.0,20.3209,20.3926,20.3209,20.3867,42200.0
2008-01-14 13:00:00,34.11,34.19,33.95,34.01,39000.0,20.3867,20.4345,20.291,20.3269,39000.0
2008-01-14 13:30:00,34.02,34.1,34.0,34.05,31800.0,20.3329,20.3807,20.3209,20.3508,31800.0
2008-01-14 14:00:00,34.05,34.1,34.02,34.06,28900.0,20.3508,20.3807,20.3329,20.3568,28900.0
2008-01-14 14:30:00,34.05,34.15,34.02,34.07,48000.0,20.3508,20.4106,20.3329,20.3627,48000.0
2008-01-14 15:00:00,34.07,34.09,34.0,34.04,44900.0,20.3627,20.3747,20.3209,20.3448,44900.0
2008-01-14 15:30:00,34.04,34.09,33.93,34.06,108600.0,20.3448,20.3747,20.2791,20.3568,108600.0
2008-01-15 09:30:00,33.79,34.02,33.34,33.54,66800.0,20.1954,20.3329,19.9264,20.046,66800.0
2008-01-15 10:00:00,33.5,33.66,33.41,33.57,51700.0,20.0221,20.1177,19.9683,20.0639,51700.0
2008-01-15 10:30:00,33.58,33.83,33.58,33.71,62900.0,20.0699,20.2193,20.0699,20.1476,62900.0
2008-01-15 11:00:00,33.7,33.86,33.6,33.85,66000.0,20.1416,20.2372,20.0818,20.2313,66000.0
2008-01-15 11:30:00,33.85,33.95,33.72,33.76,38800.0,20.2313,20.291,20.1536,20.1775,38800.0
2008-01-15 12:00:00,33.77,34.11,33.72,34.11,29100.0,20.1834,20.3867,20.1536,20.3867,29100.0
2008-01-15 12:30:00,34.11,34.12,33.9,33.94,26400.0,20.3867,20.3926,20.2611,20.285,26400.0
2008-01-15 13:00:00,33.95,34.3,33.93,34.08,26800.0,20.291,20.5002,20.2791,20.3687,26800.0
2008-01-15 13:30:00,34.09,34.17,34.0,34.07,18400.0,20.3747,20.4225,20.3209,20.3627,18400.0
2008-01-15 14:00:00,34.08,34.21,34.01,34.04,34000.0,20.3687,20.4464,20.3269,20.3448,34000.0
2008-01-15 14:30:00,34.03,34.03,33.88,33.92,62500.0,20.3388,20.3388,20.2492,20.2731,62500.0
2008-01-15 15:00:00,33.91,34.04,33.79,34.02,30700.0,20.2671,20.3448,20.1954,20.3329,30700.0
2008-01-15 15:30:00,34.01,34.13,33.79,33.79,39500.0,20.3269,20.3986,20.1954,20.1954,39500.0
2008-01-16 09:30:00,33.58,34.27,33.42,33.65,35200.0,20.0699,20.4823,19.9743,20.1117,35200.0
2008-01-16 10:00:00,33.61,33.88,33.07,33.11,44400.0,20.0878,20.2492,19.7651,19.789,44400.0
2008-01-16 10:30:00,33.15,33.34,33.0,33.32,55100.0,19.8129,19.9264,19.7232,19.9145,55100.0
2008-01-16 11:00:00,33.31,33.82,33.31,33.82,38200.0,19.9085,20.2133,19.9085,20.2133,38200.0
2008-01-16 11:30:00,33.8,34.19,33.77,34.13,53900.0,20.2014,20.4345,20.1834,20.3986,53900.0
2008-01-16 12:00:00,34.14,34.36,33.98,34.26,61300.0,20.4046,20.5361,20.309,20.4763,61300.0
2008-01-16 12:30:00,34.27,34.3,33.99,33.99,38700.0,20.4823,20.5002,20.3149,20.3149,38700.0
2008-01-16 13:00:00,34.01,34.11,33.96,33.97,51100.0,20.3269,20.3867,20.297,20.303,51100.0
2008-01-16 13:30:00,33.96,34.1,33.89,33.93,44400.0,20.297,20.3807,20.2552,20.2791,44400.0
2008-01-16 14:00:00,33.91,34.35,33.86,34.34,65900.0,20.2671,20.5301,20.2372,20.5241,65900.0
2008-01-16 14:30:00,34.36,34.53,34.35,34.5,47200.0,20.5361,20.6377,20.5301,20.6197,47200.0
2008-01-16 15:00:00,34.5,34.56,34.35,34.56,61100.0,20.6197,20.6556,20.5301,20.6556,61100.0
2008-01-16 15:30:00,34.56,34.66,34.21,34.29,82400.0,20.6556,20.7154,20.4464,20.4942,82400.0
2008-01-17 09:30:00,34.36,34.72,34.02,34.58,35100.0,20.5361,20.7512,20.3329,20.6676,35100.0
2008-01-17 10:00:00,34.56,34.68,33.79,33.88,46400.0,20.6556,20.7273,20.1954,20.2492,46400.0
2008-01-17 10:30:00,33.84,34.07,33.59,33.93,59200.0,20.2253,20.3627,20.0759,20.2791,59200.0
2008-01-17 11:00:00,33.93,34.06,33.63,33.78,33500.0,20.2791,20.3568,20.0998,20.1894,33500.0
2008-01-17 11:30:00,33.76,33.87,33.54,33.63,29500.0,20.1775,20.2432,20.046,20.0998,29500.0
2008-01-17 12:00:00,33.63,33.65,33.17,33.45,67200.0,20.0998,20.1117,19.8248,19.9922,67200.0
2008-01-17 12:30:00,33.49,33.67,33.26,33.29,44900.0,20.0161,20.1237,19.8786,19.8966,44900.0
2008-01-17 13:00:00,33.3,33.4,33.1,33.13,35300.0,19.9025,19.9623,19.783,19.8009,35300.0
2008-01-17 13:30:00,33.14,33.38,33.11,33.19,26200.0,19.8069,19.9504,19.789,19.8368,26200.0
2008-01-17 14:00:00,33.21,33.34,32.83,32.86,39200.0,19.8487,19.9264,19.6216,19.6396,39200.0
2008-01-17 14:30:00,32.88,33.06,32.73,32.92,42100.0,19.6515,19.7591,19.5619,19.6754,42100.0
2008-01-17 15:00:00,32.91,33.11,32.66,32.66,48600.0,19.6694,19.789,19.52,19.52,48600.0
2008-01-17 15:30:00,32.66,32.96,32.58,32.76,126800.0,19.52,19.6993,19.4722,19.5798,126800.0
2008-01-18 09:30:00,32.73,32.89,32.27,32.32,41300.0,19.5619,19.6575,19.2869,19.3168,41300.0
2008-01-18 10:00:00,32.36,33.0,32.3,32.9,37900.0,19.3407,19.7232,19.3049,19.6635,37900.0
2008-01-18 10:30:00,32.89,32.95,32.47,32.56,39000.0,19.6575,19.6934,19.4065,19.4603,39000.0
2008-01-18 11:00:00,32.56,32.56,31.97,32.22,34900.0,19.4603,19.4603,19.1076,19.257,34900.0
2008-01-18 11:30:00,32.21,32.26,31.64,31.75,43300.0,19.2511,19.281,18.9104,18.9761,43300.0
2008-01-18 12:00:00,31.76,32.26,31.74,32.26,39700.0,18.9821,19.281,18.9702,19.281,39700.0
2008-01-18 12:30:00,32.26,32.38,31.96,31.97,37900.0,19.281,19.3527,19.1017,19.1076,37900.0
2008-01-18 13:00:00,31.99,32.17,31.78,31.85,38500.0,19.1196,19.2272,18.9941,19.0359,38500.0
2008-01-18 13:30:00,31.87,32.11,31.85,31.94,31800.0,19.0479,19.1913,19.0359,19.0897,31800.0
2008-01-18 14:00:00,31.95,32.17,31.88,31.94,32000.0,19.0957,19.2272,19.0538,19.0897,32000.0
2008-01-18 14:30:00,31.93,32.0,31.7,31.97,31400.0,19.0837,19.1256,18.9463,19.1076,31400.0
2008-01-18 15:00:00,31.97,32.1,31.79,31.91,37900.0,19.1076,19.1853,19.0,19.0718,37900.0
2008-01-18 15:30:00,31.92,32.21,31.91,32.06,70100.0,19.0777,19.2511,19.0718,19.1614,70100.0
2008-01-22 09:30:00,30.66,32.1,30.51,31.62,55300.0,18.3247,19.1853,18.235,18.8984,55300.0
2008-01-22 10:00:00,31.75,31.97,31.38,31.81,38800.0,18.9761,19.1076,18.755,19.012,38800.0
2008-01-22 10:30:00,31.81,32.25,31.46,32.11,76800.0,19.012,19.275,18.8028,19.1913,76800.0
2008-01-22 11:00:00,32.1,32.78,32.1,32.62,68400.0,19.1853,19.5917,19.1853,19.4961,68400.0
2008-01-22 11:30:00,32.61,32.73,32.4,32.66,45000.0,19.4901,19.5619,19.3646,19.52,45000.0
2008-01-22 12:00:00,32.73,32.96,32.52,32.76,43100.0,19.5619,19.6993,19.4364,19.5798,43100.0
2008-01-22 12:30:00,32.75,32.85,32.51,32.64,31600.0,19.5738,19.6336,19.4304,19.5081,31600.0
2008-01-22 13:00:00,32.68,33.03,32.58,32.7,50800.0,19.532,19.7412,19.4722,19.5439,50800.0
2008-01-22 13:30:00,32.62,32.85,32.53,32.82,33200.0,19.4961,19.6336,19.4423,19.6157,33200.0
2008-01-22 14:00:00,32.83,32.96,32.59,32.89,52400.0,19.6216,19.6993,19.4782,19.6575,52400.0
2008-01-22 14:30:00,32.84,33.04,32.69,32.97,53800.0,19.6276,19.7471,19.538,19.7053,53800.0
2008-01-22 15:00:00,33.0,33.14,32.89,33.12,85000.0,19.7232,19.8069,19.6575,19.795,85000.0
2008-01-22 15:30:00,33.14,33.59,33.13,33.3,120500.0,19.8069,20.0759,19.8009,19.9025,120500.0
2008-01-23 09:30:00,32.5,32.59,32.15,32.43,45000.0,19.4244,19.4782,19.2152,19.3826,45000.0
2008-01-23 10:00:00,32.43,32.88,32.07,32.73,76300.0,19.3826,19.6515,19.1674,19.5619,76300.0
2008-01-23 10:30:00,32.81,33.07,32.46,32.63,69200.0,19.6097,19.7651,19.4005,19.5021,69200.0
2008-01-23 11:00:00,32.62,32.83,32.51,32.51,51200.0,19.4961,19.6216,19.4304,19.4304,51200.0
2008-01-23 11:30:00,32.51,32.51,32.27,32.31,51900.0,19.4304,19.4304,19.2869,19.3108,51900.0
2008-01-23 12:00:00,32.34,32.35,31.94,32.04,69500.0,19.3288,19.3347,19.0897,19.1495,69500.0
2008-01-23 12:30:00,32.04,32.04,31.5,31.83,54500.0,19.1495,19.1495,18.8267,19.024,54500.0
2008-01-23 13:00:00,31.84,32.05,31.7,31.98,58700.0,19.0299,19.1554,18.9463,19.1136,58700.0
2008-01-23 13:30:00,31.97,32.41,31.83,32.37,45000.0,19.1076,19.3706,19.024,19.3467,45000.0
2008-01-23 14:00:00,32.36,32.96,32.24,32.95,79100.0,19.3407,19.6993,19.269,19.6934,79100.0
2008-01-23 14:30:00,32.93,32.95,32.49,32.89,39800.0,19.6814,19.6934,19.4184,19.6575,39800.0
2008-01-23 15:00:00,32.89,33.64,32.85,33.59,69200.0,19.6575,20.1057,19.6336,20.0759,69200.0
2008-01-23 15:30:00,33.59,34.0,33.57,33.91,78800.0,20.0759,20.3209,20.0639,20.2671,78800.0
2008-01-24 09:30:00,34.26,35.2,34.04,34.26,54600.0,20.4763,21.0381,20.3448,20.4763,54600.0
2008-01-24 10:00:00,34.36,34.56,33.9,34.16,22400.0,20.5361,20.6556,20.2611,20.4165,22400.0
2008-01-24 10:30:00,34.19,34.44,34.02,34.37,32800.0,20.4345,20.5839,20.3329,20.542,32800.0
2008-01-24 11:00:00,34.36,34.68,34.03,34.57,44100.0,20.5361,20.7273,20.3388,20.6616,44100.0
2008-01-24 11:30:00,34.59,34.69,34.4,34.5,21200.0,20.6735,20.7333,20.56,20.6197,21200.0
2008-01-24 12:00:00,34.44,34.57,34.12,34.12,22100.0,20.5839,20.6616,20.3926,20.3926,22100.0
2008-01-24 12:30:00,34.17,34.17,33.84,34.09,37700.0,20.4225,20.4225,20.2253,20.3747,37700.0
2008-01-24 13:00:00,34.09,34.25,33.95,33.95,26100.0,20.3747,20.4703,20.291,20.291,26100.0
2008-01-24 13:30:00,34.0,34.31,33.98,34.17,17900.0,20.3209,20.5062,20.309,20.4225,17900.0
2008-01-24 14:00:00,34.16,34.35,34.1,34.23,22900.0,20.4165,20.5301,20.3807,20.4584,22900.0
2008-01-24 14:30:00,34.2,34.37,33.83,33.93,19100.0,20.4404,20.542,20.2193,20.2791,19100.0
2008-01-24 15:00:00,33.91,34.09,33.84,33.93,26800.0,20.2671,20.3747,20.2253,20.2791,26800.0
2008-01-24 15:30:00,33.95,34.21,33.95,34.17,37700.0,20.291,20.4464,20.291,20.4225,37700.0
2008-01-25 09:30:00,34.3,34.87,34.1,34.68,25100.0,20.5002,20.8409,20.3807,20.7273,25100.0
2008-01-25 10:00:00,34.69,34.85,34.47,34.63,27700.0,20.7333,20.8289,20.6018,20.6974,27700.0
2008-01-25 10:30:00,34.6,34.6,34.16,34.23,39200.0,20.6795,20.6795,20.4165,20.4584,39200.0
2008-01-25 11:00:00,34.24,34.4,34.1,34.26,16900.0,20.4644,20.56,20.3807,20.4763,16900.0
2008-01-25 11:30:00,34.2,34.63,34.17,34.59,25000.0,20.4404,20.6974,20.4225,20.6735,25000.0
2008-01-25 12:00:00,34.59,34.69,34.42,34.64,17500.0,20.6735,20.7333,20.5719,20.7034,17500.0
2008-01-25 12:30:00,34.62,34.62,34.21,34.32,12800.0,20.6915,20.6915,20.4464,20.5122,12800.0
2008-01-25 13:00:00,34.27,34.46,34.17,34.31,23200.0,20.4823,20.5958,20.4225,20.5062,23200.0
2008-01-25 13:30:00,34.3,34.33,33.96,34.13,19800.0,20.5002,20.5181,20.297,20.3986,19800.0
2008-01-25 14:00:00,34.06,34.33,34.0,34.06,19400.0,20.3568,20.5181,20.3209,20.3568,19400.0
2008-01-25 14:30:00,34.08,34.24,33.89,34.13,12200.0,20.3687,20.4644,20.2552,20.3986,12200.0
2008-01-25 15:00:00,34.08,34.35,34.02,34.23,18400.0,20.3687,20.5301,20.3329,20.4584,18400.0
2008-01-25 15:30:00,34.23,34.3,34.04,34.16,22000.0,20.4584,20.5002,20.3448,20.4165,22000.0
2008-01-28 09:30:00,34.13,34.13,33.6,33.65,36100.0,20.3986,20.3986,20.0818,20.1117,36100.0
2008-01-28 10:00:00,33.61,33.82,33.12,33.74,66600.0,20.0878,20.2133,19.795,20.1655,66600.0
2008-01-28 10:30:00,33.69,33.86,33.44,33.56,39000.0,20.1356,20.2372,19.9862,20.0579,39000.0
2008-01-28 11:00:00,33.57,33.8,33.41,33.62,35500.0,20.0639,20.2014,19.9683,20.0938,35500.0
2008-01-28 11:30:00,33.63,33.92,33.59,33.8,26000.0,20.0998,20.2731,20.0759,20.2014,26000.0
2008-01-28 12:00:00,33.73,33.87,33.64,33.8,23400.0,20.1595,20.2432,20.1057,20.2014,23400.0
2008-01-28 12:30:00,33.79,33.98,33.74,33.92,23300.0,20.1954,20.309,20.1655,20.2731,23300.0
2008-01-28 13:00:00,33.95,34.06,33.85,33.93,27200.0,20.291,20.3568,20.2313,20.2791,27200.0
2008-01-28 13:30:00,33.97,34.0,33.8,33.94,31800.0,20.303,20.3209,20.2014,20.285,31800.0
2008-01-28 14:00:00,33.95,34.24,33.91,34.1,34300.0,20.291,20.4644,20.2671,20.3807,34300.0
2008-01-28 14:30:00,34.11,34.2,33.88,33.89,39400.0,20.3867,20.4404,20.2492,20.2552,39400.0
2008-01-28 15:00:00,33.9,34.0,33.75,33.82,53000.0,20.2611,20.3209,20.1715,20.2133,53000.0
2008-01-28 15:30:00,33.82,34.13,33.81,34.09,73500.0,20.2133,20.3986,20.2074,20.3747,73500.0
2008-01-29 09:30:00,34.91,38.39,34.91,37.0,367000.0,20.8648,22.9447,20.8648,22.1139,367000.0
2008-01-29 10:00:00,37.0,38.25,37.0,38.01,333800.0,22.1139,22.861,22.1139,22.7176,333800.0
2008-01-29 10:30:00,38.09,38.49,37.37,38.03,351000.0,22.7654,23.0045,22.3351,22.7295,351000.0
2008-01-29 11:00:00,37.98,39.0,37.71,38.89,204800.0,22.6997,23.3093,22.5383,23.2435,204800.0
2008-01-29 11:30:00,38.9,39.45,38.88,39.15,178900.0,23.2495,23.5782,23.2376,23.3989,178900.0
2008-01-29 12:00:00,39.15,39.53,39.08,39.5,201500.0,23.3989,23.626,23.3571,23.6081,201500.0
2008-01-29 12:30:00,39.51,39.57,39.06,39.07,154700.0,23.6141,23.65,23.3451,23.3511,154700.0
2008-01-29 13:00:00,39.08,39.6,39.07,39.54,148200.0,23.3571,23.6679,23.3511,23.632,148200.0
2008-01-29 13:30:00,39.54,39.59,38.94,39.19,96900.0,23.632,23.6619,23.2734,23.4228,96900.0
2008-01-29 14:00:00,39.24,39.56,39.24,39.47,93300.0,23.4527,23.644,23.4527,23.5902,93300.0
2008-01-29 14:30:00,39.48,39.86,39.36,39.77,126100.0,23.5962,23.8233,23.5244,23.7695,126100.0
2008-01-29 15:00:00,39.77,39.98,39.74,39.83,139500.0,23.7695,23.895,23.7516,23.8053,139500.0
2008-01-29 15:30:00,39.85,40.65,39.85,40.2,224500.0,23.8173,24.2954,23.8173,24.0265,224500.0
2008-01-30 09:30:00,38.24,39.0,37.79,37.96,174400.0,22.855,23.3093,22.5861,22.6877,174400.0
2008-01-30 10:00:00,37.96,38.04,37.5,37.62,108800.0,22.6877,22.7355,22.4128,22.4845,108800.0
2008-01-30 10:30:00,37.63,37.84,37.54,37.78,52200.0,22.4905,22.616,22.4367,22.5801,52200.0
2008-01-30 11:00:00,37.77,37.82,37.41,37.52,83300.0,22.5741,22.604,22.359,22.4247,83300.0
2008-01-30 11:30:00,37.52,38.18,37.5,38.1,63300.0,22.4247,22.8192,22.4128,22.7714,63300.0
2008-01-30 12:00:00,38.12,38.26,37.96,38.0,43600.0,22.7833,22.867,22.6877,22.7116,43600.0
2008-01-30 12:30:00,38.0,38.09,37.98,38.05,24000.0,22.7116,22.7654,22.6997,22.7415,24000.0
2008-01-30 13:00:00,38.02,38.07,37.6,37.92,40800.0,22.7236,22.7534,22.4725,22.6638,40800.0
2008-01-30 13:30:00,37.92,38.03,37.6,38.0,33600.0,22.6638,22.7295,22.4725,22.7116,33600.0
2008-01-30 14:00:00,38.0,38.4,37.8,38.27,106000.0,22.7116,22.9507,22.5921,22.873,106000.0
2008-01-30 14:30:00,38.24,38.28,37.98,38.19,84200.0,22.855,22.879,22.6997,22.8252,84200.0
2008-01-30 15:00:00,38.19,38.48,37.88,37.88,144000.0,22.8252,22.9985,22.6399,22.6399,144000.0
2008-01-30 15:30:00,37.85,37.92,37.21,37.3,150200.0,22.622,22.6638,22.2394,22.2932,150200.0
2008-01-31 09:30:00,36.79,37.81,36.73,37.66,89200.0,21.9884,22.598,21.9526,22.5084,89200.0
2008-01-31 10:00:00,37.69,38.13,37.58,37.96,54800.0,22.5263,22.7893,22.4606,22.6877,54800.0
2008-01-31 10:30:00,37.96,38.27,37.91,38.24,44400.0,22.6877,22.873,22.6578,22.855,44400.0
2008-01-31 11:00:00,38.24,39.0,38.23,38.99,61000.0,22.855,23.3093,22.8491,23.3033,61000.0
2008-01-31 11:30:00,38.96,39.38,38.84,38.95,56900.0,23.2854,23.5364,23.2136,23.2794,56900.0
2008-01-31 12:00:00,38.95,39.02,38.64,38.8,36500.0,23.2794,23.3212,23.0941,23.1897,36500.0
2008-01-31 12:30:00,38.79,38.89,38.62,38.75,34700.0,23.1838,23.2435,23.0822,23.1599,34700.0
2008-01-31 13:00:00,38.81,38.94,38.66,38.76,35300.0,23.1957,23.2734,23.1061,23.1658,35300.0
2008-01-31 13:30:00,38.78,38.82,38.57,38.6,29900.0,23.1778,23.2017,23.0523,23.0702,29900.0
2008-01-31 14:00:00,38.6,38.93,38.56,38.89,32400.0,23.0702,23.2674,23.0463,23.2435,32400.0
2008-01-31 14:30:00,38.89,39.06,38.78,39.05,34500.0,23.2435,23.3451,23.1778,23.3392,34500.0
2008-01-31 15:00:00,39.05,39.27,38.97,39.17,47800.0,23.3392,23.4706,23.2913,23.4109,47800.0
2008-01-31 15:30:00,39.18,39.29,38.84,39.02,92000.0,23.4169,23.4826,23.2136,23.3212,92000.0
2008-02-01 09:30:00,39.18,40.0,39.15,39.85,43000.0,23.4169,23.907,23.3989,23.8173,43000.0
2008-02-01 10:00:00,39.84,40.55,39.84,40.08,97400.0,23.8113,24.2357,23.8113,23.9548,97400.0
2008-02-01 10:30:00,40.02,40.09,39.66,39.74,55000.0,23.9189,23.9607,23.7037,23.7516,55000.0
2008-02-01 11:00:00,39.73,39.8,39.65,39.71,28200.0,23.7456,23.7874,23.6978,23.7336,28200.0
2008-02-01 11:30:00,39.72,39.79,39.68,39.79,27900.0,23.7396,23.7814,23.7157,23.7814,27900.0
2008-02-01 12:00:00,39.79,39.79,39.65,39.75,41400.0,23.7814,23.7814,23.6978,23.7575,41400.0
2008-02-01 12:30:00,39.74,39.79,39.68,39.75,23900.0,23.7516,23.7814,23.7157,23.7575,23900.0
2008-02-01 13:00:00,39.75,39.95,39.75,39.93,33900.0,23.7575,23.8771,23.7575,23.8651,33900.0
2008-02-01 13:30:00,39.94,39.96,39.83,39.86,21000.0,23.8711,23.883,23.8053,23.8233,21000.0
2008-02-01 14:00:00,39.88,40.09,39.87,40.02,39600.0,23.8352,23.9607,23.8293,23.9189,39600.0
2008-02-01 14:30:00,40.02,40.06,39.69,39.83,68500.0,23.9189,23.9428,23.7217,23.8053,68500.0
2008-02-01 15:00:00,39.82,39.97,39.75,39.9,83700.0,23.7994,23.889,23.7575,23.8472,83700.0
2008-02-01 15:30:00,39.91,40.1,39.89,39.99,67000.0,23.8532,23.9667,23.8412,23.901,67000.0
2008-02-04 09:30:00,39.93,39.93,39.25,39.32,20100.0,23.8651,23.8651,23.4587,23.5005,20100.0
2008-02-04 10:00:00,39.34,39.55,39.2,39.36,22700.0,23.5125,23.638,23.4288,23.5244,22700.0
2008-02-04 10:30:00,39.34,39.51,39.22,39.3,29200.0,23.5125,23.6141,23.4408,23.4886,29200.0
2008-02-04 11:00:00,39.34,39.47,39.13,39.15,30100.0,23.5125,23.5902,23.387,23.3989,30100.0
2008-02-04 11:30:00,39.18,39.28,38.84,38.85,27300.0,23.4169,23.4766,23.2136,23.2196,27300.0
2008-02-04 12:00:00,38.84,39.04,38.77,38.95,20800.0,23.2136,23.3332,23.1718,23.2794,20800.0
2008-02-04 12:30:00,38.99,39.29,38.93,39.2,24200.0,23.3033,23.4826,23.2674,23.4288,24200.0
2008-02-04 13:00:00,39.15,39.2,38.95,39.1,17600.0,23.3989,23.4288,23.2794,23.369,17600.0
2008-02-04 13:30:00,39.08,39.29,39.08,39.19,17400.0,23.3571,23.4826,23.3571,23.4228,17400.0
2008-02-04 14:00:00,39.16,39.32,39.15,39.23,31200.0,23.4049,23.5005,23.3989,23.4467,31200.0
2008-02-04 14:30:00,39.22,39.22,38.97,39.01,25700.0,23.4408,23.4408,23.2913,23.3153,25700.0
2008-02-04 15:00:00,39.0,39.2,38.96,39.15,45000.0,23.3093,23.4288,23.2854,23.3989,45000.0
2008-02-04 15:30:00,39.13,39.17,38.86,38.95,65000.0,23.387,23.4109,23.2256,23.2794,65000.0
2008-02-05 09:30:00,38.25,38.57,38.05,38.32,32100.0,22.861,23.0523,22.7415,22.9029,32100.0
2008-02-05 10:00:00,38.26,38.67,38.24,38.67,50600.0,22.867,23.112,22.855,23.112,50600.0
2008-02-05 10:30:00,38.72,38.95,38.63,38.74,42700.0,23.1419,23.2794,23.0881,23.1539,42700.0
2008-02-05 11:00:00,38.72,38.72,38.55,38.55,41400.0,23.1419,23.1419,23.0403,23.0403,41400.0
2008-02-05 11:30:00,38.54,38.64,38.37,38.5,31100.0,23.0343,23.0941,22.9327,23.0104,31100.0
2008-02-05 12:00:00,38.5,38.55,38.38,38.41,22500.0,23.0104,23.0403,22.9387,22.9566,22500.0
2008-02-05 12:30:00,38.42,38.47,38.26,38.39,18200.0,22.9626,22.9925,22.867,22.9447,18200.0
2008-02-05 13:00:00,38.4,38.49,38.12,38.17,25700.0,22.9507,23.0045,22.7833,22.8132,25700.0
2008-02-05 13:30:00,38.13,38.17,37.88,37.97,40400.0,22.7893,22.8132,22.6399,22.6937,40400.0
2008-02-05 14:00:00,37.94,38.16,37.81,38.1,44800.0,22.6757,22.8072,22.598,22.7714,44800.0
2008-02-05 14:30:00,38.08,38.32,38.05,38.14,38500.0,22.7594,22.9029,22.7415,22.7953,38500.0
2008-02-05 15:00:00,38.14,38.14,37.88,37.99,65000.0,22.7953,22.7953,22.6399,22.7056,65000.0
2008-02-05 15:30:00,37.97,38.23,37.94,38.0,81600.0,22.6937,22.8491,22.6757,22.7116,81600.0
2008-02-06 09:30:00,38.13,38.34,37.86,38.24,32300.0,22.7893,22.9148,22.6279,22.855,32300.0
2008-02-06 10:00:00,38.24,38.51,38.17,38.32,36400.0,22.855,23.0164,22.8132,22.9029,36400.0
2008-02-06 10:30:00,38.32,38.75,38.18,38.69,29600.0,22.9029,23.1599,22.8192,23.124,29600.0
2008-02-06 11:00:00,38.68,38.91,38.52,38.88,28200.0,23.118,23.2555,23.0224,23.2376,28200.0
2008-02-06 11:30:00,38.87,38.97,38.71,38.77,18200.0,23.2316,23.2913,23.136,23.1718,18200.0
2008-02-06 12:00:00,38.76,38.84,38.69,38.69,12300.0,23.1658,23.2136,23.124,23.124,12300.0
2008-02-06 12:30:00,38.74,38.74,38.53,38.53,10400.0,23.1539,23.1539,23.0284,23.0284,10400.0
2008-02-06 13:00:00,38.57,38.6,38.35,38.42,17300.0,23.0523,23.0702,22.9208,22.9626,17300.0
2008-02-06 13:30:00,38.45,38.47,38.19,38.19,20100.0,22.9806,22.9925,22.8252,22.8252,20100.0
2008-02-06 14:00:00,38.19,38.36,38.11,38.24,32400.0,22.8252,22.9268,22.7773,22.855,32400.0
2008-02-06 14:30:00,38.22,38.54,38.1,38.39,30700.0,22.8431,23.0343,22.7714,22.9447,30700.0
2008-02-06 15:00:00,38.36,38.5,38.08,38.23,44800.0,22.9268,23.0104,22.7594,22.8491,44800.0
2008-02-06 15:30:00,38.24,38.28,37.95,37.97,50000.0,22.855,22.879,22.6817,22.6937,50000.0
2008-02-07 09:30:00,37.82,38.03,37.58,37.86,21700.0,22.604,22.7295,22.4606,22.6279,21700.0
2008-02-07 10:00:00,37.89,38.59,37.87,38.19,32300.0,22.6459,23.0642,22.6339,22.8252,32300.0
2008-02-07 10:30:00,38.18,38.28,37.83,38.01,18700.0,22.8192,22.879,22.61,22.7176,18700.0
2008-02-07 11:00:00,38.03,38.09,37.68,37.78,21600.0,22.7295,22.7654,22.5203,22.5801,21600.0
2008-02-07 11:30:00,37.87,38.0,37.72,38.0,20200.0,22.6339,22.7116,22.5443,22.7116,20200.0
2008-02-07 12:00:00,37.97,38.2,37.91,38.11,20300.0,22.6937,22.8311,22.6578,22.7773,20300.0
2008-02-07 12:30:00,38.14,38.33,38.12,38.31,20200.0,22.7953,22.9088,22.7833,22.8969,20200.0
2008-02-07 13:00:00,38.27,38.37,38.17,38.3,23500.0,22.873,22.9327,22.8132,22.8909,23500.0
2008-02-07 13:30:00,38.29,38.71,38.26,38.65,26500.0,22.8849,23.136,22.867,23.1001,26500.0
2008-02-07 14:00:00,38.65,38.8,38.27,38.35,44500.0,23.1001,23.1897,22.873,22.9208,44500.0
2008-02-07 14:30:00,38.39,38.39,38.09,38.22,38800.0,22.9447,22.9447,22.7654,22.8431,38800.0
2008-02-07 15:00:00,38.17,38.38,37.88,38.29,34800.0,22.8132,22.9387,22.6399,22.8849,34800.0
2008-02-07 15:30:00,38.26,38.4,38.01,38.39,65800.0,22.867,22.9507,22.7176,22.9447,65800.0
2008-02-08 09:30:00,38.67,38.98,38.22,38.92,42300.0,23.112,23.2973,22.8431,23.2615,42300.0
2008-02-08 10:00:00,38.93,38.97,38.53,38.94,46000.0,23.2674,23.2913,23.0284,23.2734,46000.0
2008-02-08 10:30:00,38.9,39.06,38.8,38.84,35100.0,23.2495,23.3451,23.1897,23.2136,35100.0
2008-02-08 11:00:00,38.84,39.02,38.6,38.73,35900.0,23.2136,23.3212,23.0702,23.1479,35900.0
2008-02-08 11:30:00,38.72,38.82,38.57,38.58,23200.0,23.1419,23.2017,23.0523,23.0583,23200.0
2008-02-08 12:00:00,38.59,38.62,38.3,38.52,37900.0,23.0642,23.0822,22.8909,23.0224,37900.0
2008-02-08 12:30:00,38.51,38.53,38.3,38.41,21400.0,23.0164,23.0284,22.8909,22.9566,21400.0
2008-02-08 13:00:00,38.45,38.47,38.28,38.38,25400.0,22.9806,22.9925,22.879,22.9387,25400.0
2008-02-08 13:30:00,38.39,38.46,38.21,38.28,34900.0,22.9447,22.9865,22.8371,22.879,34900.0
2008-02-08 14:00:00,38.3,38.67,38.27,38.59,33600.0,22.8909,23.112,22.873,23.0642,33600.0
2008-02-08 14:30:00,38.57,38.69,38.4,38.51,51600.0,23.0523,23.124,22.9507,23.0164,51600.0
2008-02-08 15:00:00,38.5,38.85,38.48,38.71,45000.0,23.0104,23.2196,22.9985,23.136,45000.0
2008-02-08 15:30:00,38.74,38.9,38.55,38.63,96100.0,23.1539,23.2495,23.0403,23.0881,96100.0
2008-02-11 09:30:00,38.66,38.72,38.1,38.16,21900.0,23.1061,23.1419,22.7714,22.8072,21900.0
2008-02-11 10:00:00,38.11,38.2,37.62,37.75,39900.0,22.7773,22.8311,22.4845,22.5622,39900.0
2008-02-11 10:30:00,37.81,37.85,37.61,37.71,26200.0,22.598,22.622,22.4785,22.5383,26200.0
2008-02-11 11:00:00,37.7,37.89,37.67,37.71,29100.0,22.5323,22.6459,22.5144,22.5383,29100.0
2008-02-11 11:30:00,37.73,37.92,37.6,37.76,38400.0,22.5502,22.6638,22.4725,22.5682,38400.0
2008-02-11 12:00:00,37.76,38.09,37.76,37.86,38100.0,22.5682,22.7654,22.5682,22.6279,38100.0
2008-02-11 12:30:00,37.89,38.1,37.87,38.05,27500.0,22.6459,22.7714,22.6339,22.7415,27500.0
2008-02-11 13:00:00,38.06,38.17,37.98,38.13,30000.0,22.7475,22.8132,22.6997,22.7893,30000.0
2008-02-11 13:30:00,38.16,38.22,38.0,38.08,36800.0,22.8072,22.8431,22.7116,22.7594,36800.0
2008-02-11 14:00:00,38.05,38.17,37.97,38.03,36100.0,22.7415,22.8132,22.6937,22.7295,36100.0
2008-02-11 14:30:00,38.03,38.13,37.94,38.05,30800.0,22.7295,22.7893,22.6757,22.7415,30800.0
2008-02-11 15:00:00,38.05,38.15,37.99,38.03,52800.0,22.7415,22.8013,22.7056,22.7295,52800.0
2008-02-11 15:30:00,38.0,38.11,37.79,38.0,78100.0,22.7116,22.7773,22.5861,22.7116,78100.0
2008-02-12 09:30:00,38.31,38.49,37.7,37.7,32700.0,22.9722,23.0801,22.6064,22.6064,32700.0
2008-02-12 10:00:00,37.72,38.12,37.69,37.84,83100.0,22.6184,22.8582,22.6004,22.6904,83100.0
2008-02-12 10:30:00,37.86,38.35,37.86,38.35,49100.0,22.7023,22.9962,22.7023,22.9962,49100.0
2008-02-12 11:00:00,38.33,38.39,38.14,38.35,38400.0,22.9842,23.0202,22.8702,22.9962,38400.0
2008-02-12 11:30:00,38.33,38.48,38.33,38.37,23600.0,22.9842,23.0741,22.9842,23.0082,23600.0
2008-02-12 12:00:00,38.37,38.38,38.21,38.26,20100.0,23.0082,23.0142,22.9122,22.9422,20100.0
2008-02-12 12:30:00,38.29,38.35,38.1,38.19,21300.0,22.9602,22.9962,22.8463,22.9002,21300.0
2008-02-12 13:00:00,38.19,38.41,38.15,38.3,21800.0,22.9002,23.0321,22.8762,22.9662,21800.0
2008-02-12 13:30:00,38.28,38.33,38.2,38.3,18500.0,22.9542,22.9842,22.9062,22.9662,18500.0
2008-02-12 14:00:00,38.29,38.29,38.04,38.13,34800.0,22.9602,22.9602,22.8103,22.8642,34800.0
2008-02-12 14:30:00,38.12,38.23,37.9,38.23,24600.0,22.8582,22.9242,22.7263,22.9242,24600.0
2008-02-12 15:00:00,38.23,38.23,37.72,37.79,37200.0,22.9242,22.9242,22.6184,22.6604,37200.0
2008-02-12 15:30:00,37.8,37.98,37.75,37.98,66600.0,22.6664,22.7743,22.6364,22.7743,66600.0
2008-02-13 09:30:00,38.25,38.35,37.71,37.91,45300.0,22.9362,22.9962,22.6124,22.7323,45300.0
2008-02-13 10:00:00,37.99,38.15,37.6,37.77,51600.0,22.7803,22.8762,22.5464,22.6484,51600.0
2008-02-13 10:30:00,37.77,38.0,37.59,37.97,42000.0,22.6484,22.7863,22.5404,22.7683,42000.0
2008-02-13 11:00:00,37.98,38.44,37.98,38.32,72700.0,22.7743,23.0501,22.7743,22.9782,72700.0
2008-02-13 11:30:00,38.32,38.33,37.92,38.16,38800.0,22.9782,22.9842,22.7383,22.8822,38800.0
2008-02-13 12:00:00,38.17,38.31,38.06,38.06,17300.0,22.8882,22.9722,22.8223,22.8223,17300.0
2008-02-13 12:30:00,38.03,38.15,37.95,37.96,13100.0,22.8043,22.8762,22.7563,22.7623,13100.0
2008-02-13 13:00:00,37.96,38.2,37.88,38.15,22000.0,22.7623,22.9062,22.7143,22.8762,22000.0
2008-02-13 13:30:00,38.14,38.34,38.08,38.21,22100.0,22.8702,22.9902,22.8343,22.9122,22100.0
2008-02-13 14:00:00,38.19,38.26,38.07,38.08,24700.0,22.9002,22.9422,22.8283,22.8343,24700.0
2008-02-13 14:30:00,38.1,38.34,38.07,38.23,24800.0,22.8463,22.9902,22.8283,22.9242,24800.0
2008-02-13 15:00:00,38.23,38.31,38.19,38.28,31900.0,22.9242,22.9722,22.9002,22.9542,31900.0
2008-02-13 15:30:00,38.28,38.37,38.21,38.27,37600.0,22.9542,23.0082,22.9122,22.9482,37600.0
2008-02-14 09:30:00,38.33,38.4,37.7,37.72,29200.0,22.9842,23.0261,22.6064,22.6184,29200.0
2008-02-14 10:00:00,37.7,38.17,37.59,38.12,36400.0,22.6064,22.8882,22.5404,22.8582,36400.0
2008-02-14 10:30:00,38.09,38.11,37.91,37.91,19800.0,22.8403,22.8523,22.7323,22.7323,19800.0
2008-02-14 11:00:00,37.95,37.95,37.56,37.7,35500.0,22.7563,22.7563,22.5225,22.6064,35500.0
2008-02-14 11:30:00,37.7,37.98,37.62,37.89,50100.0,22.6064,22.7743,22.5584,22.7203,50100.0
2008-02-14 12:00:00,37.88,38.26,37.79,38.23,59100.0,22.7143,22.9422,22.6604,22.9242,59100.0
2008-02-14 12:30:00,38.21,38.32,38.05,38.16,26800.0,22.9122,22.9782,22.8163,22.8822,26800.0
2008-02-14 13:00:00,38.11,38.14,37.73,37.79,30200.0,22.8523,22.8702,22.6244,22.6604,30200.0
2008-02-14 13:30:00,37.85,38.2,37.84,38.14,33600.0,22.6963,22.9062,22.6904,22.8702,33600.0
2008-02-14 14:00:00,38.16,38.17,37.98,38.01,29900.0,22.8822,22.8882,22.7743,22.7923,29900.0
2008-02-14 14:30:00,37.99,37.99,37.71,37.82,32500.0,22.7803,22.7803,22.6124,22.6784,32500.0
2008-02-14 15:00:00,37.85,38.1,37.74,38.05,29800.0,22.6963,22.8463,22.6304,22.8163,29800.0
2008-02-14 15:30:00,38.06,38.2,37.8,37.99,65400.0,22.8223,22.9062,22.6664,22.7803,65400.0
2008-02-15 09:30:00,37.75,38.22,37.64,38.14,33500.0,22.6364,22.9182,22.5704,22.8702,33500.0
2008-02-15 10:00:00,38.13,38.33,37.92,38.3,40900.0,22.8642,22.9842,22.7383,22.9662,40900.0
2008-02-15 10:30:00,38.26,38.43,38.02,38.04,35100.0,22.9422,23.0441,22.7983,22.8103,35100.0
2008-02-15 11:00:00,38.06,38.13,37.87,37.97,20000.0,22.8223,22.8642,22.7083,22.7683,20000.0
2008-02-15 11:30:00,37.97,37.97,37.77,37.8,13500.0,22.7683,22.7683,22.6484,22.6664,13500.0
2008-02-15 12:00:00,37.8,37.93,37.77,37.77,25700.0,22.6664,22.7443,22.6484,22.6484,25700.0
2008-02-15 12:30:00,37.77,37.9,37.7,37.83,26400.0,22.6484,22.7263,22.6064,22.6844,26400.0
2008-02-15 13:00:00,37.83,37.92,37.78,37.78,15200.0,22.6844,22.7383,22.6544,22.6544,15200.0
2008-02-15 13:30:00,37.79,37.87,37.7,37.84,16700.0,22.6604,22.7083,22.6064,22.6904,16700.0
2008-02-15 14:00:00,37.82,37.97,37.79,37.95,28000.0,22.6784,22.7683,22.6604,22.7563,28000.0
2008-02-15 14:30:00,37.97,38.22,37.9,38.2,56100.0,22.7683,22.9182,22.7263,22.9062,56100.0
2008-02-15 15:00:00,38.19,38.34,38.03,38.3,47000.0,22.9002,22.9902,22.8043,22.9662,47000.0
2008-02-15 15:30:00,38.29,38.72,38.29,38.46,117500.0,22.9602,23.218,22.9602,23.0621,117500.0
2008-02-19 09:30:00,38.82,38.82,38.12,38.13,21000.0,23.278,23.278,22.8582,22.8642,21000.0
2008-02-19 10:00:00,38.13,38.27,37.89,37.89,44500.0,22.8642,22.9482,22.7203,22.7203,44500.0
2008-02-19 10:30:00,37.94,38.07,37.8,38.01,48100.0,22.7503,22.8283,22.6664,22.7923,48100.0
2008-02-19 11:00:00,38.01,38.01,37.53,37.63,52500.0,22.7923,22.7923,22.5045,22.5644,52500.0
2008-02-19 11:30:00,37.64,37.72,37.54,37.58,19500.0,22.5704,22.6184,22.5105,22.5344,19500.0
2008-02-19 12:00:00,37.57,37.6,37.47,37.53,21000.0,22.5284,22.5464,22.4685,22.5045,21000.0
2008-02-19 12:30:00,37.51,37.51,37.33,37.33,18500.0,22.4925,22.4925,22.3845,22.3845,18500.0
2008-02-19 13:00:00,37.35,37.59,37.35,37.57,21200.0,22.3965,22.5404,22.3965,22.5284,21200.0
2008-02-19 13:30:00,37.57,37.6,37.51,37.57,13900.0,22.5284,22.5464,22.4925,22.5284,13900.0
2008-02-19 14:00:00,37.58,37.69,37.51,37.62,33500.0,22.5344,22.6004,22.4925,22.5584,33500.0
2008-02-19 14:30:00,37.61,37.69,37.05,37.08,52200.0,22.5524,22.6004,22.2166,22.2346,52200.0
2008-02-19 15:00:00,37.06,37.19,36.92,37.07,44800.0,22.2226,22.3006,22.1387,22.2286,44800.0
2008-02-19 15:30:00,37.08,37.28,37.03,37.23,50200.0,22.2346,22.3546,22.2046,22.3246,50200.0
2008-02-20 09:30:00,36.68,37.25,36.68,37.05,21300.0,21.9948,22.3366,21.9948,22.2166,21300.0
2008-02-20 10:00:00,37.0,37.17,36.92,37.12,43200.0,22.1867,22.2886,22.1387,22.2586,43200.0
2008-02-20 10:30:00,37.09,37.5,37.05,37.48,53000.0,22.2406,22.4865,22.2166,22.4745,53000.0
2008-02-20 11:00:00,37.45,37.5,37.34,37.5,36400.0,22.4565,22.4865,22.3905,22.4865,36400.0
2008-02-20 11:30:00,37.48,37.6,37.37,37.55,29500.0,22.4745,22.5464,22.4085,22.5165,29500.0
2008-02-20 12:00:00,37.55,37.91,37.51,37.85,44000.0,22.5165,22.7323,22.4925,22.6963,44000.0
2008-02-20 12:30:00,37.86,37.92,37.53,37.55,28800.0,22.7023,22.7383,22.5045,22.5165,28800.0
2008-02-20 13:00:00,37.53,37.8,37.5,37.58,36300.0,22.5045,22.6664,22.4865,22.5344,36300.0
2008-02-20 13:30:00,37.57,37.62,37.46,37.54,34400.0,22.5284,22.5584,22.4625,22.5105,34400.0
2008-02-20 14:00:00,37.5,37.65,37.3,37.35,67000.0,22.4865,22.5764,22.3665,22.3965,67000.0
2008-02-20 14:30:00,37.36,37.54,37.26,37.5,56800.0,22.4025,22.5105,22.3426,22.4865,56800.0
2008-02-20 15:00:00,37.5,37.67,37.42,37.61,51000.0,22.4865,22.5884,22.4385,22.5524,51000.0
2008-02-20 15:30:00,37.61,37.68,37.5,37.57,54500.0,22.5524,22.5944,22.4865,22.5284,54500.0
2008-02-21 09:30:00,37.7,37.93,37.67,37.76,18200.0,22.6064,22.7443,22.5884,22.6424,18200.0
2008-02-21 10:00:00,37.68,37.88,37.52,37.6,35100.0,22.5944,22.7143,22.4985,22.5464,35100.0
2008-02-21 10:30:00,37.6,37.74,37.31,37.31,20600.0,22.5464,22.6304,22.3725,22.3725,20600.0
2008-02-21 11:00:00,37.3,37.49,37.3,37.49,19900.0,22.3665,22.4805,22.3665,22.4805,19900.0
2008-02-21 11:30:00,37.49,37.72,37.48,37.72,14100.0,22.4805,22.6184,22.4745,22.6184,14100.0
2008-02-21 12:00:00,37.7,37.76,37.4,37.5,19600.0,22.6064,22.6424,22.4265,22.4865,19600.0
2008-02-21 12:30:00,37.5,37.6,37.4,37.46,17000.0,22.4865,22.5464,22.4265,22.4625,17000.0
2008-02-21 13:00:00,37.45,37.45,37.25,37.33,14500.0,22.4565,22.4565,22.3366,22.3845,14500.0
2008-02-21 13:30:00,37.34,37.35,37.18,37.27,28100.0,22.3905,22.3965,22.2946,22.3486,28100.0
2008-02-21 14:00:00,37.26,37.39,37.15,37.38,43400.0,22.3426,22.4205,22.2766,22.4145,43400.0
2008-02-21 14:30:00,37.38,37.42,37.22,37.34,31900.0,22.4145,22.4385,22.3186,22.3905,31900.0
2008-02-21 15:00:00,37.29,37.3,37.13,37.13,23600.0,22.3605,22.3665,22.2646,22.2646,23600.0
2008-02-21 15:30:00,37.14,37.28,37.0,37.06,42100.0,22.2706,22.3546,22.1867,22.2226,42100.0
2008-02-22 09:30:00,37.19,37.29,36.73,36.86,15700.0,22.3006,22.3605,22.0248,22.1027,15700.0
2008-02-22 10:00:00,36.84,36.84,36.47,36.62,23600.0,22.0907,22.0907,21.8688,21.9588,23600.0
2008-02-22 10:30:00,36.55,36.55,36.27,36.5,25100.0,21.9168,21.9168,21.7489,21.8868,25100.0
2008-02-22 11:00:00,36.45,36.74,36.45,36.48,42700.0,21.8569,22.0307,21.8569,21.8748,42700.0
2008-02-22 11:30:00,36.49,36.71,36.49,36.65,13600.0,21.8808,22.0128,21.8808,21.9768,13600.0
2008-02-22 12:00:00,36.65,36.65,36.39,36.4,10300.0,21.9768,21.9768,21.8209,21.8269,10300.0
2008-02-22 12:30:00,36.39,36.44,36.26,36.3,21900.0,21.8209,21.8509,21.7429,21.7669,21900.0
2008-02-22 13:00:00,36.29,36.4,36.07,36.21,26600.0,21.7609,21.8269,21.629,21.7129,26600.0
2008-02-22 13:30:00,36.17,36.38,36.11,36.31,19200.0,21.689,21.8149,21.653,21.7729,19200.0
2008-02-22 14:00:00,36.33,36.42,36.22,36.33,15900.0,21.7849,21.8389,21.7189,21.7849,15900.0
2008-02-22 14:30:00,36.31,36.41,36.27,36.36,13300.0,21.7729,21.8329,21.7489,21.8029,13300.0
2008-02-22 15:00:00,36.38,36.38,36.11,36.33,15300.0,21.8149,21.8149,21.653,21.7849,15300.0
2008-02-22 15:30:00,36.33,36.92,36.33,36.92,58300.0,21.7849,22.1387,21.7849,22.1387,58300.0
2008-02-25 09:30:00,36.83,36.9,36.32,36.52,22300.0,22.0847,22.1267,21.7789,21.8988,22300.0
2008-02-25 10:00:00,36.58,37.12,36.39,37.06,41600.0,21.9348,22.2586,21.8209,22.2226,41600.0
2008-02-25 10:30:00,37.11,37.32,36.96,37.3,33800.0,22.2526,22.3785,22.1627,22.3665,33800.0
2008-02-25 11:00:00,37.26,37.42,37.22,37.34,24700.0,22.3426,22.4385,22.3186,22.3905,24700.0
2008-02-25 11:30:00,37.35,37.39,37.01,37.01,26000.0,22.3965,22.4205,22.1927,22.1927,26000.0
2008-02-25 12:00:00,37.06,37.23,37.06,37.19,17300.0,22.2226,22.3246,22.2226,22.3006,17300.0
2008-02-25 12:30:00,37.16,37.39,37.13,37.36,15300.0,22.2826,22.4205,22.2646,22.4025,15300.0
2008-02-25 13:00:00,37.36,37.45,37.23,37.25,18100.0,22.4025,22.4565,22.3246,22.3366,18100.0
2008-02-25 13:30:00,37.26,37.39,37.14,37.35,13500.0,22.3426,22.4205,22.2706,22.3965,13500.0
2008-02-25 14:00:00,37.33,37.74,37.22,37.7,30500.0,22.3845,22.6304,22.3186,22.6064,30500.0
2008-02-25 14:30:00,37.73,37.87,37.46,37.69,51200.0,22.6244,22.7083,22.4625,22.6004,51200.0
2008-02-25 15:00:00,37.72,37.81,37.53,37.79,41800.0,22.6184,22.6724,22.5045,22.6604,41800.0
2008-02-25 15:30:00,37.81,38.03,37.7,37.88,57800.0,22.6724,22.8043,22.6064,22.7143,57800.0
2008-02-26 09:30:00,37.66,37.85,37.49,37.5,26700.0,22.5824,22.6963,22.4805,22.4865,26700.0
2008-02-26 10:00:00,37.49,37.71,37.27,37.44,34400.0,22.4805,22.6124,22.3486,22.4505,34400.0
2008-02-26 10:30:00,37.44,37.74,37.3,37.5,28500.0,22.4505,22.6304,22.3665,22.4865,28500.0
2008-02-26 11:00:00,37.49,37.7,37.41,37.68,29900.0,22.4805,22.6064,22.4325,22.5944,29900.0
2008-02-26 11:30:00,37.66,37.85,37.64,37.83,13700.0,22.5824,22.6963,22.5704,22.6844,13700.0
2008-02-26 12:00:00,37.85,38.13,37.83,38.0,34600.0,22.6963,22.8642,22.6844,22.7863,34600.0
2008-02-26 12:30:00,38.0,38.1,37.87,38.1,24600.0,22.7863,22.8463,22.7083,22.8463,24600.0
2008-02-26 13:00:00,38.11,38.19,37.84,37.96,21300.0,22.8523,22.9002,22.6904,22.7623,21300.0
2008-02-26 13:30:00,37.94,37.94,37.62,37.65,22400.0,22.7503,22.7503,22.5584,22.5764,22400.0
2008-02-26 14:00:00,37.66,37.79,37.6,37.67,24100.0,22.5824,22.6604,22.5464,22.5884,24100.0
2008-02-26 14:30:00,37.72,37.87,37.65,37.68,24300.0,22.6184,22.7083,22.5764,22.5944,24300.0
2008-02-26 15:00:00,37.66,37.71,37.28,37.41,33700.0,22.5824,22.6124,22.3546,22.4325,33700.0
2008-02-26 15:30:00,37.47,37.58,37.35,37.51,39500.0,22.4685,22.5344,22.3965,22.4925,39500.0
2008-02-27 09:30:00,37.3,37.6,37.06,37.53,18400.0,22.3665,22.5464,22.2226,22.5045,18400.0
2008-02-27 10:00:00,37.5,37.92,37.31,37.72,33600.0,22.4865,22.7383,22.3725,22.6184,33600.0
2008-02-27 10:30:00,37.71,38.44,37.7,38.42,36700.0,22.6124,23.0501,22.6064,23.0381,36700.0
2008-02-27 11:00:00,38.44,38.69,38.37,38.45,50100.0,23.0501,23.2,23.0082,23.0561,50100.0
2008-02-27 11:30:00,38.45,38.76,38.4,38.76,28600.0,23.0561,23.242,23.0261,23.242,28600.0
2008-02-27 12:00:00,38.76,38.78,38.57,38.73,28600.0,23.242,23.254,23.1281,23.224,28600.0
2008-02-27 12:30:00,38.71,38.88,38.66,38.85,22400.0,23.212,23.314,23.1821,23.296,22400.0
2008-02-27 13:00:00,38.85,38.86,38.72,38.81,30200.0,23.296,23.302,23.218,23.272,30200.0
2008-02-27 13:30:00,38.79,38.81,38.43,38.48,24700.0,23.26,23.272,23.0441,23.0741,24700.0
2008-02-27 14:00:00,38.5,38.52,38.12,38.14,38000.0,23.0861,23.0981,22.8582,22.8702,38000.0
2008-02-27 14:30:00,38.14,38.36,38.12,38.34,25300.0,22.8702,23.0022,22.8582,22.9902,25300.0
2008-02-27 15:00:00,38.36,38.56,38.26,38.49,34500.0,23.0022,23.1221,22.9422,23.0801,34500.0
2008-02-27 15:30:00,38.51,38.51,38.18,38.27,46000.0,23.0921,23.0921,22.8942,22.9482,46000.0
2008-02-28 09:30:00,37.67,38.05,37.62,38.02,32300.0,22.5884,22.8163,22.5584,22.7983,32300.0
2008-02-28 10:00:00,38.0,38.18,37.98,38.18,14200.0,22.7863,22.8942,22.7743,22.8942,14200.0
2008-02-28 10:30:00,38.18,38.18,37.59,37.66,30700.0,22.8942,22.8942,22.5404,22.5824,30700.0
2008-02-28 11:00:00,37.62,37.72,37.4,37.55,23700.0,22.5584,22.6184,22.4265,22.5165,23700.0
2008-02-28 11:30:00,37.55,37.55,37.26,37.41,15300.0,22.5165,22.5165,22.3426,22.4325,15300.0
2008-02-28 12:00:00,37.42,37.42,37.25,37.39,11800.0,22.4385,22.4385,22.3366,22.4205,11800.0
2008-02-28 12:30:00,37.41,37.61,37.38,37.52,12800.0,22.4325,22.5524,22.4145,22.4985,12800.0
2008-02-28 13:00:00,37.48,37.67,37.38,37.49,19700.0,22.4745,22.5884,22.4145,22.4805,19700.0
2008-02-28 13:30:00,37.48,37.53,37.42,37.51,12400.0,22.4745,22.5045,22.4385,22.4925,12400.0
2008-02-28 14:00:00,37.52,37.67,37.41,37.64,16600.0,22.4985,22.5884,22.4325,22.5704,16600.0
2008-02-28 14:30:00,37.61,37.79,37.55,37.74,167600.0,22.5524,22.6604,22.5165,22.6304,167600.0
2008-02-28 15:00:00,37.72,37.79,37.4,37.44,29800.0,22.6184,22.6604,22.4265,22.4505,29800.0
2008-02-28 15:30:00,37.44,37.56,37.34,37.39,32400.0,22.4505,22.5225,22.3905,22.4205,32400.0
2008-02-29 09:30:00,37.0,37.0,36.03,36.47,49300.0,22.1867,22.1867,21.605,21.8688,49300.0
2008-02-29 10:00:00,36.46,36.5,36.04,36.09,49900.0,21.8628,21.8868,21.611,21.641,49900.0
2008-02-29 10:30:00,36.09,36.09,35.84,35.85,53700.0,21.641,21.641,21.4911,21.4971,53700.0
2008-02-29 11:00:00,35.85,35.85,35.61,35.67,43300.0,21.4971,21.4971,21.3532,21.3891,43300.0
2008-02-29 11:30:00,35.68,35.99,35.68,35.97,13100.0,21.3951,21.581,21.3951,21.569,13100.0
2008-02-29 12:00:00,35.99,36.2,35.96,36.16,21400.0,21.581,21.7069,21.563,21.683,21400.0
2008-02-29 12:30:00,36.14,36.15,35.96,36.1,24400.0,21.671,21.677,21.563,21.647,24400.0
2008-02-29 13:00:00,36.07,36.31,36.02,36.26,93800.0,21.629,21.7729,21.599,21.7429,93800.0
2008-02-29 13:30:00,36.26,36.26,35.78,35.79,22700.0,21.7429,21.7429,21.4551,21.4611,22700.0
2008-02-29 14:00:00,35.79,35.85,35.57,35.63,29700.0,21.4611,21.4971,21.3292,21.3651,29700.0
2008-02-29 14:30:00,35.62,35.72,35.6,35.65,19300.0,21.3592,21.4191,21.3472,21.3771,19300.0
2008-02-29 15:00:00,35.64,35.64,35.55,35.6,37600.0,21.3711,21.3711,21.3172,21.3472,37600.0
2008-02-29 15:30:00,35.59,35.63,35.53,35.53,80700.0,21.3412,21.3651,21.3052,21.3052,80700.0
2008-03-03 09:30:00,35.45,35.65,34.81,34.91,31600.0,21.2572,21.3771,20.8734,20.9334,31600.0
2008-03-03 10:00:00,34.94,35.47,34.94,35.34,30500.0,20.9514,21.2692,20.9514,21.1913,30500.0
2008-03-03 10:30:00,35.35,35.35,35.0,35.01,36900.0,21.1972,21.1972,20.9874,20.9934,36900.0
2008-03-03 11:00:00,35.01,35.15,34.98,35.09,26700.0,20.9934,21.0773,20.9754,21.0413,26700.0
2008-03-03 11:30:00,35.09,35.35,35.09,35.35,14400.0,21.0413,21.1972,21.0413,21.1972,14400.0
2008-03-03 12:00:00,35.35,35.39,35.1,35.37,69200.0,21.1972,21.2212,21.0473,21.2092,69200.0
2008-03-03 12:30:00,35.39,35.44,35.3,35.4,9700.0,21.2212,21.2512,21.1673,21.2272,9700.0
2008-03-03 13:00:00,35.41,35.48,35.26,35.37,54600.0,21.2332,21.2752,21.1433,21.2092,54600.0
2008-03-03 13:30:00,35.36,35.6,35.3,35.41,31800.0,21.2032,21.3472,21.1673,21.2332,31800.0
2008-03-03 14:00:00,35.33,35.37,35.16,35.23,13800.0,21.1853,21.2092,21.0833,21.1253,13800.0
2008-03-03 14:30:00,35.22,35.26,34.96,35.07,92700.0,21.1193,21.1433,20.9634,21.0293,92700.0
2008-03-03 15:00:00,35.08,35.27,35.04,35.19,28800.0,21.0353,21.1493,21.0114,21.1013,28800.0
2008-03-03 15:30:00,35.17,35.4,35.16,35.3,57400.0,21.0893,21.2272,21.0833,21.1673,57400.0
2008-03-04 09:30:00,34.93,35.13,34.75,34.97,85000.0,20.9454,21.0653,20.8375,20.9694,85000.0
2008-03-04 10:00:00,34.99,35.37,34.94,35.24,40200.0,20.9814,21.2092,20.9514,21.1313,40200.0
2008-03-04 10:30:00,35.22,35.37,34.76,34.77,51800.0,21.1193,21.2092,20.8435,20.8495,51800.0
2008-03-04 11:00:00,34.77,35.02,34.75,35.02,47100.0,20.8495,20.9994,20.8375,20.9994,47100.0
2008-03-04 11:30:00,35.06,35.09,34.75,34.77,62600.0,21.0234,21.0413,20.8375,20.8495,62600.0
2008-03-04 12:00:00,34.75,34.95,34.75,34.9,26000.0,20.8375,20.9574,20.8375,20.9274,26000.0
2008-03-04 12:30:00,34.91,34.98,34.75,34.8,41100.0,20.9334,20.9754,20.8375,20.8674,41100.0
2008-03-04 13:00:00,34.81,35.11,34.75,35.03,88000.0,20.8734,21.0533,20.8375,21.0054,88000.0
2008-03-04 13:30:00,35.02,35.04,34.77,34.82,40600.0,20.9994,21.0114,20.8495,20.8794,40600.0
2008-03-04 14:00:00,34.82,34.96,34.7,34.9,46400.0,20.8794,20.9634,20.8075,20.9274,46400.0
2008-03-04 14:30:00,34.89,35.06,34.68,34.9,62500.0,20.9214,21.0234,20.7955,20.9274,62500.0
2008-03-04 15:00:00,34.89,35.32,34.84,35.08,54600.0,20.9214,21.1793,20.8914,21.0353,54600.0
2008-03-04 15:30:00,35.09,35.32,34.92,34.99,95000.0,21.0413,21.1793,20.9394,20.9814,95000.0
2008-03-05 09:30:00,35.09,35.36,34.92,35.35,22600.0,21.0413,21.2032,20.9394,21.1972,22600.0
2008-03-05 10:00:00,35.38,35.92,35.38,35.86,78500.0,21.2152,21.539,21.2152,21.5031,78500.0
2008-03-05 10:30:00,35.87,36.3,35.68,36.22,102300.0,21.5091,21.7669,21.3951,21.7189,102300.0
2008-03-05 11:00:00,36.21,36.56,36.21,36.38,66000.0,21.7129,21.9228,21.7129,21.8149,66000.0
2008-03-05 11:30:00,36.38,36.42,36.18,36.29,33100.0,21.8149,21.8389,21.6949,21.7609,33100.0
2008-03-05 12:00:00,36.33,36.63,36.25,36.35,55400.0,21.7849,21.9648,21.7369,21.7969,55400.0
2008-03-05 12:30:00,36.37,36.45,36.18,36.29,30700.0,21.8089,21.8569,21.6949,21.7609,30700.0
2008-03-05 13:00:00,36.3,36.46,36.03,36.13,51100.0,21.7669,21.8628,21.605,21.665,51100.0
2008-03-05 13:30:00,36.11,36.17,35.9,36.08,74300.0,21.653,21.689,21.5271,21.635,74300.0
2008-03-05 14:00:00,36.09,36.2,36.03,36.2,56700.0,21.641,21.7069,21.605,21.7069,56700.0
2008-03-05 14:30:00,36.17,36.24,36.03,36.11,52000.0,21.689,21.7309,21.605,21.653,52000.0
2008-03-05 15:00:00,36.14,36.2,36.03,36.13,62900.0,21.671,21.7069,21.605,21.665,62900.0
2008-03-05 15:30:00,36.13,36.31,36.11,36.18,74400.0,21.665,21.7729,21.653,21.6949,74400.0
2008-03-06 09:30:00,35.85,35.96,35.56,35.67,24500.0,21.4971,21.563,21.3232,21.3891,24500.0
2008-03-06 10:00:00,35.68,35.91,35.41,35.91,79700.0,21.3951,21.533,21.2332,21.533,79700.0
2008-03-06 10:30:00,35.86,35.92,35.52,35.7,35800.0,21.5031,21.539,21.2992,21.4071,35800.0
2008-03-06 11:00:00,35.74,35.84,35.64,35.69,39900.0,21.4311,21.4911,21.3711,21.4011,39900.0
2008-03-06 11:30:00,35.66,35.82,35.5,35.52,30400.0,21.3831,21.4791,21.2872,21.2992,30400.0
2008-03-06 12:00:00,35.52,35.52,35.21,35.27,75600.0,21.2992,21.2992,21.1133,21.1493,75600.0
2008-03-06 12:30:00,35.28,35.41,35.17,35.19,13700.0,21.1553,21.2332,21.0893,21.1013,13700.0
2008-03-06 13:00:00,35.19,35.31,35.16,35.29,70500.0,21.1013,21.1733,21.0833,21.1613,70500.0
2008-03-06 13:30:00,35.24,35.44,35.23,35.38,51700.0,21.1313,21.2512,21.1253,21.2152,51700.0
2008-03-06 14:00:00,35.39,35.5,35.38,35.47,24000.0,21.2212,21.2872,21.2152,21.2692,24000.0
2008-03-06 14:30:00,35.47,35.63,35.44,35.49,30500.0,21.2692,21.3651,21.2512,21.2812,30500.0
2008-03-06 15:00:00,35.47,35.5,35.34,35.5,23200.0,21.2692,21.2872,21.1913,21.2872,23200.0
2008-03-06 15:30:00,35.47,35.48,35.2,35.24,48900.0,21.2692,21.2752,21.1073,21.1313,48900.0
2008-03-07 09:30:00,34.96,35.64,34.85,35.58,47400.0,20.9634,21.3711,20.8974,21.3352,47400.0
2008-03-07 10:00:00,35.55,35.62,34.99,35.1,38400.0,21.3172,21.3592,20.9814,21.0473,38400.0
2008-03-07 10:30:00,35.14,35.2,34.8,34.85,36600.0,21.0713,21.1073,20.8674,20.8974,36600.0
2008-03-07 11:00:00,34.86,34.92,34.7,34.76,23800.0,20.9034,20.9394,20.8075,20.8435,23800.0
2008-03-07 11:30:00,34.74,34.75,34.45,34.45,18600.0,20.8315,20.8375,20.6576,20.6576,18600.0
2008-03-07 12:00:00,34.45,34.5,34.23,34.28,20800.0,20.6576,20.6876,20.5257,20.5556,20800.0
2008-03-07 12:30:00,34.3,34.37,34.2,34.33,15300.0,20.5676,20.6096,20.5077,20.5856,15300.0
2008-03-07 13:00:00,34.35,34.35,34.17,34.21,16600.0,20.5976,20.5976,20.4897,20.5137,16600.0
2008-03-07 13:30:00,34.22,34.22,33.82,33.86,37100.0,20.5197,20.5197,20.2798,20.3038,37100.0
2008-03-07 14:00:00,33.89,34.04,33.82,33.93,31500.0,20.3218,20.4117,20.2798,20.3458,31500.0
2008-03-07 14:30:00,33.92,34.07,33.82,34.07,62100.0,20.3398,20.4297,20.2798,20.4297,62100.0
2008-03-07 15:00:00,34.09,34.33,34.0,34.21,71100.0,20.4417,20.5856,20.3877,20.5137,71100.0
2008-03-07 15:30:00,34.2,34.27,34.0,34.03,67400.0,20.5077,20.5496,20.3877,20.4057,67400.0
2008-03-10 09:30:00,34.05,34.07,33.6,33.85,43400.0,20.4177,20.4297,20.1479,20.2978,43400.0
2008-03-10 10:00:00,33.88,33.99,33.64,33.8,42500.0,20.3158,20.3817,20.1719,20.2678,42500.0
2008-03-10 10:30:00,33.77,33.84,33.52,33.64,33100.0,20.2498,20.2918,20.0999,20.1719,33100.0
2008-03-10 11:00:00,33.65,33.83,33.13,33.15,37100.0,20.1779,20.2858,19.866,19.878,37100.0
2008-03-10 11:30:00,33.14,33.15,32.69,32.8,59000.0,19.872,19.878,19.6022,19.6682,59000.0
2008-03-10 12:00:00,32.8,33.12,32.6,32.91,139500.0,19.6682,19.8601,19.5482,19.7341,139500.0
2008-03-10 12:30:00,32.92,33.12,32.88,33.11,48800.0,19.7401,19.8601,19.7161,19.8541,48800.0
2008-03-10 13:00:00,33.08,33.08,32.8,32.87,29900.0,19.8361,19.8361,19.6682,19.7101,29900.0
2008-03-10 13:30:00,32.87,32.94,32.8,32.8,26400.0,19.7101,19.7521,19.6682,19.6682,26400.0
2008-03-10 14:00:00,32.77,32.91,32.75,32.83,47900.0,19.6502,19.7341,19.6382,19.6862,47900.0
2008-03-10 14:30:00,32.81,32.93,32.75,32.78,25400.0,19.6742,19.7461,19.6382,19.6562,25400.0
2008-03-10 15:00:00,32.78,32.81,32.64,32.66,49900.0,19.6562,19.6742,19.5722,19.5842,49900.0
2008-03-10 15:30:00,32.68,32.82,32.48,32.48,53900.0,19.5962,19.6802,19.4763,19.4763,53900.0
2008-03-11 09:30:00,33.17,33.62,32.91,33.04,23400.0,19.89,20.1599,19.7341,19.8121,23400.0
2008-03-11 10:00:00,33.06,33.4,33.03,33.26,39800.0,19.8241,20.028,19.8061,19.944,39800.0
2008-03-11 10:30:00,33.26,33.33,32.98,33.18,34100.0,19.944,19.986,19.7761,19.896,34100.0
2008-03-11 11:00:00,33.15,33.3,33.04,33.27,33600.0,19.878,19.968,19.8121,19.95,33600.0
2008-03-11 11:30:00,33.28,33.37,33.16,33.16,36800.0,19.956,20.01,19.884,19.884,36800.0
2008-03-11 12:00:00,33.16,33.5,33.16,33.48,27800.0,19.884,20.0879,19.884,20.0759,27800.0
2008-03-11 12:30:00,33.45,33.54,33.31,33.49,26700.0,20.0579,20.1119,19.974,20.0819,26700.0
2008-03-11 13:00:00,33.49,33.79,33.46,33.79,44300.0,20.0819,20.2618,20.0639,20.2618,44300.0
2008-03-11 13:30:00,33.8,33.97,33.67,33.88,33900.0,20.2678,20.3697,20.1899,20.3158,33900.0
2008-03-11 14:00:00,33.9,34.03,33.84,33.99,43700.0,20.3278,20.4057,20.2918,20.3817,43700.0
2008-03-11 14:30:00,33.98,34.39,33.92,34.35,47500.0,20.3757,20.6216,20.3398,20.5976,47500.0
2008-03-11 15:00:00,34.36,34.45,34.13,34.42,65200.0,20.6036,20.6576,20.4657,20.6396,65200.0
2008-03-11 15:30:00,34.42,34.47,34.24,34.47,84600.0,20.6396,20.6696,20.5316,20.6696,84600.0
2008-03-12 09:30:00,34.46,34.57,33.87,34.04,22400.0,20.6636,20.7295,20.3098,20.4117,22400.0
2008-03-12 10:00:00,34.02,34.08,33.75,33.81,28200.0,20.3997,20.4357,20.2378,20.2738,28200.0
2008-03-12 10:30:00,33.87,34.27,33.85,34.27,26100.0,20.3098,20.5496,20.2978,20.5496,26100.0
2008-03-12 11:00:00,34.25,34.56,34.25,34.43,21100.0,20.5376,20.7235,20.5376,20.6456,21100.0
2008-03-12 11:30:00,34.43,34.47,34.32,34.39,12700.0,20.6456,20.6696,20.5796,20.6216,12700.0
2008-03-12 12:00:00,34.37,34.4,34.19,34.21,12900.0,20.6096,20.6276,20.5017,20.5137,12900.0
2008-03-12 12:30:00,34.21,34.37,34.21,34.37,24400.0,20.5137,20.6096,20.5137,20.6096,24400.0
2008-03-12 13:00:00,34.39,34.54,34.37,34.46,30600.0,20.6216,20.7115,20.6096,20.6636,30600.0
2008-03-12 13:30:00,34.45,34.51,34.35,34.36,37100.0,20.6576,20.6936,20.5976,20.6036,37100.0
2008-03-12 14:00:00,34.35,34.59,34.35,34.58,58900.0,20.5976,20.7415,20.5976,20.7355,58900.0
2008-03-12 14:30:00,34.56,34.7,34.43,34.43,69400.0,20.7235,20.8075,20.6456,20.6456,69400.0
2008-03-12 15:00:00,34.43,34.54,34.31,34.43,55000.0,20.6456,20.7115,20.5736,20.6456,55000.0
2008-03-12 15:30:00,34.42,34.48,34.19,34.2,53800.0,20.6396,20.6756,20.5017,20.5077,53800.0
2008-03-13 09:30:00,33.79,34.11,33.18,33.45,24500.0,20.2618,20.4537,19.896,20.0579,24500.0
2008-03-13 10:00:00,33.48,33.88,33.47,33.87,104200.0,20.0759,20.3158,20.0699,20.3098,104200.0
2008-03-13 10:30:00,33.88,33.96,33.62,33.65,47500.0,20.3158,20.3638,20.1599,20.1779,47500.0
2008-03-13 11:00:00,33.64,34.35,33.64,34.19,52300.0,20.1719,20.5976,20.1719,20.5017,52300.0
2008-03-13 11:30:00,34.16,34.43,34.07,34.34,43500.0,20.4837,20.6456,20.4297,20.5916,43500.0
2008-03-13 12:00:00,34.38,34.71,34.17,34.17,44100.0,20.6156,20.8135,20.4897,20.4897,44100.0
2008-03-13 12:30:00,34.19,34.49,34.19,34.41,31500.0,20.5017,20.6816,20.5017,20.6336,31500.0
2008-03-13 13:00:00,34.4,34.69,34.22,34.64,38100.0,20.6276,20.8015,20.5197,20.7715,38100.0
2008-03-13 13:30:00,34.63,35.02,34.61,34.92,32400.0,20.7655,20.9994,20.7535,20.9394,32400.0
2008-03-13 14:00:00,34.91,34.94,34.61,34.83,51700.0,20.9334,20.9514,20.7535,20.8854,51700.0
2008-03-13 14:30:00,34.84,34.84,34.59,34.71,25900.0,20.8914,20.8914,20.7415,20.8135,25900.0
2008-03-13 15:00:00,34.71,34.82,34.53,34.66,57200.0,20.8135,20.8794,20.7055,20.7835,57200.0
2008-03-13 15:30:00,34.66,34.86,34.36,34.4,87600.0,20.7835,20.9034,20.6036,20.6276,87600.0
2008-03-14 09:30:00,34.61,34.74,33.04,33.04,39000.0,20.7535,20.8315,19.8121,19.8121,39000.0
2008-03-14 10:00:00,33.04,33.78,32.86,33.72,67800.0,19.8121,20.2558,19.7041,20.2198,67800.0
2008-03-14 10:30:00,33.7,33.78,33.42,33.57,47100.0,20.2078,20.2558,20.0399,20.1299,47100.0
2008-03-14 11:00:00,33.61,33.75,33.43,33.7,21900.0,20.1539,20.2378,20.0459,20.2078,21900.0
2008-03-14 11:30:00,33.62,33.75,33.41,33.46,30900.0,20.1599,20.2378,20.0339,20.0639,30900.0
2008-03-14 12:00:00,33.53,33.66,33.44,33.6,19400.0,20.1059,20.1839,20.0519,20.1479,19400.0
2008-03-14 12:30:00,33.59,33.67,33.34,33.36,29400.0,20.1419,20.1899,19.992,20.004,29400.0
2008-03-14 13:00:00,33.36,33.4,33.23,33.36,24300.0,20.004,20.028,19.926,20.004,24300.0
2008-03-14 13:30:00,33.28,33.51,33.25,33.29,15700.0,19.956,20.0939,19.938,19.962,15700.0
2008-03-14 14:00:00,33.29,33.34,33.15,33.18,37100.0,19.962,19.992,19.878,19.896,37100.0
2008-03-14 14:30:00,33.15,33.38,33.1,33.24,33400.0,19.878,20.016,19.8481,19.932,33400.0
2008-03-14 15:00:00,33.21,33.77,33.15,33.67,45700.0,19.914,20.2498,19.878,20.1899,45700.0
2008-03-14 15:30:00,33.66,33.66,33.27,33.43,63200.0,20.1839,20.1839,19.95,20.0459,63200.0
2008-03-17 09:30:00,32.6,32.8,31.26,32.47,54600.0,19.5482,19.6682,18.7447,19.4703,54600.0
2008-03-17 10:00:00,32.45,32.85,32.45,32.62,41500.0,19.4583,19.6982,19.4583,19.5602,41500.0
2008-03-17 10:30:00,32.59,33.03,32.48,32.62,31800.0,19.5422,19.8061,19.4763,19.5602,31800.0
2008-03-17 11:00:00,32.64,32.81,32.48,32.51,33000.0,19.5722,19.6742,19.4763,19.4943,33000.0
2008-03-17 11:30:00,32.5,32.72,32.35,32.37,36800.0,19.4883,19.6202,19.3983,19.4103,36800.0
2008-03-17 12:00:00,32.38,32.57,32.37,32.48,59700.0,19.4163,19.5303,19.4103,19.4763,59700.0
2008-03-17 12:30:00,32.5,32.65,32.42,32.63,16200.0,19.4883,19.5782,19.4403,19.5662,16200.0
2008-03-17 13:00:00,32.62,32.71,32.54,32.61,31500.0,19.5602,19.6142,19.5123,19.5542,31500.0
2008-03-17 13:30:00,32.64,32.8,32.55,32.78,18600.0,19.5722,19.6682,19.5183,19.6562,18600.0
2008-03-17 14:00:00,32.79,32.9,32.54,32.6,57300.0,19.6622,19.7281,19.5123,19.5482,57300.0
2008-03-17 14:30:00,32.57,32.88,32.53,32.72,43300.0,19.5303,19.7161,19.5063,19.6202,43300.0
2008-03-17 15:00:00,32.71,33.0,32.65,32.78,47200.0,19.6142,19.7881,19.5782,19.6562,47200.0
2008-03-17 15:30:00,32.78,33.01,32.71,32.71,74700.0,19.6562,19.7941,19.6142,19.6142,74700.0
2008-03-18 09:30:00,33.5,33.64,33.0,33.25,34100.0,20.0879,20.1719,19.7881,19.938,34100.0
2008-03-18 10:00:00,33.31,33.61,33.31,33.5,23100.0,19.974,20.1539,19.974,20.0879,23100.0
2008-03-18 10:30:00,33.52,33.76,33.51,33.7,14400.0,20.0999,20.2438,20.0939,20.2078,14400.0
2008-03-18 11:00:00,33.76,34.09,33.69,34.08,35700.0,20.2438,20.4417,20.2018,20.4357,35700.0
2008-03-18 11:30:00,34.07,34.22,33.97,33.99,23000.0,20.4297,20.5197,20.3697,20.3817,23000.0
2008-03-18 12:00:00,33.97,34.02,33.76,33.99,31300.0,20.3697,20.3997,20.2438,20.3817,31300.0
2008-03-18 12:30:00,34.02,34.13,33.93,34.06,16700.0,20.3997,20.4657,20.3458,20.4237,16700.0
2008-03-18 13:00:00,34.07,34.2,34.07,34.14,22700.0,20.4297,20.5077,20.4297,20.4717,22700.0
2008-03-18 13:30:00,34.19,34.24,34.06,34.18,15300.0,20.5017,20.5316,20.4237,20.4957,15300.0
2008-03-18 14:00:00,34.18,34.19,33.58,33.8,49500.0,20.4957,20.5017,20.1359,20.2678,49500.0
2008-03-18 14:30:00,33.75,34.33,33.56,34.3,72700.0,20.2378,20.5856,20.1239,20.5676,72700.0
2008-03-18 15:00:00,34.3,34.3,33.95,34.25,53000.0,20.5676,20.5676,20.3578,20.5376,53000.0
2008-03-18 15:30:00,34.26,34.59,34.12,34.49,84600.0,20.5436,20.7415,20.4597,20.6816,84600.0
2008-03-19 09:30:00,34.58,34.73,34.11,34.2,74400.0,20.7355,20.8255,20.4537,20.5077,74400.0
2008-03-19 10:00:00,34.2,34.5,34.2,34.38,39800.0,20.5077,20.6876,20.5077,20.6156,39800.0
2008-03-19 10:30:00,34.35,34.38,34.04,34.36,25500.0,20.5976,20.6156,20.4117,20.6036,25500.0
2008-03-19 11:00:00,34.36,34.49,34.28,34.49,27600.0,20.6036,20.6816,20.5556,20.6816,27600.0
2008-03-19 11:30:00,34.49,34.56,34.34,34.37,73400.0,20.6816,20.7235,20.5916,20.6096,73400.0
2008-03-19 12:00:00,34.35,34.35,33.82,33.85,31500.0,20.5976,20.5976,20.2798,20.2978,31500.0
2008-03-19 12:30:00,33.84,33.89,33.72,33.74,29100.0,20.2918,20.3218,20.2198,20.2318,29100.0
2008-03-19 13:00:00,33.75,33.8,33.37,33.41,102200.0,20.2378,20.2678,20.01,20.0339,102200.0
2008-03-19 13:30:00,33.39,33.41,33.13,33.15,27500.0,20.022,20.0339,19.866,19.878,27500.0
2008-03-19 14:00:00,33.14,33.37,33.11,33.36,28600.0,19.872,20.01,19.8541,20.004,28600.0
2008-03-19 14:30:00,33.36,33.49,33.23,33.47,57700.0,20.004,20.0819,19.926,20.0699,57700.0
2008-03-19 15:00:00,33.46,33.48,33.2,33.22,115600.0,20.0639,20.0759,19.908,19.92,115600.0
2008-03-19 15:30:00,33.23,33.23,32.85,32.85,132900.0,19.926,19.926,19.6982,19.6982,132900.0
2008-03-20 09:30:00,32.77,32.87,32.22,32.5,77600.0,19.6502,19.7101,19.3204,19.4883,77600.0
2008-03-20 10:00:00,32.5,32.75,32.36,32.7,64400.0,19.4883,19.6382,19.4043,19.6082,64400.0
2008-03-20 10:30:00,32.72,32.94,32.65,32.93,50100.0,19.6202,19.7521,19.5782,19.7461,50100.0
2008-03-20 11:00:00,32.93,32.97,32.71,32.85,35400.0,19.7461,19.7701,19.6142,19.6982,35400.0
2008-03-20 11:30:00,32.84,32.85,32.47,32.49,26400.0,19.6922,19.6982,19.4703,19.4823,26400.0
2008-03-20 12:00:00,32.49,32.63,32.45,32.46,24900.0,19.4823,19.5662,19.4583,19.4643,24900.0
2008-03-20 12:30:00,32.47,32.49,32.26,32.39,19900.0,19.4703,19.4823,19.3444,19.4223,19900.0
2008-03-20 13:00:00,32.37,32.67,32.37,32.58,19100.0,19.4103,19.5902,19.4103,19.5362,19100.0
2008-03-20 13:30:00,32.6,32.96,32.57,32.96,28300.0,19.5482,19.7641,19.5303,19.7641,28300.0
2008-03-20 14:00:00,32.93,33.22,32.89,33.2,45900.0,19.7461,19.92,19.7221,19.908,45900.0
2008-03-20 14:30:00,33.21,33.55,33.18,33.52,48000.0,19.914,20.1179,19.896,20.0999,48000.0
2008-03-20 15:00:00,33.52,33.68,33.38,33.62,76500.0,20.0999,20.1959,20.016,20.1599,76500.0
2008-03-20 15:30:00,33.62,33.74,32.82,33.48,116700.0,20.1599,20.2318,19.6802,20.0759,116700.0
2008-03-24 09:30:00,33.54,33.77,33.04,33.07,38900.0,20.1119,20.2498,19.8121,19.8301,38900.0
2008-03-24 10:00:00,33.07,33.67,32.91,33.63,70800.0,19.8301,20.1899,19.7341,20.1659,70800.0
2008-03-24 10:30:00,33.62,33.72,33.52,33.64,46900.0,20.1599,20.2198,20.0999,20.1719,46900.0
2008-03-24 11:00:00,33.63,33.74,33.5,33.73,34500.0,20.1659,20.2318,20.0879,20.2258,34500.0
2008-03-24 11:30:00,33.74,34.09,33.74,34.01,40900.0,20.2318,20.4417,20.2318,20.3937,40900.0
2008-03-24 12:00:00,34.0,34.1,34.0,34.05,24000.0,20.3877,20.4477,20.3877,20.4177,24000.0
2008-03-24 12:30:00,34.04,34.3,34.03,34.18,24900.0,20.4117,20.5676,20.4057,20.4957,24900.0
2008-03-24 13:00:00,34.15,34.5,34.11,34.31,47800.0,20.4777,20.6876,20.4537,20.5736,47800.0
2008-03-24 13:30:00,34.31,34.31,33.96,34.05,37100.0,20.5736,20.5736,20.3638,20.4177,37100.0
2008-03-24 14:00:00,34.06,34.06,33.92,33.96,24000.0,20.4237,20.4237,20.3398,20.3638,24000.0
2008-03-24 14:30:00,33.96,34.11,33.79,33.89,62700.0,20.3638,20.4537,20.2618,20.3218,62700.0
2008-03-24 15:00:00,33.87,34.17,33.86,34.1,65600.0,20.3098,20.4897,20.3038,20.4477,65600.0
2008-03-24 15:30:00,34.1,34.36,34.03,34.19,154200.0,20.4477,20.6036,20.4057,20.5017,154200.0
2008-03-25 09:30:00,34.52,35.16,34.24,34.63,47200.0,20.6995,21.0833,20.5316,20.7655,47200.0
2008-03-25 10:00:00,34.6,34.74,34.41,34.73,38800.0,20.7475,20.8315,20.6336,20.8255,38800.0
2008-03-25 10:30:00,34.72,35.03,34.64,34.95,54300.0,20.8195,21.0054,20.7715,20.9574,54300.0
2008-03-25 11:00:00,34.94,35.05,34.86,34.97,49300.0,20.9514,21.0174,20.9034,20.9694,49300.0
2008-03-25 11:30:00,34.96,34.96,34.47,34.57,36900.0,20.9634,20.9634,20.6696,20.7295,36900.0
2008-03-25 12:00:00,34.57,34.69,34.56,34.62,21500.0,20.7295,20.8015,20.7235,20.7595,21500.0
2008-03-25 12:30:00,34.62,34.75,34.57,34.67,19400.0,20.7595,20.8375,20.7295,20.7895,19400.0
2008-03-25 13:00:00,34.64,34.72,34.6,34.7,14900.0,20.7715,20.8195,20.7475,20.8075,14900.0
2008-03-25 13:30:00,34.71,34.82,34.65,34.76,18600.0,20.8135,20.8794,20.7775,20.8435,18600.0
2008-03-25 14:00:00,34.78,34.9,34.65,34.66,32500.0,20.8555,20.9274,20.7775,20.7835,32500.0
2008-03-25 14:30:00,34.68,34.72,34.52,34.7,21900.0,20.7955,20.8195,20.6995,20.8075,21900.0
2008-03-25 15:00:00,34.7,34.77,34.65,34.72,27000.0,20.8075,20.8495,20.7775,20.8195,27000.0
2008-03-25 15:30:00,34.72,34.84,34.64,34.67,50700.0,20.8195,20.8914,20.7715,20.7895,50700.0
2008-03-26 09:30:00,34.49,34.63,34.19,34.21,46900.0,20.6816,20.7655,20.5017,20.5137,46900.0
2008-03-26 10:00:00,34.22,34.39,34.06,34.2,34000.0,20.5197,20.6216,20.4237,20.5077,34000.0
2008-03-26 10:30:00,34.21,34.21,33.91,34.01,27900.0,20.5137,20.5137,20.3338,20.3937,27900.0
2008-03-26 11:00:00,34.0,34.25,34.0,34.25,43400.0,20.3877,20.5376,20.3877,20.5376,43400.0
2008-03-26 11:30:00,34.25,34.32,34.15,34.32,16100.0,20.5376,20.5796,20.4777,20.5796,16100.0
2008-03-26 12:00:00,34.32,34.4,34.27,34.4,15000.0,20.5796,20.6276,20.5496,20.6276,15000.0
2008-03-26 12:30:00,34.38,34.39,34.1,34.1,17100.0,20.6156,20.6216,20.4477,20.4477,17100.0
2008-03-26 13:00:00,34.08,34.14,34.04,34.04,10900.0,20.4357,20.4717,20.4117,20.4117,10900.0
2008-03-26 13:30:00,34.04,34.04,33.85,33.85,11800.0,20.4117,20.4117,20.2978,20.2978,11800.0
2008-03-26 14:00:00,33.86,34.08,33.79,34.02,46600.0,20.3038,20.4357,20.2618,20.3997,46600.0
2008-03-26 14:30:00,34.01,34.23,34.0,34.2,28800.0,20.3937,20.5257,20.3877,20.5077,28800.0
2008-03-26 15:00:00,34.25,34.26,33.94,34.06,36200.0,20.5376,20.5436,20.3518,20.4237,36200.0
2008-03-26 15:30:00,34.05,34.11,34.0,34.01,65700.0,20.4177,20.4537,20.3877,20.3937,65700.0
2008-03-27 09:30:00,34.26,34.26,33.36,33.49,34600.0,20.5436,20.5436,20.004,20.0819,34600.0
2008-03-27 10:00:00,33.5,33.5,32.8,32.8,46500.0,20.0879,20.0879,19.6682,19.6682,46500.0
2008-03-27 10:30:00,32.83,32.99,32.76,32.78,72600.0,19.6862,19.7821,19.6442,19.6562,72600.0
2008-03-27 11:00:00,32.82,32.88,32.65,32.67,76500.0,19.6802,19.7161,19.5782,19.5902,76500.0
2008-03-27 11:30:00,32.68,33.0,32.65,32.95,71800.0,19.5962,19.7881,19.5782,19.7581,71800.0
2008-03-27 12:00:00,32.97,33.12,32.92,33.08,72200.0,19.7701,19.8601,19.7401,19.8361,72200.0
2008-03-27 12:30:00,33.08,33.31,33.05,33.26,35700.0,19.8361,19.974,19.8181,19.944,35700.0
2008-03-27 13:00:00,33.26,33.45,33.23,33.33,36800.0,19.944,20.0579,19.926,19.986,36800.0
2008-03-27 13:30:00,33.31,33.31,32.99,33.02,30600.0,19.974,19.974,19.7821,19.8001,30600.0
2008-03-27 14:00:00,33.0,33.12,32.98,33.07,39600.0,19.7881,19.8601,19.7761,19.8301,39600.0
2008-03-27 14:30:00,33.07,33.28,33.03,33.11,37800.0,19.8301,19.956,19.8061,19.8541,37800.0
2008-03-27 15:00:00,33.09,33.24,33.02,33.07,57900.0,19.8421,19.932,19.8001,19.8301,57900.0
2008-03-27 15:30:00,33.07,33.1,32.82,32.83,70800.0,19.8301,19.8481,19.6802,19.6862,70800.0
2008-03-28 09:30:00,32.89,33.0,32.07,32.79,100100.0,19.7221,19.7881,19.2304,19.6622,100100.0
2008-03-28 10:00:00,32.78,32.93,32.68,32.71,30000.0,19.6562,19.7461,19.5962,19.6142,30000.0
2008-03-28 10:30:00,32.75,32.85,32.64,32.71,24800.0,19.6382,19.6982,19.5722,19.6142,24800.0
2008-03-28 11:00:00,32.7,32.75,32.64,32.73,33700.0,19.6082,19.6382,19.5722,19.6262,33700.0
2008-03-28 11:30:00,32.73,32.84,32.69,32.79,18300.0,19.6262,19.6922,19.6022,19.6622,18300.0
2008-03-28 12:00:00,32.79,32.8,32.56,32.6,13100.0,19.6622,19.6682,19.5243,19.5482,13100.0
2008-03-28 12:30:00,32.63,32.64,32.5,32.54,8400.0,19.5662,19.5722,19.4883,19.5123,8400.0
2008-03-28 13:00:00,32.54,32.59,32.51,32.56,9700.0,19.5123,19.5422,19.4943,19.5243,9700.0
2008-03-28 13:30:00,32.56,32.56,32.27,32.35,17400.0,19.5243,19.5243,19.3504,19.3983,17400.0
2008-03-28 14:00:00,32.35,32.39,32.25,32.34,29300.0,19.3983,19.4223,19.3384,19.3923,29300.0
2008-03-28 14:30:00,32.34,32.39,32.25,32.36,17000.0,19.3923,19.4223,19.3384,19.4043,17000.0
2008-03-28 15:00:00,32.35,32.39,32.16,32.17,32700.0,19.3983,19.4223,19.2844,19.2904,32700.0
2008-03-28 15:30:00,32.17,32.25,32.1,32.19,54200.0,19.2904,19.3384,19.2484,19.3024,54200.0
2008-03-31 09:30:00,31.91,32.39,31.9,32.39,41600.0,19.1345,19.4223,19.1285,19.4223,41600.0
2008-03-31 10:00:00,32.35,32.35,31.75,31.77,33900.0,19.3983,19.3983,19.0385,19.0505,33900.0
2008-03-31 10:30:00,31.75,31.86,31.67,31.8,46300.0,19.0385,19.1045,18.9906,19.0685,46300.0
2008-03-31 11:00:00,31.78,31.96,31.68,31.96,33700.0,19.0565,19.1645,18.9966,19.1645,33700.0
2008-03-31 11:30:00,31.94,32.21,31.94,32.2,16700.0,19.1525,19.3144,19.1525,19.3084,16700.0
2008-03-31 12:00:00,32.2,32.21,32.04,32.12,16300.0,19.3084,19.3144,19.2124,19.2604,16300.0
2008-03-31 12:30:00,32.1,32.21,32.06,32.21,17800.0,19.2484,19.3144,19.2244,19.3144,17800.0
2008-03-31 13:00:00,32.22,32.41,32.22,32.38,15100.0,19.3204,19.4343,19.3204,19.4163,15100.0
2008-03-31 13:30:00,32.39,32.49,32.39,32.41,20500.0,19.4223,19.4823,19.4223,19.4343,20500.0
2008-03-31 14:00:00,32.38,32.41,32.3,32.38,18600.0,19.4163,19.4343,19.3683,19.4163,18600.0
2008-03-31 14:30:00,32.41,32.52,32.28,32.35,32400.0,19.4343,19.5003,19.3564,19.3983,32400.0
2008-03-31 15:00:00,32.35,32.48,32.27,32.39,33700.0,19.3983,19.4763,19.3504,19.4223,33700.0
2008-03-31 15:30:00,32.4,32.5,32.28,32.41,82000.0,19.4283,19.4883,19.3564,19.4343,82000.0
2008-04-01 09:30:00,33.36,33.68,32.92,33.43,81300.0,20.004,20.1959,19.7401,20.0459,81300.0
2008-04-01 10:00:00,33.47,33.61,33.34,33.46,34900.0,20.0699,20.1539,19.992,20.0639,34900.0
2008-04-01 10:30:00,33.5,33.79,33.45,33.79,17700.0,20.0879,20.2618,20.0579,20.2618,17700.0
2008-04-01 11:00:00,33.77,34.03,33.7,34.02,28900.0,20.2498,20.4057,20.2078,20.3997,28900.0
2008-04-01 11:30:00,34.01,34.18,33.92,34.18,27000.0,20.3937,20.4957,20.3398,20.4957,27000.0
2008-04-01 12:00:00,34.23,34.72,34.14,34.69,58400.0,20.5257,20.8195,20.4717,20.8015,58400.0
2008-04-01 12:30:00,34.64,34.74,34.48,34.7,55600.0,20.7715,20.8315,20.6756,20.8075,55600.0
2008-04-01 13:00:00,34.69,35.2,34.67,34.99,55000.0,20.8015,21.1073,20.7895,20.9814,55000.0
2008-04-01 13:30:00,35.02,35.11,34.9,34.99,105200.0,20.9994,21.0533,20.9274,20.9814,105200.0
2008-04-01 14:00:00,34.97,35.02,34.92,34.93,73500.0,20.9694,20.9994,20.9394,20.9454,73500.0
2008-04-01 14:30:00,34.91,35.02,34.84,34.95,51300.0,20.9334,20.9994,20.8914,20.9574,51300.0
2008-04-01 15:00:00,34.94,35.06,34.94,35.02,65600.0,20.9514,21.0234,20.9514,20.9994,65600.0
2008-04-01 15:30:00,35.02,35.05,34.81,34.9,63800.0,20.9994,21.0174,20.8734,20.9274,63800.0
2008-04-02 09:30:00,34.76,35.06,34.67,34.75,32700.0,20.8435,21.0234,20.7895,20.8375,32700.0
2008-04-02 10:00:00,34.76,35.34,34.67,35.27,33300.0,20.8435,21.1913,20.7895,21.1493,33300.0
2008-04-02 10:30:00,35.3,35.69,35.3,35.63,35800.0,21.1673,21.4011,21.1673,21.3651,35800.0
2008-04-02 11:00:00,35.65,35.75,35.49,35.51,27900.0,21.3771,21.4371,21.2812,21.2932,27900.0
2008-04-02 11:30:00,35.51,35.61,35.51,35.57,11600.0,21.2932,21.3532,21.2932,21.3292,11600.0
2008-04-02 12:00:00,35.56,35.57,35.46,35.49,8100.0,21.3232,21.3292,21.2632,21.2812,8100.0
2008-04-02 12:30:00,35.48,35.5,35.17,35.23,22100.0,21.2752,21.2872,21.0893,21.1253,22100.0
2008-04-02 13:00:00,35.26,35.34,35.09,35.18,28500.0,21.1433,21.1913,21.0413,21.0953,28500.0
2008-04-02 13:30:00,35.15,35.26,35.1,35.19,14900.0,21.0773,21.1433,21.0473,21.1013,14900.0
2008-04-02 14:00:00,35.24,35.4,35.12,35.18,20300.0,21.1313,21.2272,21.0593,21.0953,20300.0
2008-04-02 14:30:00,35.15,35.16,34.86,34.94,27900.0,21.0773,21.0833,20.9034,20.9514,27900.0
2008-04-02 15:00:00,34.95,34.96,34.77,34.95,54900.0,20.9574,20.9634,20.8495,20.9574,54900.0
2008-04-02 15:30:00,34.96,35.02,34.89,34.95,49200.0,20.9634,20.9994,20.9214,20.9574,49200.0
2008-04-03 09:30:00,34.9,34.98,34.6,34.94,47700.0,20.9274,20.9754,20.7475,20.9514,47700.0
2008-04-03 10:00:00,34.92,35.1,34.81,34.97,39400.0,20.9394,21.0473,20.8734,20.9694,39400.0
2008-04-03 10:30:00,34.94,35.11,34.94,35.06,21900.0,20.9514,21.0533,20.9514,21.0234,21900.0
2008-04-03 11:00:00,35.07,35.23,35.06,35.1,14700.0,21.0293,21.1253,21.0234,21.0473,14700.0
2008-04-03 11:30:00,35.1,35.33,35.1,35.24,10200.0,21.0473,21.1853,21.0473,21.1313,10200.0
2008-04-03 12:00:00,35.23,35.26,35.11,35.13,10900.0,21.1253,21.1433,21.0533,21.0653,10900.0
2008-04-03 12:30:00,35.12,35.39,35.12,35.34,11700.0,21.0593,21.2212,21.0593,21.1913,11700.0
2008-04-03 13:00:00,35.36,35.4,35.29,35.39,10700.0,21.2032,21.2272,21.1613,21.2212,10700.0
2008-04-03 13:30:00,35.38,35.38,35.23,35.32,12100.0,21.2152,21.2152,21.1253,21.1793,12100.0
2008-04-03 14:00:00,35.31,35.37,35.22,35.32,28700.0,21.1733,21.2092,21.1193,21.1793,28700.0
2008-04-03 14:30:00,35.33,35.44,35.17,35.44,25800.0,21.1853,21.2512,21.0893,21.2512,25800.0
2008-04-03 15:00:00,35.43,35.45,35.2,35.31,34100.0,21.2452,21.2572,21.1073,21.1733,34100.0
2008-04-03 15:30:00,35.29,35.36,35.16,35.3,51700.0,21.1613,21.2032,21.0833,21.1673,51700.0
2008-04-04 09:30:00,35.13,35.97,35.13,35.92,40700.0,21.0653,21.569,21.0653,21.539,40700.0
2008-04-04 10:00:00,35.91,35.99,35.46,35.52,29400.0,21.533,21.581,21.2632,21.2992,29400.0
2008-04-04 10:30:00,35.55,35.77,35.35,35.77,14800.0,21.3172,21.4491,21.1972,21.4491,14800.0
2008-04-04 11:00:00,35.77,35.9,35.77,35.89,18400.0,21.4491,21.5271,21.4491,21.5211,18400.0
2008-04-04 11:30:00,35.87,35.9,35.82,35.86,10900.0,21.5091,21.5271,21.4791,21.5031,10900.0
2008-04-04 12:00:00,35.84,35.99,35.82,35.99,29800.0,21.4911,21.581,21.4791,21.581,29800.0
2008-04-04 12:30:00,35.99,36.16,35.97,36.14,14900.0,21.581,21.683,21.569,21.671,14900.0
2008-04-04 13:00:00,36.14,36.28,36.05,36.26,10900.0,21.671,21.7549,21.617,21.7429,10900.0
2008-04-04 13:30:00,36.25,36.26,36.01,36.01,9000.0,21.7369,21.7429,21.593,21.593,9000.0
2008-04-04 14:00:00,35.98,36.01,35.87,36.0,21200.0,21.575,21.593,21.5091,21.587,21200.0
2008-04-04 14:30:00,36.01,36.05,35.91,35.96,12800.0,21.593,21.617,21.533,21.563,12800.0
2008-04-04 15:00:00,35.97,36.0,35.82,35.93,35200.0,21.569,21.587,21.4791,21.545,35200.0
2008-04-04 15:30:00,35.95,35.96,35.74,35.92,45600.0,21.557,21.563,21.4311,21.539,45600.0
2008-04-07 09:30:00,36.22,36.33,36.0,36.22,28000.0,21.7189,21.7849,21.587,21.7189,28000.0
2008-04-07 10:00:00,36.28,36.37,36.05,36.15,29300.0,21.7549,21.8089,21.617,21.677,29300.0
2008-04-07 10:30:00,36.14,36.59,36.12,36.58,28900.0,21.671,21.9408,21.659,21.9348,28900.0
2008-04-07 11:00:00,36.59,36.64,36.35,36.63,22300.0,21.9408,21.9708,21.7969,21.9648,22300.0
2008-04-07 11:30:00,36.64,36.67,36.49,36.52,22800.0,21.9708,21.9888,21.8808,21.8988,22800.0
2008-04-07 12:00:00,36.52,36.54,36.42,36.53,21400.0,21.8988,21.9108,21.8389,21.9048,21400.0
2008-04-07 12:30:00,36.53,36.76,36.53,36.71,20000.0,21.9048,22.0427,21.9048,22.0128,20000.0
2008-04-07 13:00:00,36.72,36.73,36.42,36.47,15900.0,22.0188,22.0248,21.8389,21.8688,15900.0
2008-04-07 13:30:00,36.47,36.47,36.19,36.27,19200.0,21.8688,21.8688,21.7009,21.7489,19200.0
2008-04-07 14:00:00,36.26,36.31,36.09,36.09,152800.0,21.7429,21.7729,21.641,21.641,152800.0
2008-04-07 14:30:00,36.1,36.1,35.97,36.0,49500.0,21.647,21.647,21.569,21.587,49500.0
2008-04-07 15:00:00,36.0,36.07,35.83,36.05,26000.0,21.587,21.629,21.4851,21.617,26000.0
2008-04-07 15:30:00,36.04,36.07,35.8,35.95,60500.0,21.611,21.629,21.4671,21.557,60500.0
2008-04-08 09:30:00,35.74,35.74,35.17,35.29,45600.0,21.4311,21.4311,21.0893,21.1613,45600.0
2008-04-08 10:00:00,35.29,35.46,35.16,35.3,70400.0,21.1613,21.2632,21.0833,21.1673,70400.0
2008-04-08 10:30:00,35.28,35.43,35.22,35.32,66100.0,21.1553,21.2452,21.1193,21.1793,66100.0
2008-04-08 11:00:00,35.31,35.35,35.22,35.33,44500.0,21.1733,21.1972,21.1193,21.1853,44500.0
2008-04-08 11:30:00,35.32,35.45,35.21,35.26,76100.0,21.1793,21.2572,21.1133,21.1433,76100.0
2008-04-08 12:00:00,35.25,35.36,35.15,35.15,87500.0,21.1373,21.2032,21.0773,21.0773,87500.0
2008-04-08 12:30:00,35.2,35.28,35.17,35.18,149900.0,21.1073,21.1553,21.0893,21.0953,149900.0
2008-04-08 13:00:00,35.2,35.28,35.17,35.25,18700.0,21.1073,21.1553,21.0893,21.1373,18700.0
2008-04-08 13:30:00,35.26,35.32,35.19,35.25,40900.0,21.1433,21.1793,21.1013,21.1373,40900.0
2008-04-08 14:00:00,35.25,35.32,35.12,35.32,79700.0,21.1373,21.1793,21.0593,21.1793,79700.0
2008-04-08 14:30:00,35.31,35.52,35.3,35.52,14800.0,21.1733,21.2992,21.1673,21.2992,14800.0
2008-04-08 15:00:00,35.54,35.57,35.39,35.56,27700.0,21.3112,21.3292,21.2212,21.3232,27700.0
2008-04-08 15:30:00,35.57,35.67,35.48,35.55,33900.0,21.3292,21.3891,21.2752,21.3172,33900.0
2008-04-09 09:30:00,35.7,36.03,35.5,35.54,15300.0,21.4071,21.605,21.2872,21.3112,15300.0
2008-04-09 10:00:00,35.56,35.59,35.31,35.44,23800.0,21.3232,21.3412,21.1733,21.2512,23800.0
2008-04-09 10:30:00,35.47,35.47,35.25,35.35,10500.0,21.2692,21.2692,21.1373,21.1972,10500.0
2008-04-09 11:00:00,35.35,35.47,35.1,35.12,10200.0,21.1972,21.2692,21.0473,21.0593,10200.0
2008-04-09 11:30:00,35.12,35.16,35.0,35.06,8600.0,21.0593,21.0833,20.9874,21.0234,8600.0
2008-04-09 12:00:00,35.07,35.1,35.0,35.05,10700.0,21.0293,21.0473,20.9874,21.0174,10700.0
2008-04-09 12:30:00,35.08,35.09,34.92,34.96,7900.0,21.0353,21.0413,20.9394,20.9634,7900.0
2008-04-09 13:00:00,34.96,35.02,34.92,34.97,14000.0,20.9634,20.9994,20.9394,20.9694,14000.0
2008-04-09 13:30:00,35.0,35.05,34.94,35.05,5700.0,20.9874,21.0174,20.9514,21.0174,5700.0
2008-04-09 14:00:00,35.05,35.07,34.9,34.93,8900.0,21.0174,21.0293,20.9274,20.9454,8900.0
2008-04-09 14:30:00,34.92,35.0,34.87,34.9,14800.0,20.9394,20.9874,20.9094,20.9274,14800.0
2008-04-09 15:00:00,34.88,34.92,34.81,34.86,18200.0,20.9154,20.9394,20.8734,20.9034,18200.0
2008-04-09 15:30:00,34.87,35.01,34.81,35.0,47400.0,20.9094,20.9934,20.8734,20.9874,47400.0
2008-04-10 09:30:00,34.87,34.98,34.55,34.7,20400.0,20.9094,20.9754,20.7175,20.8075,20400.0
2008-04-10 10:00:00,34.69,35.18,34.65,35.17,43600.0,20.8015,21.0953,20.7775,21.0893,43600.0
2008-04-10 10:30:00,35.17,35.22,35.05,35.2,20800.0,21.0893,21.1193,21.0174,21.1073,20800.0
2008-04-10 11:00:00,35.19,35.23,35.02,35.02,30200.0,21.1013,21.1253,20.9994,20.9994,30200.0
2008-04-10 11:30:00,35.0,35.1,34.9,35.01,37700.0,20.9874,21.0473,20.9274,20.9934,37700.0
2008-04-10 12:00:00,35.06,35.14,34.97,35.1,27700.0,21.0234,21.0713,20.9694,21.0473,27700.0
2008-04-10 12:30:00,35.12,35.22,35.1,35.15,22400.0,21.0593,21.1193,21.0473,21.0773,22400.0
2008-04-10 13:00:00,35.15,35.28,35.14,35.22,16500.0,21.0773,21.1553,21.0713,21.1193,16500.0
2008-04-10 13:30:00,35.24,35.31,35.2,35.2,10300.0,21.1313,21.1733,21.1073,21.1073,10300.0
2008-04-10 14:00:00,35.17,35.21,35.1,35.17,31400.0,21.0893,21.1133,21.0473,21.0893,31400.0
2008-04-10 14:30:00,35.16,35.25,35.12,35.13,24700.0,21.0833,21.1373,21.0593,21.0653,24700.0
2008-04-10 15:00:00,35.15,35.24,35.1,35.21,43200.0,21.0773,21.1313,21.0473,21.1133,43200.0
2008-04-10 15:30:00,35.2,35.21,35.11,35.11,101200.0,21.1073,21.1133,21.0533,21.0533,101200.0
2008-04-11 09:30:00,34.7,34.7,33.89,34.41,62000.0,20.8075,20.8075,20.3218,20.6336,62000.0
2008-04-11 10:00:00,34.45,34.57,34.28,34.38,24200.0,20.6576,20.7295,20.5556,20.6156,24200.0
2008-04-11 10:30:00,34.37,34.74,34.37,34.48,37000.0,20.6096,20.8315,20.6096,20.6756,37000.0
2008-04-11 11:00:00,34.46,34.56,34.23,34.33,65300.0,20.6636,20.7235,20.5257,20.5856,65300.0
2008-04-11 11:30:00,34.33,34.9,34.29,34.9,36400.0,20.5856,20.9274,20.5616,20.9274,36400.0
2008-04-11 12:00:00,34.89,34.94,34.73,34.78,26400.0,20.9214,20.9514,20.8255,20.8555,26400.0
2008-04-11 12:30:00,34.8,34.99,34.77,34.93,17900.0,20.8674,20.9814,20.8495,20.9454,17900.0
2008-04-11 13:00:00,34.91,34.97,34.82,34.89,21400.0,20.9334,20.9694,20.8794,20.9214,21400.0
2008-04-11 13:30:00,34.87,34.87,34.51,34.56,61300.0,20.9094,20.9094,20.6936,20.7235,61300.0
2008-04-11 14:00:00,34.5,34.56,34.44,34.44,33900.0,20.6876,20.7235,20.6516,20.6516,33900.0
2008-04-11 14:30:00,34.48,34.61,34.39,34.54,14100.0,20.6756,20.7535,20.6216,20.7115,14100.0
2008-04-11 15:00:00,34.53,34.57,34.47,34.55,13400.0,20.7055,20.7295,20.6696,20.7175,13400.0
2008-04-11 15:30:00,34.55,34.55,34.31,34.5,45200.0,20.7175,20.7175,20.5736,20.6876,45200.0
2008-04-14 09:30:00,32.59,34.45,32.5,33.24,185700.0,19.5422,20.6576,19.4883,19.932,185700.0
2008-04-14 10:00:00,33.26,33.73,33.24,33.73,68400.0,19.944,20.2258,19.932,20.2258,68400.0
2008-04-14 10:30:00,33.74,33.8,33.19,33.63,52600.0,20.2318,20.2678,19.902,20.1659,52600.0
2008-04-14 11:00:00,33.62,33.79,33.49,33.57,44200.0,20.1599,20.2618,20.0819,20.1299,44200.0
2008-04-14 11:30:00,33.57,33.57,33.27,33.39,34400.0,20.1299,20.1299,19.95,20.022,34400.0
2008-04-14 12:00:00,33.39,33.62,33.31,33.62,40200.0,20.022,20.1599,19.974,20.1599,40200.0
2008-04-14 12:30:00,33.62,33.84,33.6,33.84,37200.0,20.1599,20.2918,20.1479,20.2918,37200.0
2008-04-14 13:00:00,33.85,34.01,33.67,33.81,47100.0,20.2978,20.3937,20.1899,20.2738,47100.0
2008-04-14 13:30:00,33.8,33.82,33.71,33.75,33400.0,20.2678,20.2798,20.2138,20.2378,33400.0
2008-04-14 14:00:00,33.76,33.8,33.63,33.77,47600.0,20.2438,20.2678,20.1659,20.2498,47600.0
2008-04-14 14:30:00,33.76,33.83,33.63,33.67,57600.0,20.2438,20.2858,20.1659,20.1899,57600.0
2008-04-14 15:00:00,33.65,33.69,33.51,33.54,49100.0,20.1779,20.2018,20.0939,20.1119,49100.0
2008-04-14 15:30:00,33.53,33.59,33.48,33.5,115200.0,20.1059,20.1419,20.0759,20.0879,115200.0
2008-04-15 09:30:00,33.17,33.62,32.94,32.94,64500.0,19.89,20.1599,19.7521,19.7521,64500.0
2008-04-15 10:00:00,32.95,32.98,32.45,32.46,80100.0,19.7581,19.7761,19.4583,19.4643,80100.0
2008-04-15 10:30:00,32.44,32.68,32.44,32.65,61700.0,19.4523,19.5962,19.4523,19.5782,61700.0
2008-04-15 11:00:00,32.65,32.65,32.48,32.49,53800.0,19.5782,19.5782,19.4763,19.4823,53800.0
2008-04-15 11:30:00,32.47,32.66,32.42,32.56,50000.0,19.4703,19.5842,19.4403,19.5243,50000.0
2008-04-15 12:00:00,32.55,32.63,32.51,32.63,33600.0,19.5183,19.5662,19.4943,19.5662,33600.0
2008-04-15 12:30:00,32.63,32.67,32.59,32.6,22700.0,19.5662,19.5902,19.5422,19.5482,22700.0
2008-04-15 13:00:00,32.61,32.66,32.58,32.58,24300.0,19.5542,19.5842,19.5362,19.5362,24300.0
2008-04-15 13:30:00,32.6,32.72,32.59,32.71,26500.0,19.5482,19.6202,19.5422,19.6142,26500.0
2008-04-15 14:00:00,32.71,32.81,32.67,32.8,46800.0,19.6142,19.6742,19.5902,19.6682,46800.0
2008-04-15 14:30:00,32.8,32.86,32.65,32.68,32200.0,19.6682,19.7041,19.5782,19.5962,32200.0
2008-04-15 15:00:00,32.67,32.81,32.65,32.8,54200.0,19.5902,19.6742,19.5782,19.6682,54200.0
2008-04-15 15:30:00,32.8,32.81,32.58,32.7,106700.0,19.6682,19.6742,19.5362,19.6082,106700.0
2008-04-16 09:30:00,32.99,33.16,32.72,33.0,32600.0,19.7821,19.884,19.6202,19.7881,32600.0
2008-04-16 10:00:00,33.01,33.44,32.96,33.4,26900.0,19.7941,20.0519,19.7641,20.028,26900.0
2008-04-16 10:30:00,33.41,33.52,33.41,33.48,30000.0,20.0339,20.0999,20.0339,20.0759,30000.0
2008-04-16 11:00:00,33.48,33.48,33.23,33.24,21600.0,20.0759,20.0759,19.926,19.932,21600.0
2008-04-16 11:30:00,33.26,33.29,33.18,33.29,21100.0,19.944,19.962,19.896,19.962,21100.0
2008-04-16 12:00:00,33.29,33.53,33.29,33.53,13200.0,19.962,20.1059,19.962,20.1059,13200.0
2008-04-16 12:30:00,33.54,33.56,33.47,33.5,14700.0,20.1119,20.1239,20.0699,20.0879,14700.0
2008-04-16 13:00:00,33.5,33.57,33.46,33.52,25500.0,20.0879,20.1299,20.0639,20.0999,25500.0
2008-04-16 13:30:00,33.53,33.55,33.5,33.51,20200.0,20.1059,20.1179,20.0879,20.0939,20200.0
2008-04-16 14:00:00,33.51,33.6,33.49,33.6,47900.0,20.0939,20.1479,20.0819,20.1479,47900.0
2008-04-16 14:30:00,33.6,33.76,33.58,33.72,26200.0,20.1479,20.2438,20.1359,20.2198,26200.0
2008-04-16 15:00:00,33.72,33.94,33.69,33.91,48500.0,20.2198,20.3518,20.2018,20.3338,48500.0
2008-04-16 15:30:00,33.92,33.98,33.81,33.88,69900.0,20.3398,20.3757,20.2738,20.3158,69900.0
2008-04-17 09:30:00,33.75,33.76,33.5,33.76,65200.0,20.2378,20.2438,20.0879,20.2438,65200.0
2008-04-17 10:00:00,33.8,33.8,33.48,33.71,27500.0,20.2678,20.2678,20.0759,20.2138,27500.0
2008-04-17 10:30:00,33.74,33.83,33.71,33.79,37800.0,20.2318,20.2858,20.2138,20.2618,37800.0
2008-04-17 11:00:00,33.79,33.79,33.55,33.56,38600.0,20.2618,20.2618,20.1179,20.1239,38600.0
2008-04-17 11:30:00,33.57,33.61,33.55,33.58,20500.0,20.1299,20.1539,20.1179,20.1359,20500.0
2008-04-17 12:00:00,33.58,33.87,33.58,33.67,28800.0,20.1359,20.3098,20.1359,20.1899,28800.0
2008-04-17 12:30:00,33.65,33.86,33.65,33.79,19500.0,20.1779,20.3038,20.1779,20.2618,19500.0
2008-04-17 13:00:00,33.78,33.79,33.65,33.71,11600.0,20.2558,20.2618,20.1779,20.2138,11600.0
2008-04-17 13:30:00,33.7,33.73,33.65,33.66,19000.0,20.2078,20.2258,20.1779,20.1839,19000.0
2008-04-17 14:00:00,33.67,33.74,33.65,33.71,24300.0,20.1899,20.2318,20.1779,20.2138,24300.0
2008-04-17 14:30:00,33.7,33.83,33.65,33.66,16700.0,20.2078,20.2858,20.1779,20.1839,16700.0
2008-04-17 15:00:00,33.65,33.82,33.65,33.79,30600.0,20.1779,20.2798,20.1779,20.2618,30600.0
2008-04-17 15:30:00,33.8,33.93,33.74,33.8,51000.0,20.2678,20.3458,20.2318,20.2678,51000.0
2008-04-18 09:30:00,34.52,34.85,34.52,34.79,74100.0,20.6995,20.8974,20.6995,20.8615,74100.0
2008-04-18 10:00:00,34.79,34.85,34.65,34.66,85400.0,20.8615,20.8974,20.7775,20.7835,85400.0
2008-04-18 10:30:00,34.63,34.83,34.62,34.79,33700.0,20.7655,20.8854,20.7595,20.8615,33700.0
2008-04-18 11:00:00,34.79,34.85,34.71,34.78,36100.0,20.8615,20.8974,20.8135,20.8555,36100.0
2008-04-18 11:30:00,34.77,34.88,34.75,34.84,28500.0,20.8495,20.9154,20.8375,20.8914,28500.0
2008-04-18 12:00:00,34.84,34.96,34.81,34.94,18600.0,20.8914,20.9634,20.8734,20.9514,18600.0
2008-04-18 12:30:00,34.94,35.04,34.92,34.96,16700.0,20.9514,21.0114,20.9394,20.9634,16700.0
2008-04-18 13:00:00,34.95,35.05,34.95,35.05,26500.0,20.9574,21.0174,20.9574,21.0174,26500.0
2008-04-18 13:30:00,35.05,35.14,35.0,35.14,18300.0,21.0174,21.0713,20.9874,21.0713,18300.0
2008-04-18 14:00:00,35.14,35.17,34.9,34.96,60800.0,21.0713,21.0893,20.9274,20.9634,60800.0
2008-04-18 14:30:00,34.97,35.01,34.82,34.9,95900.0,20.9694,20.9934,20.8794,20.9274,95900.0
2008-04-18 15:00:00,34.92,34.95,34.75,34.88,82100.0,20.9394,20.9574,20.8375,20.9154,82100.0
2008-04-18 15:30:00,34.88,35.07,34.88,34.98,105200.0,20.9154,21.0293,20.9154,20.9754,105200.0
2008-04-21 09:30:00,34.75,35.15,34.61,35.05,24000.0,20.8375,21.0773,20.7535,21.0174,24000.0
2008-04-21 10:00:00,35.05,35.2,35.03,35.14,25100.0,21.0174,21.1073,21.0054,21.0713,25100.0
2008-04-21 10:30:00,35.13,35.18,35.01,35.01,17700.0,21.0653,21.0953,20.9934,20.9934,17700.0
2008-04-21 11:00:00,35.01,35.02,34.95,34.97,21500.0,20.9934,20.9994,20.9574,20.9694,21500.0
2008-04-21 11:30:00,34.97,34.99,34.95,34.95,15400.0,20.9694,20.9814,20.9574,20.9574,15400.0
2008-04-21 12:00:00,34.97,34.97,34.85,34.88,10000.0,20.9694,20.9694,20.8974,20.9154,10000.0
2008-04-21 12:30:00,34.89,34.92,34.86,34.91,9000.0,20.9214,20.9394,20.9034,20.9334,9000.0
2008-04-21 13:00:00,34.9,35.1,34.89,35.06,9400.0,20.9274,21.0473,20.9214,21.0234,9400.0
2008-04-21 13:30:00,35.08,35.1,34.96,34.96,8300.0,21.0353,21.0473,20.9634,20.9634,8300.0
2008-04-21 14:00:00,34.97,35.03,34.94,35.03,15200.0,20.9694,21.0054,20.9514,21.0054,15200.0
2008-04-21 14:30:00,35.0,35.12,34.98,35.07,10500.0,20.9874,21.0593,20.9754,21.0293,10500.0
2008-04-21 15:00:00,35.09,35.41,35.09,35.4,45300.0,21.0413,21.2332,21.0413,21.2272,45300.0
2008-04-21 15:30:00,35.4,35.41,35.3,35.39,54000.0,21.2272,21.2332,21.1673,21.2212,54000.0
2008-04-22 09:30:00,35.4,35.47,35.02,35.17,30700.0,21.2272,21.2692,20.9994,21.0893,30700.0
2008-04-22 10:00:00,35.19,35.57,35.16,35.28,44300.0,21.1013,21.3292,21.0833,21.1553,44300.0
2008-04-22 10:30:00,35.24,35.41,35.09,35.34,38800.0,21.1313,21.2332,21.0413,21.1913,38800.0
2008-04-22 11:00:00,35.34,35.34,34.93,35.0,37000.0,21.1913,21.1913,20.9454,20.9874,37000.0
2008-04-22 11:30:00,35.0,35.19,34.66,34.7,31100.0,20.9874,21.1013,20.7835,20.8075,31100.0
2008-04-22 12:00:00,34.68,34.76,34.42,34.43,23900.0,20.7955,20.8435,20.6396,20.6456,23900.0
2008-04-22 12:30:00,34.43,34.46,34.15,34.17,20100.0,20.6456,20.6636,20.4777,20.4897,20100.0
2008-04-22 13:00:00,34.17,34.26,34.17,34.23,18000.0,20.4897,20.5436,20.4897,20.5257,18000.0
2008-04-22 13:30:00,34.24,34.31,34.2,34.28,12600.0,20.5316,20.5736,20.5077,20.5556,12600.0
2008-04-22 14:00:00,34.3,34.43,34.24,34.39,23500.0,20.5676,20.6456,20.5316,20.6216,23500.0
2008-04-22 14:30:00,34.4,34.4,34.12,34.2,30400.0,20.6276,20.6276,20.4597,20.5077,30400.0
2008-04-22 15:00:00,34.23,34.31,34.17,34.26,36000.0,20.5257,20.5736,20.4897,20.5436,36000.0
2008-04-22 15:30:00,34.24,34.7,34.19,34.67,101100.0,20.5316,20.8075,20.5017,20.7895,101100.0
2008-04-23 09:30:00,34.67,34.75,34.32,34.35,22400.0,20.7895,20.8375,20.5796,20.5976,22400.0
2008-04-23 10:00:00,34.34,34.38,34.24,34.36,19400.0,20.5916,20.6156,20.5316,20.6036,19400.0
2008-04-23 10:30:00,34.36,34.8,34.36,34.74,15500.0,20.6036,20.8674,20.6036,20.8315,15500.0
2008-04-23 11:00:00,34.66,34.69,34.08,34.1,20500.0,20.7835,20.8015,20.4357,20.4477,20500.0
2008-04-23 11:30:00,34.1,34.14,33.93,33.97,22300.0,20.4477,20.4717,20.3458,20.3697,22300.0
2008-04-23 12:00:00,33.99,34.05,33.88,33.91,15400.0,20.3817,20.4177,20.3158,20.3338,15400.0
2008-04-23 12:30:00,33.9,34.01,33.59,33.59,51800.0,20.3278,20.3937,20.1419,20.1419,51800.0
2008-04-23 13:00:00,33.62,33.74,33.03,33.12,225400.0,20.1599,20.2318,19.8061,19.8601,225400.0
2008-04-23 13:30:00,33.12,33.36,33.03,33.2,68300.0,19.8601,20.004,19.8061,19.908,68300.0
2008-04-23 14:00:00,33.23,33.76,33.23,33.6,117400.0,19.926,20.2438,19.926,20.1479,117400.0
2008-04-23 14:30:00,33.59,33.72,33.51,33.58,35100.0,20.1419,20.2198,20.0939,20.1359,35100.0
2008-04-23 15:00:00,33.59,33.72,33.59,33.64,61900.0,20.1419,20.2198,20.1419,20.1719,61900.0
2008-04-23 15:30:00,33.66,33.66,33.26,33.42,116700.0,20.1839,20.1839,19.944,20.0399,116700.0
2008-04-24 09:30:00,33.49,33.62,32.81,32.93,75800.0,20.0819,20.1599,19.6742,19.7461,75800.0
2008-04-24 10:00:00,32.95,33.02,32.7,32.92,26700.0,19.7581,19.8001,19.6082,19.7401,26700.0
2008-04-24 10:30:00,32.93,32.99,32.87,32.88,37200.0,19.7461,19.7821,19.7101,19.7161,37200.0
2008-04-24 11:00:00,32.89,32.96,32.8,32.9,54900.0,19.7221,19.7641,19.6682,19.7281,54900.0
2008-04-24 11:30:00,32.91,33.03,32.81,32.98,73600.0,19.7341,19.8061,19.6742,19.7761,73600.0
2008-04-24 12:00:00,32.99,33.28,32.99,33.24,16900.0,19.7821,19.956,19.7821,19.932,16900.0
2008-04-24 12:30:00,33.27,33.45,33.23,33.37,27500.0,19.95,20.0579,19.926,20.01,27500.0
2008-04-24 13:00:00,33.38,33.46,33.34,33.43,11000.0,20.016,20.0639,19.992,20.0459,11000.0
2008-04-24 13:30:00,33.41,33.57,33.4,33.5,16800.0,20.0339,20.1299,20.028,20.0879,16800.0
2008-04-24 14:00:00,33.51,33.83,33.5,33.83,18200.0,20.0939,20.2858,20.0879,20.2858,18200.0
2008-04-24 14:30:00,33.81,33.81,33.47,33.47,35900.0,20.2738,20.2738,20.0699,20.0699,35900.0
2008-04-24 15:00:00,33.47,33.51,33.3,33.41,80600.0,20.0699,20.0939,19.968,20.0339,80600.0
2008-04-24 15:30:00,33.4,33.42,33.17,33.3,83200.0,20.028,20.0399,19.89,19.968,83200.0
2008-04-25 09:30:00,33.45,33.63,33.13,33.37,23800.0,20.0579,20.1659,19.866,20.01,23800.0
2008-04-25 10:00:00,33.35,33.49,33.23,33.41,20100.0,19.998,20.0819,19.926,20.0339,20100.0
2008-04-25 10:30:00,33.41,33.41,33.13,33.32,48500.0,20.0339,20.0339,19.866,19.98,48500.0
2008-04-25 11:00:00,33.32,33.41,32.78,32.92,50000.0,19.98,20.0339,19.6562,19.7401,50000.0
2008-04-25 11:30:00,32.92,33.01,32.9,32.93,14400.0,19.7401,19.7941,19.7281,19.7461,14400.0
2008-04-25 12:00:00,32.97,33.1,32.92,33.04,21700.0,19.7701,19.8481,19.7401,19.8121,21700.0
2008-04-25 12:30:00,33.05,33.24,32.97,33.21,10100.0,19.8181,19.932,19.7701,19.914,10100.0
2008-04-25 13:00:00,33.19,33.27,33.17,33.24,7800.0,19.902,19.95,19.89,19.932,7800.0
2008-04-25 13:30:00,33.24,33.5,33.18,33.43,19200.0,19.932,20.0879,19.896,20.0459,19200.0
2008-04-25 14:00:00,33.43,33.6,33.42,33.58,15200.0,20.0459,20.1479,20.0399,20.1359,15200.0
2008-04-25 14:30:00,33.57,33.97,33.53,33.97,56500.0,20.1299,20.3697,20.1059,20.3697,56500.0
2008-04-25 15:00:00,33.94,34.44,33.94,34.28,62300.0,20.3518,20.6516,20.3518,20.5556,62300.0
2008-04-25 15:30:00,34.28,34.34,34.06,34.15,87600.0,20.5556,20.5916,20.4237,20.4777,87600.0
2008-04-28 09:30:00,33.75,34.01,33.23,33.67,85400.0,20.2378,20.3937,19.926,20.1899,85400.0
2008-04-28 10:00:00,33.67,33.67,33.05,33.45,70800.0,20.1899,20.1899,19.8181,20.0579,70800.0
2008-04-28 10:30:00,33.45,33.72,33.41,33.51,39100.0,20.0579,20.2198,20.0339,20.0939,39100.0
2008-04-28 11:00:00,33.55,33.57,33.18,33.36,30600.0,20.1179,20.1299,19.896,20.004,30600.0
2008-04-28 11:30:00,33.34,33.5,33.29,33.33,38200.0,19.992,20.0879,19.962,19.986,38200.0
2008-04-28 12:00:00,33.32,33.43,33.12,33.38,45300.0,19.98,20.0459,19.8601,20.016,45300.0
2008-04-28 12:30:00,33.39,33.47,33.29,33.41,29100.0,20.022,20.0699,19.962,20.0339,29100.0
2008-04-28 13:00:00,33.4,33.44,33.31,33.41,23700.0,20.028,20.0519,19.974,20.0339,23700.0
2008-04-28 13:30:00,33.41,33.44,33.3,33.34,28300.0,20.0339,20.0519,19.968,19.992,28300.0
2008-04-28 14:00:00,33.32,33.43,33.32,33.37,38000.0,19.98,20.0459,19.98,20.01,38000.0
2008-04-28 14:30:00,33.36,33.5,33.35,33.5,34500.0,20.004,20.0879,19.998,20.0879,34500.0
2008-04-28 15:00:00,33.5,33.59,33.39,33.42,38900.0,20.0879,20.1419,20.022,20.0399,38900.0
2008-04-28 15:30:00,33.41,33.5,33.23,33.28,66300.0,20.0339,20.0879,19.926,19.956,66300.0
2008-04-29 09:30:00,33.24,33.34,32.84,33.11,61300.0,19.932,19.992,19.6922,19.8541,61300.0
2008-04-29 10:00:00,33.11,33.4,33.1,33.29,51600.0,19.8541,20.028,19.8481,19.962,51600.0
2008-04-29 10:30:00,33.27,33.28,32.83,32.88,23000.0,19.95,19.956,19.6862,19.7161,23000.0
2008-04-29 11:00:00,32.86,32.92,32.78,32.86,17500.0,19.7041,19.7401,19.6562,19.7041,17500.0
2008-04-29 11:30:00,32.85,32.92,32.82,32.87,18600.0,19.6982,19.7401,19.6802,19.7101,18600.0
2008-04-29 12:00:00,32.89,32.92,32.85,32.88,20500.0,19.7221,19.7401,19.6982,19.7161,20500.0
2008-04-29 12:30:00,32.89,32.94,32.8,32.82,12900.0,19.7221,19.7521,19.6682,19.6802,12900.0
2008-04-29 13:00:00,32.82,32.9,32.79,32.83,19900.0,19.6802,19.7281,19.6622,19.6862,19900.0
2008-04-29 13:30:00,32.86,33.01,32.79,33.01,20600.0,19.7041,19.7941,19.6622,19.7941,20600.0
2008-04-29 14:00:00,33.01,33.11,32.97,32.99,26000.0,19.7941,19.8541,19.7701,19.7821,26000.0
2008-04-29 14:30:00,33.03,33.06,32.86,32.94,23000.0,19.8061,19.8241,19.7041,19.7521,23000.0
2008-04-29 15:00:00,32.94,32.99,32.83,32.86,23600.0,19.7521,19.7821,19.6862,19.7041,23600.0
2008-04-29 15:30:00,32.85,32.9,32.71,32.85,50000.0,19.6982,19.7281,19.6142,19.6982,50000.0
2008-04-30 09:30:00,33.02,33.49,32.81,33.27,57800.0,19.8001,20.0819,19.6742,19.95,57800.0
2008-04-30 10:00:00,33.25,33.59,33.11,33.32,43200.0,19.938,20.1419,19.8541,19.98,43200.0
2008-04-30 10:30:00,33.33,33.36,33.17,33.27,12000.0,19.986,20.004,19.89,19.95,12000.0
2008-04-30 11:00:00,33.28,33.36,33.28,33.31,13400.0,19.956,20.004,19.956,19.974,13400.0
2008-04-30 11:30:00,33.3,33.36,33.23,33.26,22400.0,19.968,20.004,19.926,19.944,22400.0
2008-04-30 12:00:00,33.26,33.33,33.12,33.24,21500.0,19.944,19.986,19.8601,19.932,21500.0
2008-04-30 12:30:00,33.25,33.33,33.16,33.2,10300.0,19.938,19.986,19.884,19.908,10300.0
2008-04-30 13:00:00,33.24,33.29,33.12,33.25,14500.0,19.932,19.962,19.8601,19.938,14500.0
2008-04-30 13:30:00,33.22,33.34,33.18,33.28,29200.0,19.92,19.992,19.896,19.956,29200.0
2008-04-30 14:00:00,33.28,33.57,33.07,33.54,70400.0,19.956,20.1299,19.8301,20.1119,70400.0
2008-04-30 14:30:00,33.54,33.54,33.11,33.11,60200.0,20.1119,20.1119,19.8541,19.8541,60200.0
2008-04-30 15:00:00,33.07,33.24,32.87,32.93,63200.0,19.8301,19.932,19.7101,19.7461,63200.0
2008-04-30 15:30:00,32.94,33.2,32.87,33.04,99800.0,19.7521,19.908,19.7101,19.8121,99800.0
2008-05-01 09:30:00,33.01,33.41,33.0,33.05,23000.0,19.7941,20.0339,19.7881,19.8181,23000.0
2008-05-01 10:00:00,33.08,33.37,33.02,33.26,29800.0,19.8361,20.01,19.8001,19.944,29800.0
2008-05-01 10:30:00,33.27,33.39,33.15,33.37,45300.0,19.95,20.022,19.878,20.01,45300.0
2008-05-01 11:00:00,33.37,33.56,33.33,33.38,36400.0,20.01,20.1239,19.986,20.016,36400.0
2008-05-01 11:30:00,33.4,33.41,33.27,33.37,28300.0,20.028,20.0339,19.95,20.01,28300.0
2008-05-01 12:00:00,33.37,33.42,33.27,33.28,22800.0,20.01,20.0399,19.95,19.956,22800.0
2008-05-01 12:30:00,33.26,33.47,33.26,33.35,41200.0,19.944,20.0699,19.944,19.998,41200.0
2008-05-01 13:00:00,33.39,33.45,33.29,33.33,39900.0,20.022,20.0579,19.962,19.986,39900.0
2008-05-01 13:30:00,33.33,33.47,33.29,33.35,25700.0,19.986,20.0699,19.962,19.998,25700.0
2008-05-01 14:00:00,33.36,33.43,33.34,33.38,21600.0,20.004,20.0459,19.992,20.016,21600.0
2008-05-01 14:30:00,33.39,33.46,33.36,33.4,42800.0,20.022,20.0639,20.004,20.028,42800.0
2008-05-01 15:00:00,33.4,33.44,33.35,33.41,71200.0,20.028,20.0519,19.998,20.0339,71200.0
2008-05-01 15:30:00,33.44,33.55,33.38,33.4,133400.0,20.0519,20.1179,20.016,20.028,133400.0
2008-05-02 09:30:00,33.7,33.73,33.31,33.72,34400.0,20.2078,20.2258,19.974,20.2198,34400.0
2008-05-02 10:00:00,33.73,34.18,33.73,33.9,35800.0,20.2258,20.4957,20.2258,20.3278,35800.0
2008-05-02 10:30:00,33.9,34.0,33.75,33.79,16300.0,20.3278,20.3877,20.2378,20.2618,16300.0
2008-05-02 11:00:00,33.78,33.96,33.77,33.85,19700.0,20.2558,20.3638,20.2498,20.2978,19700.0
2008-05-02 11:30:00,33.84,33.92,33.77,33.79,16900.0,20.2918,20.3398,20.2498,20.2618,16900.0
2008-05-02 12:00:00,33.78,33.89,33.66,33.72,16400.0,20.2558,20.3218,20.1839,20.2198,16400.0
2008-05-02 12:30:00,33.7,33.7,33.49,33.52,8000.0,20.2078,20.2078,20.0819,20.0999,8000.0
2008-05-02 13:00:00,33.52,33.53,33.34,33.52,11200.0,20.0999,20.1059,19.992,20.0999,11200.0
2008-05-02 13:30:00,33.51,33.62,33.43,33.52,6200.0,20.0939,20.1599,20.0459,20.0999,6200.0
2008-05-02 14:00:00,33.53,33.63,33.37,33.44,17100.0,20.1059,20.1659,20.01,20.0519,17100.0
2008-05-02 14:30:00,33.44,33.71,33.44,33.7,33500.0,20.0519,20.2138,20.0519,20.2078,33500.0
2008-05-02 15:00:00,33.66,33.82,33.54,33.55,19900.0,20.1839,20.2798,20.1119,20.1179,19900.0
2008-05-02 15:30:00,33.56,33.85,33.44,33.61,73700.0,20.1239,20.2978,20.0519,20.1539,73700.0
2008-05-05 09:30:00,33.39,33.69,33.36,33.59,38300.0,20.022,20.2018,20.004,20.1419,38300.0
2008-05-05 10:00:00,33.63,33.75,33.45,33.53,63300.0,20.1659,20.2378,20.0579,20.1059,63300.0
2008-05-05 10:30:00,33.53,33.99,33.52,33.68,63300.0,20.1059,20.3817,20.0999,20.1959,63300.0
2008-05-05 11:00:00,33.68,33.98,33.58,33.94,57000.0,20.1959,20.3757,20.1359,20.3518,57000.0
2008-05-05 11:30:00,33.94,34.0,33.84,33.95,31800.0,20.3518,20.3877,20.2918,20.3578,31800.0
2008-05-05 12:00:00,33.97,34.24,33.88,33.9,54600.0,20.3697,20.5316,20.3158,20.3278,54600.0
2008-05-05 12:30:00,33.9,33.91,33.76,33.76,14200.0,20.3278,20.3338,20.2438,20.2438,14200.0
2008-05-05 13:00:00,33.79,34.08,33.79,33.93,53000.0,20.2618,20.4357,20.2618,20.3458,53000.0
2008-05-05 13:30:00,33.93,34.0,33.9,33.92,29600.0,20.3458,20.3877,20.3278,20.3398,29600.0
2008-05-05 14:00:00,33.93,34.13,33.65,33.89,73400.0,20.3458,20.4657,20.1779,20.3218,73400.0
2008-05-05 14:30:00,33.85,34.03,33.85,33.94,24100.0,20.2978,20.4057,20.2978,20.3518,24100.0
2008-05-05 15:00:00,33.97,34.16,33.83,33.99,57500.0,20.3697,20.4837,20.2858,20.3817,57500.0
2008-05-05 15:30:00,33.99,34.16,33.78,34.05,121200.0,20.3817,20.4837,20.2558,20.4177,121200.0
2008-05-06 09:30:00,30.38,31.48,29.51,31.21,601300.0,18.217,18.8766,17.6954,18.7147,601300.0
2008-05-06 10:00:00,31.21,31.41,30.88,31.35,251500.0,18.7147,18.8347,18.5169,18.7987,251500.0
2008-05-06 10:30:00,31.38,31.38,30.83,31.16,221400.0,18.8167,18.8167,18.4869,18.6848,221400.0
2008-05-06 11:00:00,31.2,31.22,31.0,31.04,127700.0,18.7087,18.7207,18.5888,18.6128,127700.0
2008-05-06 11:30:00,31.04,31.24,30.92,31.02,158200.0,18.6128,18.7327,18.5408,18.6008,158200.0
2008-05-06 12:00:00,31.03,31.04,30.64,30.73,361300.0,18.6068,18.6128,18.3729,18.4269,361300.0
2008-05-06 12:30:00,30.73,31.01,30.73,30.83,116200.0,18.4269,18.5948,18.4269,18.4869,116200.0
2008-05-06 13:00:00,30.84,30.86,30.67,30.75,98300.0,18.4929,18.5049,18.3909,18.4389,98300.0
2008-05-06 13:30:00,30.72,30.92,30.67,30.69,85400.0,18.4209,18.5408,18.3909,18.4029,85400.0
2008-05-06 14:00:00,30.7,30.72,30.42,30.44,110600.0,18.4089,18.4209,18.241,18.253,110600.0
2008-05-06 14:30:00,30.43,30.69,30.43,30.51,300600.0,18.247,18.4029,18.247,18.295,300600.0
2008-05-06 15:00:00,30.5,30.57,30.33,30.36,118300.0,18.289,18.331,18.1871,18.205,118300.0
2008-05-06 15:30:00,30.35,30.43,29.87,30.43,268900.0,18.1991,18.247,17.9112,18.247,268900.0
2008-05-07 09:30:00,30.71,30.75,30.0,30.07,126500.0,18.4149,18.4389,17.9892,18.0312,126500.0
2008-05-07 10:00:00,30.06,30.19,29.91,30.06,146700.0,18.0252,18.1031,17.9352,18.0252,146700.0
2008-05-07 10:30:00,30.06,30.07,29.78,29.99,147400.0,18.0252,18.0312,17.8573,17.9832,147400.0
2008-05-07 11:00:00,29.99,30.0,29.9,29.98,64200.0,17.9832,17.9892,17.9292,17.9772,64200.0
2008-05-07 11:30:00,29.99,30.07,29.86,29.86,56600.0,17.9832,18.0312,17.9052,17.9052,56600.0
2008-05-07 12:00:00,29.86,29.96,29.75,29.75,46400.0,17.9052,17.9652,17.8393,17.8393,46400.0
2008-05-07 12:30:00,29.77,29.87,29.75,29.84,48800.0,17.8513,17.9112,17.8393,17.8932,48800.0
2008-05-07 13:00:00,29.84,29.85,29.56,29.74,117200.0,17.8932,17.8992,17.7253,17.8333,117200.0
2008-05-07 13:30:00,29.74,29.87,29.72,29.76,79300.0,17.8333,17.9112,17.8213,17.8453,79300.0
2008-05-07 14:00:00,29.78,29.78,29.51,29.53,75700.0,17.8573,17.8573,17.6954,17.7073,75700.0
2008-05-07 14:30:00,29.53,29.55,29.4,29.47,107800.0,17.7073,17.7193,17.6294,17.6714,107800.0
2008-05-07 15:00:00,29.49,29.54,29.22,29.24,88000.0,17.6834,17.7133,17.5215,17.5335,88000.0
2008-05-07 15:30:00,29.24,29.32,28.94,29.03,191300.0,17.5335,17.5814,17.3536,17.4075,191300.0
2008-05-08 09:30:00,29.03,29.23,28.51,28.52,86800.0,17.4075,17.5275,17.0957,17.1017,86800.0
2008-05-08 10:00:00,28.53,28.76,28.39,28.51,91200.0,17.1077,17.2456,17.0238,17.0957,91200.0
2008-05-08 10:30:00,28.51,28.64,28.44,28.5,97500.0,17.0957,17.1737,17.0537,17.0897,97500.0
2008-05-08 11:00:00,28.48,28.62,28.43,28.59,67900.0,17.0777,17.1617,17.0477,17.1437,67900.0
2008-05-08 11:30:00,28.56,28.64,28.44,28.44,88200.0,17.1257,17.1737,17.0537,17.0537,88200.0
2008-05-08 12:00:00,28.47,28.54,28.45,28.49,55400.0,17.0717,17.1137,17.0597,17.0837,55400.0
2008-05-08 12:30:00,28.5,28.52,28.47,28.47,53900.0,17.0897,17.1017,17.0717,17.0717,53900.0
2008-05-08 13:00:00,28.49,28.52,28.47,28.48,72200.0,17.0837,17.1017,17.0717,17.0777,72200.0
2008-05-08 13:30:00,28.48,28.52,28.48,28.51,111100.0,17.0777,17.1017,17.0777,17.0957,111100.0
2008-05-08 14:00:00,28.52,28.52,28.4,28.4,84500.0,17.1017,17.1017,17.0298,17.0298,84500.0
2008-05-08 14:30:00,28.42,28.49,28.4,28.47,57400.0,17.0417,17.0837,17.0298,17.0717,57400.0
2008-05-08 15:00:00,28.47,28.51,28.45,28.46,79300.0,17.0717,17.0957,17.0597,17.0657,79300.0
2008-05-08 15:30:00,28.47,28.55,28.4,28.49,187600.0,17.0717,17.1197,17.0298,17.0837,187600.0
2008-05-09 09:30:00,28.15,28.29,28.06,28.17,65700.0,16.8798,16.9638,16.8259,16.8918,65700.0
2008-05-09 10:00:00,28.17,28.38,28.16,28.17,51200.0,16.8918,17.0178,16.8858,16.8918,51200.0
2008-05-09 10:30:00,28.18,28.48,28.17,28.44,51300.0,16.8978,17.0777,16.8918,17.0537,51300.0
2008-05-09 11:00:00,28.45,28.47,28.38,28.41,36500.0,17.0597,17.0717,17.0178,17.0358,36500.0
2008-05-09 11:30:00,28.42,28.46,28.38,28.43,24500.0,17.0417,17.0657,17.0178,17.0477,24500.0
2008-05-09 12:00:00,28.43,28.45,28.3,28.3,19400.0,17.0477,17.0597,16.9698,16.9698,19400.0
2008-05-09 12:30:00,28.32,28.41,28.3,28.4,18900.0,16.9818,17.0358,16.9698,17.0298,18900.0
2008-05-09 13:00:00,28.4,28.43,28.37,28.43,32000.0,17.0298,17.0477,17.0118,17.0477,32000.0
2008-05-09 13:30:00,28.43,28.48,28.39,28.48,44300.0,17.0477,17.0777,17.0238,17.0777,44300.0
2008-05-09 14:00:00,28.47,28.49,28.38,28.45,58800.0,17.0717,17.0837,17.0178,17.0597,58800.0
2008-05-09 14:30:00,28.44,28.47,28.41,28.45,58300.0,17.0537,17.0717,17.0358,17.0597,58300.0
2008-05-09 15:00:00,28.44,28.49,28.4,28.47,75900.0,17.0537,17.0837,17.0298,17.0717,75900.0
2008-05-09 15:30:00,28.47,28.49,28.37,28.39,100000.0,17.0717,17.0837,17.0118,17.0238,100000.0
2008-05-12 09:30:00,28.53,28.84,28.24,28.32,66300.0,17.1077,17.2936,16.9338,16.9818,66300.0
2008-05-12 10:00:00,28.32,28.32,28.07,28.17,48900.0,16.9818,16.9818,16.8319,16.8918,48900.0
2008-05-12 10:30:00,28.19,28.36,28.12,28.27,29600.0,16.9038,17.0058,16.8619,16.9518,29600.0
2008-05-12 11:00:00,28.29,28.29,28.09,28.18,28400.0,16.9638,16.9638,16.8439,16.8978,28400.0
2008-05-12 11:30:00,28.18,28.38,28.14,28.36,26700.0,16.8978,17.0178,16.8738,17.0058,26700.0
2008-05-12 12:00:00,28.36,28.4,28.22,28.28,39200.0,17.0058,17.0298,16.9218,16.9578,39200.0
2008-05-12 12:30:00,28.26,28.31,28.21,28.26,44900.0,16.9458,16.9758,16.9158,16.9458,44900.0
2008-05-12 13:00:00,28.25,28.29,28.22,28.22,18100.0,16.9398,16.9638,16.9218,16.9218,18100.0
2008-05-12 13:30:00,28.2,28.35,28.16,28.33,71500.0,16.9098,16.9998,16.8858,16.9878,71500.0
2008-05-12 14:00:00,28.33,28.38,28.26,28.34,58800.0,16.9878,17.0178,16.9458,16.9938,58800.0
2008-05-12 14:30:00,28.36,28.53,28.32,28.42,70000.0,17.0058,17.1077,16.9818,17.0417,70000.0
2008-05-12 15:00:00,28.44,28.48,28.38,28.43,76000.0,17.0537,17.0777,17.0178,17.0477,76000.0
2008-05-12 15:30:00,28.43,28.5,28.41,28.5,89800.0,17.0477,17.0897,17.0358,17.0897,89800.0
2008-05-13 09:30:00,28.51,28.68,28.21,28.22,43300.0,17.0957,17.1977,16.9158,16.9218,43300.0
2008-05-13 10:00:00,28.22,28.34,28.17,28.26,42000.0,16.9218,16.9938,16.8918,16.9458,42000.0
2008-05-13 10:30:00,28.27,28.29,28.1,28.11,36300.0,16.9518,16.9638,16.8499,16.8559,36300.0
2008-05-13 11:00:00,28.1,28.21,28.08,28.08,25500.0,16.8499,16.9158,16.8379,16.8379,25500.0
2008-05-13 11:30:00,28.08,28.11,27.95,27.95,27200.0,16.8379,16.8559,16.7599,16.7599,27200.0
2008-05-13 12:00:00,27.98,28.11,27.98,28.06,28200.0,16.7779,16.8559,16.7779,16.8259,28200.0
2008-05-13 12:30:00,28.06,28.08,27.82,27.84,56400.0,16.8259,16.8379,16.682,16.694,56400.0
2008-05-13 13:00:00,27.84,27.87,27.79,27.82,47300.0,16.694,16.7119,16.664,16.682,47300.0
2008-05-13 13:30:00,27.82,27.95,27.78,27.93,39000.0,16.682,16.7599,16.658,16.7479,39000.0
2008-05-13 14:00:00,27.92,28.03,27.91,27.96,36600.0,16.7419,16.8079,16.7359,16.7659,36600.0
2008-05-13 14:30:00,27.97,28.09,27.97,28.07,37400.0,16.7719,16.8439,16.7719,16.8319,37400.0
2008-05-13 15:00:00,28.07,28.2,28.07,28.12,73500.0,16.8319,16.9098,16.8319,16.8619,73500.0
2008-05-13 15:30:00,28.11,28.26,28.07,28.23,118700.0,16.8559,16.9458,16.8319,16.9278,118700.0
2008-05-14 09:30:00,28.34,28.93,28.21,28.93,267500.0,16.9938,17.3476,16.9158,17.3476,267500.0
2008-05-14 10:00:00,28.94,29.07,28.77,28.91,116900.0,17.3536,17.4315,17.2516,17.3356,116900.0
2008-05-14 10:30:00,28.91,28.99,28.86,28.89,111200.0,17.3356,17.3835,17.3056,17.3236,111200.0
2008-05-14 11:00:00,28.88,28.92,28.85,28.89,35500.0,17.3176,17.3416,17.2996,17.3236,35500.0
2008-05-14 11:30:00,28.9,28.91,28.77,28.84,59100.0,17.3296,17.3356,17.2516,17.2936,59100.0
2008-05-14 12:00:00,28.86,28.93,28.82,28.93,39400.0,17.3056,17.3476,17.2816,17.3476,39400.0
2008-05-14 12:30:00,28.92,28.93,28.78,28.91,52200.0,17.3416,17.3476,17.2576,17.3356,52200.0
2008-05-14 13:00:00,28.93,28.96,28.87,28.92,42900.0,17.3476,17.3656,17.3116,17.3416,42900.0
2008-05-14 13:30:00,28.91,28.93,28.87,28.87,133700.0,17.3356,17.3476,17.3116,17.3116,133700.0
2008-05-14 14:00:00,28.88,28.9,28.74,28.87,62100.0,17.3176,17.3296,17.2336,17.3116,62100.0
2008-05-14 14:30:00,28.87,28.9,28.7,28.72,44800.0,17.3116,17.3296,17.2096,17.2216,44800.0
2008-05-14 15:00:00,28.73,28.86,28.71,28.8,91400.0,17.2276,17.3056,17.2156,17.2696,91400.0
2008-05-14 15:30:00,28.8,28.81,28.62,28.77,107300.0,17.2696,17.2756,17.1617,17.2516,107300.0
2008-05-15 09:30:00,28.8,28.8,28.5,28.58,35800.0,17.2696,17.2696,17.0897,17.1377,35800.0
2008-05-15 10:00:00,28.57,28.66,28.39,28.55,55900.0,17.1317,17.1857,17.0238,17.1197,55900.0
2008-05-15 10:30:00,28.52,28.57,28.5,28.54,41600.0,17.1017,17.1317,17.0897,17.1137,41600.0
2008-05-15 11:00:00,28.54,28.7,28.53,28.67,38000.0,17.1137,17.2096,17.1077,17.1917,38000.0
2008-05-15 11:30:00,28.66,28.69,28.62,28.69,38100.0,17.1857,17.2037,17.1617,17.2037,38100.0
2008-05-15 12:00:00,28.69,28.77,28.62,28.67,42800.0,17.2037,17.2516,17.1617,17.1917,42800.0
2008-05-15 12:30:00,28.69,28.7,28.64,28.7,26500.0,17.2037,17.2096,17.1737,17.2096,26500.0
2008-05-15 13:00:00,28.7,28.74,28.67,28.69,27000.0,17.2096,17.2336,17.1917,17.2037,27000.0
2008-05-15 13:30:00,28.71,28.8,28.7,28.77,31500.0,17.2156,17.2696,17.2096,17.2516,31500.0
2008-05-15 14:00:00,28.75,29.0,28.75,28.98,66700.0,17.2396,17.3895,17.2396,17.3775,66700.0
2008-05-15 14:30:00,28.97,29.01,28.91,28.92,96000.0,17.3716,17.3955,17.3356,17.3416,96000.0
2008-05-15 15:00:00,28.92,28.93,28.72,28.75,48400.0,17.3416,17.3476,17.2216,17.2396,48400.0
2008-05-15 15:30:00,28.75,28.92,28.73,28.86,73600.0,17.2396,17.3416,17.2276,17.3056,73600.0
2008-05-16 09:30:00,28.99,29.43,28.9,29.09,73400.0,17.3835,17.6474,17.3296,17.4435,73400.0
2008-05-16 10:00:00,29.08,29.19,28.88,29.05,47700.0,17.4375,17.5035,17.3176,17.4195,47700.0
2008-05-16 10:30:00,29.04,29.07,28.92,28.95,61400.0,17.4135,17.4315,17.3416,17.3596,61400.0
2008-05-16 11:00:00,28.95,29.06,28.92,29.0,28400.0,17.3596,17.4255,17.3416,17.3895,28400.0
2008-05-16 11:30:00,29.0,29.03,28.96,29.0,32100.0,17.3895,17.4075,17.3656,17.3895,32100.0
2008-05-16 12:00:00,28.99,29.05,28.98,29.0,35700.0,17.3835,17.4195,17.3775,17.3895,35700.0
2008-05-16 12:30:00,29.0,29.07,28.99,29.04,17400.0,17.3895,17.4315,17.3835,17.4135,17400.0
2008-05-16 13:00:00,29.04,29.08,29.02,29.02,23700.0,17.4135,17.4375,17.4015,17.4015,23700.0
2008-05-16 13:30:00,29.01,29.07,28.98,29.0,31900.0,17.3955,17.4315,17.3775,17.3895,31900.0
2008-05-16 14:00:00,29.0,29.05,28.99,29.04,49700.0,17.3895,17.4195,17.3835,17.4135,49700.0
2008-05-16 14:30:00,29.03,29.13,28.99,29.12,46000.0,17.4075,17.4675,17.3835,17.4615,46000.0
2008-05-16 15:00:00,29.11,29.17,29.04,29.05,61000.0,17.4555,17.4915,17.4135,17.4195,61000.0
2008-05-16 15:30:00,29.05,29.12,29.05,29.09,49800.0,17.4195,17.4615,17.4195,17.4435,49800.0
2008-05-19 09:30:00,29.18,29.18,28.59,28.7,36900.0,17.4975,17.4975,17.1437,17.2096,36900.0
2008-05-19 10:00:00,28.68,28.87,28.68,28.73,54600.0,17.1977,17.3116,17.1977,17.2276,54600.0
2008-05-19 10:30:00,28.74,28.76,28.7,28.7,33500.0,17.2336,17.2456,17.2096,17.2096,33500.0
2008-05-19 11:00:00,28.71,28.77,28.63,28.75,36000.0,17.2156,17.2516,17.1677,17.2396,36000.0
2008-05-19 11:30:00,28.71,28.86,28.7,28.74,43600.0,17.2156,17.3056,17.2096,17.2336,43600.0
2008-05-19 12:00:00,28.74,28.81,28.72,28.74,38200.0,17.2336,17.2756,17.2216,17.2336,38200.0
2008-05-19 12:30:00,28.74,28.82,28.73,28.8,33200.0,17.2336,17.2816,17.2276,17.2696,33200.0
2008-05-19 13:00:00,28.8,28.83,28.74,28.74,57800.0,17.2696,17.2876,17.2336,17.2336,57800.0
2008-05-19 13:30:00,28.74,28.76,28.73,28.73,61900.0,17.2336,17.2456,17.2276,17.2276,61900.0
2008-05-19 14:00:00,28.74,28.74,28.48,28.48,66400.0,17.2336,17.2336,17.0777,17.0777,66400.0
2008-05-19 14:30:00,28.5,28.75,28.5,28.7,42900.0,17.0897,17.2396,17.0897,17.2096,42900.0
2008-05-19 15:00:00,28.7,28.72,28.6,28.65,28300.0,17.2096,17.2216,17.1497,17.1797,28300.0
2008-05-19 15:30:00,28.64,28.65,28.5,28.52,54500.0,17.1737,17.1797,17.0897,17.1017,54500.0
2008-05-20 09:30:00,28.46,28.52,28.24,28.41,44500.0,17.1396,17.1757,17.0071,17.1095,44500.0
2008-05-20 10:00:00,28.38,28.62,28.28,28.58,65600.0,17.0914,17.2359,17.0312,17.2118,65600.0
2008-05-20 10:30:00,28.58,28.75,28.55,28.71,68900.0,17.2118,17.3142,17.1938,17.2901,68900.0
2008-05-20 11:00:00,28.7,28.97,28.7,28.97,72100.0,17.2841,17.4467,17.2841,17.4467,72100.0
2008-05-20 11:30:00,28.94,28.97,28.79,28.9,37900.0,17.4286,17.4467,17.3383,17.4046,37900.0
2008-05-20 12:00:00,28.92,29.06,28.91,29.05,41900.0,17.4166,17.5009,17.4106,17.4949,41900.0
2008-05-20 12:30:00,29.05,29.16,29.03,29.09,48000.0,17.4949,17.5611,17.4828,17.519,48000.0
2008-05-20 13:00:00,29.09,29.18,29.08,29.12,41100.0,17.519,17.5732,17.513,17.537,41100.0
2008-05-20 13:30:00,29.1,29.11,29.0,29.0,38700.0,17.525,17.531,17.4648,17.4648,38700.0
2008-05-20 14:00:00,29.0,29.0,28.72,28.73,44100.0,17.4648,17.4648,17.2962,17.3022,44100.0
2008-05-20 14:30:00,28.74,28.85,28.74,28.83,26300.0,17.3082,17.3744,17.3082,17.3624,26300.0
2008-05-20 15:00:00,28.84,28.98,28.84,28.92,26400.0,17.3684,17.4527,17.3684,17.4166,26400.0
2008-05-20 15:30:00,28.91,28.94,28.82,28.89,45500.0,17.4106,17.4286,17.3564,17.3985,45500.0
2008-05-21 09:30:00,29.0,29.16,28.73,29.01,45000.0,17.4648,17.5611,17.3022,17.4708,45000.0
2008-05-21 10:00:00,29.03,29.1,28.91,28.97,31700.0,17.4828,17.525,17.4106,17.4467,31700.0
2008-05-21 10:30:00,28.97,28.99,28.88,28.89,24400.0,17.4467,17.4588,17.3925,17.3985,24400.0
2008-05-21 11:00:00,28.89,29.0,28.86,28.98,37600.0,17.3985,17.4648,17.3805,17.4527,37600.0
2008-05-21 11:30:00,28.98,29.04,28.97,29.0,24000.0,17.4527,17.4889,17.4467,17.4648,24000.0
2008-05-21 12:00:00,29.03,29.03,28.84,28.92,85000.0,17.4828,17.4828,17.3684,17.4166,85000.0
2008-05-21 12:30:00,28.92,28.95,28.82,28.88,143000.0,17.4166,17.4347,17.3564,17.3925,143000.0
2008-05-21 13:00:00,28.87,28.88,28.77,28.81,26700.0,17.3865,17.3925,17.3263,17.3504,26700.0
2008-05-21 13:30:00,28.82,28.86,28.68,28.83,56700.0,17.3564,17.3805,17.2721,17.3624,56700.0
2008-05-21 14:00:00,28.83,28.85,28.55,28.57,69500.0,17.3624,17.3744,17.1938,17.2058,69500.0
2008-05-21 14:30:00,28.57,28.59,28.34,28.46,38900.0,17.2058,17.2179,17.0673,17.1396,38900.0
2008-05-21 15:00:00,28.44,28.48,28.3,28.43,42400.0,17.1275,17.1516,17.0432,17.1215,42400.0
2008-05-21 15:30:00,28.43,28.51,28.35,28.42,74800.0,17.1215,17.1697,17.0733,17.1155,74800.0
2008-05-22 09:30:00,28.35,28.7,28.35,28.5,49300.0,17.0733,17.2841,17.0733,17.1637,49300.0
2008-05-22 10:00:00,28.51,28.75,28.45,28.52,39000.0,17.1697,17.3142,17.1336,17.1757,39000.0
2008-05-22 10:30:00,28.51,28.82,28.51,28.77,58600.0,17.1697,17.3564,17.1697,17.3263,58600.0
2008-05-22 11:00:00,28.77,28.8,28.71,28.71,39600.0,17.3263,17.3443,17.2901,17.2901,39600.0
2008-05-22 11:30:00,28.71,28.74,28.52,28.53,33300.0,17.2901,17.3082,17.1757,17.1817,33300.0
2008-05-22 12:00:00,28.51,28.68,28.48,28.59,23000.0,17.1697,17.2721,17.1516,17.2179,23000.0
2008-05-22 12:30:00,28.6,28.72,28.59,28.61,35600.0,17.2239,17.2962,17.2179,17.2299,35600.0
2008-05-22 13:00:00,28.61,28.83,28.61,28.72,16300.0,17.2299,17.3624,17.2299,17.2962,16300.0
2008-05-22 13:30:00,28.72,28.78,28.67,28.73,23200.0,17.2962,17.3323,17.266,17.3022,23200.0
2008-05-22 14:00:00,28.73,28.78,28.53,28.59,29600.0,17.3022,17.3323,17.1817,17.2179,29600.0
2008-05-22 14:30:00,28.59,28.67,28.54,28.6,17800.0,17.2179,17.266,17.1878,17.2239,17800.0
2008-05-22 15:00:00,28.6,28.63,28.49,28.5,23800.0,17.2239,17.242,17.1576,17.1637,23800.0
2008-05-22 15:30:00,28.51,28.7,28.49,28.69,60500.0,17.1697,17.2841,17.1576,17.2781,60500.0
2008-05-23 09:30:00,28.61,28.61,27.95,28.04,39300.0,17.2299,17.2299,16.8324,16.8866,39300.0
2008-05-23 10:00:00,28.03,28.13,27.9,27.91,29800.0,16.8806,16.9408,16.8023,16.8083,29800.0
2008-05-23 10:30:00,27.89,27.97,27.83,27.89,27200.0,16.7963,16.8445,16.7602,16.7963,27200.0
2008-05-23 11:00:00,27.86,28.02,27.85,27.93,32700.0,16.7782,16.8746,16.7722,16.8204,32700.0
2008-05-23 11:30:00,27.95,27.98,27.89,27.95,33600.0,16.8324,16.8505,16.7963,16.8324,33600.0
2008-05-23 12:00:00,27.94,28.0,27.82,27.94,51400.0,16.8264,16.8625,16.7541,16.8264,51400.0
2008-05-23 12:30:00,27.93,27.96,27.81,27.86,15700.0,16.8204,16.8385,16.7481,16.7782,15700.0
2008-05-23 13:00:00,27.88,28.03,27.83,27.99,28600.0,16.7903,16.8806,16.7602,16.8565,28600.0
2008-05-23 13:30:00,28.01,28.14,27.97,27.99,22400.0,16.8686,16.9469,16.8445,16.8565,22400.0
2008-05-23 14:00:00,28.01,28.12,27.99,28.07,22900.0,16.8686,16.9348,16.8565,16.9047,22900.0
2008-05-23 14:30:00,28.09,28.13,28.01,28.03,24600.0,16.9167,16.9408,16.8686,16.8806,24600.0
2008-05-23 15:00:00,28.03,28.06,27.94,28.01,23200.0,16.8806,16.8987,16.8264,16.8686,23200.0
2008-05-23 15:30:00,28.03,28.08,27.91,27.97,34800.0,16.8806,16.9107,16.8083,16.8445,34800.0
2008-05-27 09:30:00,28.01,28.15,27.52,27.62,76100.0,16.8686,16.9529,16.5735,16.6337,76100.0
2008-05-27 10:00:00,27.62,27.7,27.53,27.55,50800.0,16.6337,16.6819,16.5795,16.5915,50800.0
2008-05-27 10:30:00,27.56,27.66,27.34,27.47,49000.0,16.5976,16.6578,16.4651,16.5434,49000.0
2008-05-27 11:00:00,27.47,27.57,27.35,27.39,58000.0,16.5434,16.6036,16.4711,16.4952,58000.0
2008-05-27 11:30:00,27.37,27.51,27.3,27.36,74600.0,16.4831,16.5675,16.441,16.4771,74600.0
2008-05-27 12:00:00,27.31,27.42,27.31,27.37,29700.0,16.447,16.5133,16.447,16.4831,29700.0
2008-05-27 12:30:00,27.38,27.39,27.28,27.39,55000.0,16.4892,16.4952,16.4289,16.4952,55000.0
2008-05-27 13:00:00,27.39,27.39,27.33,27.35,35800.0,16.4952,16.4952,16.459,16.4711,35800.0
2008-05-27 13:30:00,27.34,27.39,27.32,27.37,36000.0,16.4651,16.4952,16.453,16.4831,36000.0
2008-05-27 14:00:00,27.38,27.5,27.35,27.4,44400.0,16.4892,16.5614,16.4711,16.5012,44400.0
2008-05-27 14:30:00,27.43,27.51,27.42,27.48,56000.0,16.5193,16.5675,16.5133,16.5494,56000.0
2008-05-27 15:00:00,27.48,27.48,27.39,27.46,54300.0,16.5494,16.5494,16.4952,16.5373,54300.0
2008-05-27 15:30:00,27.46,27.51,27.4,27.43,88400.0,16.5373,16.5675,16.5012,16.5193,88400.0
2008-05-28 09:30:00,27.56,27.56,27.12,27.19,38000.0,16.5976,16.5976,16.3326,16.3747,38000.0
2008-05-28 10:00:00,27.19,27.28,27.02,27.22,74600.0,16.3747,16.4289,16.2724,16.3928,74600.0
2008-05-28 10:30:00,27.2,27.25,27.09,27.17,30900.0,16.3808,16.4109,16.3145,16.3627,30900.0
2008-05-28 11:00:00,27.19,27.31,27.15,27.2,50100.0,16.3747,16.447,16.3506,16.3808,50100.0
2008-05-28 11:30:00,27.19,27.36,27.19,27.35,34800.0,16.3747,16.4771,16.3747,16.4711,34800.0
2008-05-28 12:00:00,27.34,27.41,27.25,27.39,23500.0,16.4651,16.5072,16.4109,16.4952,23500.0
2008-05-28 12:30:00,27.41,27.53,27.4,27.52,32500.0,16.5072,16.5795,16.5012,16.5735,32500.0
2008-05-28 13:00:00,27.52,27.63,27.49,27.54,22400.0,16.5735,16.6397,16.5554,16.5855,22400.0
2008-05-28 13:30:00,27.54,27.54,27.33,27.37,25000.0,16.5855,16.5855,16.459,16.4831,25000.0
2008-05-28 14:00:00,27.37,27.47,27.34,27.47,25500.0,16.4831,16.5434,16.4651,16.5434,25500.0
2008-05-28 14:30:00,27.47,27.6,27.44,27.52,31400.0,16.5434,16.6217,16.5253,16.5735,31400.0
2008-05-28 15:00:00,27.52,27.66,27.49,27.64,55100.0,16.5735,16.6578,16.5554,16.6457,55100.0
2008-05-28 15:30:00,27.67,27.73,27.56,27.7,64700.0,16.6638,16.6999,16.5976,16.6819,64700.0
2008-05-29 09:30:00,27.47,27.73,27.37,27.5,18600.0,16.5434,16.6999,16.4831,16.5614,18600.0
2008-05-29 10:00:00,27.5,27.66,27.44,27.59,22700.0,16.5614,16.6578,16.5253,16.6156,22700.0
2008-05-29 10:30:00,27.59,27.88,27.51,27.82,17000.0,16.6156,16.7903,16.5675,16.7541,17000.0
2008-05-29 11:00:00,27.84,28.09,27.67,28.01,36900.0,16.7662,16.9167,16.6638,16.8686,36900.0
2008-05-29 11:30:00,28.0,28.05,27.89,28.04,27500.0,16.8625,16.8927,16.7963,16.8866,27500.0
2008-05-29 12:00:00,28.01,28.1,27.96,27.97,33300.0,16.8686,16.9228,16.8385,16.8445,33300.0
2008-05-29 12:30:00,27.98,28.14,27.98,28.07,19200.0,16.8505,16.9469,16.8505,16.9047,19200.0
2008-05-29 13:00:00,28.07,28.17,28.05,28.06,22000.0,16.9047,16.9649,16.8927,16.8987,22000.0
2008-05-29 13:30:00,28.05,28.15,28.05,28.13,12900.0,16.8927,16.9529,16.8927,16.9408,12900.0
2008-05-29 14:00:00,28.12,28.25,28.1,28.22,25300.0,16.9348,17.0131,16.9228,16.995,25300.0
2008-05-29 14:30:00,28.21,28.22,28.1,28.13,16900.0,16.989,16.995,16.9228,16.9408,16900.0
2008-05-29 15:00:00,28.12,28.16,28.0,28.01,32500.0,16.9348,16.9589,16.8625,16.8686,32500.0
2008-05-29 15:30:00,28.0,28.15,28.0,28.14,75600.0,16.8625,16.9529,16.8625,16.9469,75600.0
2008-05-30 09:30:00,28.18,28.18,27.69,27.96,36300.0,16.9709,16.9709,16.6759,16.8385,36300.0
2008-05-30 10:00:00,27.98,28.06,27.83,27.99,35600.0,16.8505,16.8987,16.7602,16.8565,35600.0
2008-05-30 10:30:00,28.0,28.13,27.98,28.1,27500.0,16.8625,16.9408,16.8505,16.9228,27500.0
2008-05-30 11:00:00,28.1,28.12,28.0,28.07,19100.0,16.9228,16.9348,16.8625,16.9047,19100.0
2008-05-30 11:30:00,28.07,28.16,28.02,28.12,20800.0,16.9047,16.9589,16.8746,16.9348,20800.0
2008-05-30 12:00:00,28.12,28.12,28.07,28.07,13000.0,16.9348,16.9348,16.9047,16.9047,13000.0
2008-05-30 12:30:00,28.09,28.11,27.97,27.99,16100.0,16.9167,16.9288,16.8445,16.8565,16100.0
2008-05-30 13:00:00,28.0,28.06,27.99,28.01,14000.0,16.8625,16.8987,16.8565,16.8686,14000.0
2008-05-30 13:30:00,28.0,28.09,28.0,28.04,16800.0,16.8625,16.9167,16.8625,16.8866,16800.0
2008-05-30 14:00:00,28.04,28.1,28.03,28.07,19800.0,16.8866,16.9228,16.8806,16.9047,19800.0
2008-05-30 14:30:00,28.07,28.19,28.06,28.18,31300.0,16.9047,16.977,16.8987,16.9709,31300.0
2008-05-30 15:00:00,28.19,28.19,28.1,28.13,31000.0,16.977,16.977,16.9228,16.9408,31000.0
2008-05-30 15:30:00,28.12,28.24,28.11,28.13,59200.0,16.9348,17.0071,16.9288,16.9408,59200.0
2008-06-02 09:30:00,28.17,28.3,27.81,27.84,33500.0,16.9649,17.0432,16.7481,16.7662,33500.0
2008-06-02 10:00:00,27.81,27.88,27.53,27.58,34100.0,16.7481,16.7903,16.5795,16.6096,34100.0
2008-06-02 10:30:00,27.56,27.77,27.55,27.69,21800.0,16.5976,16.724,16.5915,16.6759,21800.0
2008-06-02 11:00:00,27.7,27.84,27.65,27.8,24400.0,16.6819,16.7662,16.6518,16.7421,24400.0
2008-06-02 11:30:00,27.76,27.8,27.69,27.75,22000.0,16.718,16.7421,16.6759,16.712,22000.0
2008-06-02 12:00:00,27.74,27.79,27.72,27.76,19300.0,16.706,16.7361,16.6939,16.718,19300.0
2008-06-02 12:30:00,27.75,27.77,27.45,27.46,14200.0,16.712,16.724,16.5313,16.5373,14200.0
2008-06-02 13:00:00,27.46,27.5,27.44,27.47,12900.0,16.5373,16.5614,16.5253,16.5434,12900.0
2008-06-02 13:30:00,27.47,27.5,27.44,27.45,10700.0,16.5434,16.5614,16.5253,16.5313,10700.0
2008-06-02 14:00:00,27.46,27.54,27.43,27.51,16600.0,16.5373,16.5855,16.5193,16.5675,16600.0
2008-06-02 14:30:00,27.53,27.56,27.5,27.51,20900.0,16.5795,16.5976,16.5614,16.5675,20900.0
2008-06-02 15:00:00,27.49,27.63,27.44,27.56,31900.0,16.5554,16.6397,16.5253,16.5976,31900.0
2008-06-02 15:30:00,27.57,27.71,27.57,27.65,34100.0,16.6036,16.6879,16.6036,16.6518,34100.0
2008-06-03 09:30:00,27.63,28.2,27.57,27.89,37500.0,16.6397,16.983,16.6036,16.7963,37500.0
2008-06-03 10:00:00,27.88,28.11,27.88,28.09,25600.0,16.7903,16.9288,16.7903,16.9167,25600.0
2008-06-03 10:30:00,28.06,28.13,27.98,28.06,22400.0,16.8987,16.9408,16.8505,16.8987,22400.0
2008-06-03 11:00:00,28.05,28.06,27.98,27.99,32600.0,16.8927,16.8987,16.8505,16.8565,32600.0
2008-06-03 11:30:00,28.02,28.07,27.97,28.01,52500.0,16.8746,16.9047,16.8445,16.8686,52500.0
2008-06-03 12:00:00,28.02,28.02,27.98,27.98,25900.0,16.8746,16.8746,16.8505,16.8505,25900.0
2008-06-03 12:30:00,27.99,28.02,27.97,28.02,23100.0,16.8565,16.8746,16.8445,16.8746,23100.0
2008-06-03 13:00:00,28.01,28.04,27.89,27.89,34800.0,16.8686,16.8866,16.7963,16.7963,34800.0
2008-06-03 13:30:00,27.88,27.89,27.64,27.7,24300.0,16.7903,16.7963,16.6457,16.6819,24300.0
2008-06-03 14:00:00,27.68,27.7,27.6,27.63,34500.0,16.6698,16.6819,16.6217,16.6397,34500.0
2008-06-03 14:30:00,27.62,27.83,27.55,27.81,28900.0,16.6337,16.7602,16.5915,16.7481,28900.0
2008-06-03 15:00:00,27.82,28.0,27.8,27.96,50200.0,16.7541,16.8625,16.7421,16.8385,50200.0
2008-06-03 15:30:00,27.95,27.97,27.82,27.85,49500.0,16.8324,16.8445,16.7541,16.7722,49500.0
2008-06-04 09:30:00,27.85,27.95,27.69,27.7,21500.0,16.7722,16.8324,16.6759,16.6819,21500.0
2008-06-04 10:00:00,27.76,27.78,27.62,27.71,25200.0,16.718,16.7301,16.6337,16.6879,25200.0
2008-06-04 10:30:00,27.74,27.95,27.71,27.93,33100.0,16.706,16.8324,16.6879,16.8204,33100.0
2008-06-04 11:00:00,27.93,28.09,27.93,28.09,22000.0,16.8204,16.9167,16.8204,16.9167,22000.0
2008-06-04 11:30:00,28.07,28.13,28.05,28.11,12900.0,16.9047,16.9408,16.8927,16.9288,12900.0
2008-06-04 12:00:00,28.1,28.15,28.04,28.12,20900.0,16.9228,16.9529,16.8866,16.9348,20900.0
2008-06-04 12:30:00,28.12,28.18,28.05,28.1,16200.0,16.9348,16.9709,16.8927,16.9228,16200.0
2008-06-04 13:00:00,28.08,28.11,28.02,28.11,13600.0,16.9107,16.9288,16.8746,16.9288,13600.0
2008-06-04 13:30:00,28.1,28.11,28.03,28.07,15800.0,16.9228,16.9288,16.8806,16.9047,15800.0
2008-06-04 14:00:00,28.08,28.11,27.9,27.9,21500.0,16.9107,16.9288,16.8023,16.8023,21500.0
2008-06-04 14:30:00,27.88,28.0,27.74,27.74,26300.0,16.7903,16.8625,16.706,16.706,26300.0
2008-06-04 15:00:00,27.75,27.9,27.7,27.82,36200.0,16.712,16.8023,16.6819,16.7541,36200.0
2008-06-04 15:30:00,27.8,27.92,27.79,27.86,32800.0,16.7421,16.8144,16.7361,16.7782,32800.0
2008-06-05 09:30:00,27.57,27.97,25.87,27.63,48200.0,16.6036,16.8445,15.5798,16.6397,48200.0
2008-06-05 10:00:00,27.63,27.72,27.53,27.58,36400.0,16.6397,16.6939,16.5795,16.6096,36400.0
2008-06-05 10:30:00,27.6,27.61,27.27,27.28,111900.0,16.6217,16.6277,16.4229,16.4289,111900.0
2008-06-05 11:00:00,27.3,27.3,26.92,26.97,100200.0,16.441,16.441,16.2121,16.2422,100200.0
2008-06-05 11:30:00,26.99,27.15,26.97,27.14,25500.0,16.2543,16.3506,16.2422,16.3446,25500.0
2008-06-05 12:00:00,27.14,27.23,27.12,27.2,42600.0,16.3446,16.3988,16.3326,16.3808,42600.0
2008-06-05 12:30:00,27.19,27.23,27.12,27.19,27900.0,16.3747,16.3988,16.3326,16.3747,27900.0
2008-06-05 13:00:00,27.22,27.23,27.15,27.2,27400.0,16.3928,16.3988,16.3506,16.3808,27400.0
2008-06-05 13:30:00,27.2,27.23,27.11,27.15,32000.0,16.3808,16.3988,16.3266,16.3506,32000.0
2008-06-05 14:00:00,27.17,27.19,27.09,27.09,35000.0,16.3627,16.3747,16.3145,16.3145,35000.0
2008-06-05 14:30:00,27.08,27.19,27.03,27.19,32000.0,16.3085,16.3747,16.2784,16.3747,32000.0
2008-06-05 15:00:00,27.2,27.22,27.15,27.19,66500.0,16.3808,16.3928,16.3506,16.3747,66500.0
2008-06-05 15:30:00,27.19,27.26,27.16,27.23,120100.0,16.3747,16.4169,16.3567,16.3988,120100.0
2008-06-06 09:30:00,27.1,27.1,26.52,26.57,48400.0,16.3205,16.3205,15.9712,16.0014,48400.0
2008-06-06 10:00:00,26.58,26.61,26.17,26.36,83300.0,16.0074,16.0254,15.7605,15.8749,83300.0
2008-06-06 10:30:00,26.35,26.36,26.12,26.19,62400.0,15.8689,15.8749,15.7303,15.7725,62400.0
2008-06-06 11:00:00,26.2,26.2,25.77,25.81,90200.0,15.7785,15.7785,15.5196,15.5437,90200.0
2008-06-06 11:30:00,25.82,26.0,25.79,25.85,65000.0,15.5497,15.6581,15.5316,15.5677,65000.0
2008-06-06 12:00:00,25.85,25.96,25.85,25.9,34300.0,15.5677,15.634,15.5677,15.5979,34300.0
2008-06-06 12:30:00,25.91,26.04,25.91,26.03,34700.0,15.6039,15.6822,15.6039,15.6761,34700.0
2008-06-06 13:00:00,26.03,26.05,25.94,25.99,36100.0,15.6761,15.6882,15.6219,15.6521,36100.0
2008-06-06 13:30:00,25.98,26.02,25.91,26.01,25100.0,15.646,15.6701,15.6039,15.6641,25100.0
2008-06-06 14:00:00,26.02,26.07,25.92,25.99,32600.0,15.6701,15.7002,15.6099,15.6521,32600.0
2008-06-06 14:30:00,25.99,26.03,25.93,25.94,41600.0,15.6521,15.6761,15.6159,15.6219,41600.0
2008-06-06 15:00:00,25.94,26.08,25.82,25.85,59100.0,15.6219,15.7063,15.5497,15.5677,59100.0
2008-06-06 15:30:00,25.84,25.99,25.77,25.85,216400.0,15.5617,15.6521,15.5196,15.5677,216400.0
2008-06-09 09:30:00,25.74,26.25,25.71,25.93,28800.0,15.5015,15.8086,15.4834,15.6159,28800.0
2008-06-09 10:00:00,26.0,26.19,25.84,25.85,58400.0,15.6581,15.7725,15.5617,15.5677,58400.0
2008-06-09 10:30:00,25.84,25.88,25.6,25.81,45400.0,15.5617,15.5858,15.4172,15.5437,45400.0
2008-06-09 11:00:00,25.81,25.82,25.51,25.7,71200.0,15.5437,15.5497,15.363,15.4774,71200.0
2008-06-09 11:30:00,25.7,25.82,25.69,25.82,15900.0,15.4774,15.5497,15.4714,15.5497,15900.0
2008-06-09 12:00:00,25.84,25.86,25.74,25.74,15600.0,15.5617,15.5738,15.5015,15.5015,15600.0
2008-06-09 12:30:00,25.74,25.85,25.72,25.82,13600.0,15.5015,15.5677,15.4895,15.5497,13600.0
2008-06-09 13:00:00,25.83,25.83,25.69,25.72,37300.0,15.5557,15.5557,15.4714,15.4895,37300.0
2008-06-09 13:30:00,25.73,25.75,25.62,25.64,17400.0,15.4955,15.5075,15.4292,15.4413,17400.0
2008-06-09 14:00:00,25.64,25.65,25.5,25.52,27900.0,15.4413,15.4473,15.357,15.369,27900.0
2008-06-09 14:30:00,25.5,25.55,25.43,25.48,30800.0,15.357,15.3871,15.3148,15.3449,30800.0
2008-06-09 15:00:00,25.49,25.55,25.38,25.46,48100.0,15.3509,15.3871,15.2847,15.3329,48100.0
2008-06-09 15:30:00,25.48,25.71,25.48,25.67,54500.0,15.3449,15.4834,15.3449,15.4593,54500.0
2008-06-10 09:30:00,25.62,25.71,25.19,25.36,51500.0,15.4292,15.4834,15.1703,15.2726,51500.0
2008-06-10 10:00:00,25.38,25.41,25.29,25.35,27000.0,15.2847,15.3028,15.2305,15.2666,27000.0
2008-06-10 10:30:00,25.37,25.44,25.3,25.42,18300.0,15.2787,15.3208,15.2365,15.3088,18300.0
2008-06-10 11:00:00,25.42,25.51,25.32,25.48,19900.0,15.3088,15.363,15.2486,15.3449,19900.0
2008-06-10 11:30:00,25.5,25.5,25.37,25.47,16300.0,15.357,15.357,15.2787,15.3389,16300.0
2008-06-10 12:00:00,25.45,25.58,25.44,25.54,14600.0,15.3268,15.4051,15.3208,15.3811,14600.0
2008-06-10 12:30:00,25.54,25.61,25.54,25.6,15600.0,15.3811,15.4232,15.3811,15.4172,15600.0
2008-06-10 13:00:00,25.6,25.78,25.58,25.77,18700.0,15.4172,15.5256,15.4051,15.5196,18700.0
2008-06-10 13:30:00,25.76,25.77,25.65,25.7,37300.0,15.5135,15.5196,15.4473,15.4774,37300.0
2008-06-10 14:00:00,25.67,25.68,25.52,25.56,30400.0,15.4593,15.4654,15.369,15.3931,30400.0
2008-06-10 14:30:00,25.57,25.58,25.52,25.55,19600.0,15.3991,15.4051,15.369,15.3871,19600.0
2008-06-10 15:00:00,25.55,25.71,25.54,25.67,41100.0,15.3871,15.4834,15.3811,15.4593,41100.0
2008-06-10 15:30:00,25.65,25.7,25.58,25.64,57500.0,15.4473,15.4774,15.4051,15.4413,57500.0
2008-06-11 09:30:00,25.72,25.91,25.45,25.6,75900.0,15.4895,15.6039,15.3268,15.4172,75900.0
2008-06-11 10:00:00,25.6,25.61,25.29,25.32,107400.0,15.4172,15.4232,15.2305,15.2486,107400.0
2008-06-11 10:30:00,25.3,25.6,25.25,25.58,72400.0,15.2365,15.4172,15.2064,15.4051,72400.0
2008-06-11 11:00:00,25.58,25.59,25.19,25.19,25500.0,15.4051,15.4112,15.1703,15.1703,25500.0
2008-06-11 11:30:00,25.2,25.3,25.11,25.2,84700.0,15.1763,15.2365,15.1221,15.1763,84700.0
2008-06-11 12:00:00,25.2,25.24,25.2,25.21,11800.0,15.1763,15.2004,15.1763,15.1823,11800.0
2008-06-11 12:30:00,25.2,25.22,25.11,25.15,34400.0,15.1763,15.1883,15.1221,15.1462,34400.0
2008-06-11 13:00:00,25.15,25.18,25.02,25.04,39300.0,15.1462,15.1642,15.0679,15.0799,39300.0
2008-06-11 13:30:00,25.03,25.11,25.01,25.01,26600.0,15.0739,15.1221,15.0619,15.0619,26600.0
2008-06-11 14:00:00,25.05,25.05,24.96,25.02,46600.0,15.086,15.086,15.0318,15.0679,46600.0
2008-06-11 14:30:00,25.02,25.02,24.97,24.99,32200.0,15.0679,15.0679,15.0378,15.0498,32200.0
2008-06-11 15:00:00,25.0,25.04,24.96,25.04,57100.0,15.0558,15.0799,15.0318,15.0799,57100.0
2008-06-11 15:30:00,25.05,25.05,24.91,24.94,104500.0,15.086,15.086,15.0016,15.0197,104500.0
2008-06-12 09:30:00,25.0,25.27,24.97,25.23,42400.0,15.0558,15.2184,15.0378,15.1944,42400.0
2008-06-12 10:00:00,25.23,25.23,25.12,25.14,22100.0,15.1944,15.1944,15.1281,15.1402,22100.0
2008-06-12 10:30:00,25.14,25.16,25.12,25.14,16900.0,15.1402,15.1522,15.1281,15.1402,16900.0
2008-06-12 11:00:00,25.14,25.2,25.08,25.1,30500.0,15.1402,15.1763,15.104,15.1161,30500.0
2008-06-12 11:30:00,25.1,25.17,25.09,25.16,15600.0,15.1161,15.1582,15.11,15.1522,15600.0
2008-06-12 12:00:00,25.18,25.42,25.18,25.37,20800.0,15.1642,15.3088,15.1642,15.2787,20800.0
2008-06-12 12:30:00,25.38,25.4,25.19,25.19,17600.0,15.2847,15.2967,15.1703,15.1703,17600.0
2008-06-12 13:00:00,25.2,25.25,25.05,25.11,22600.0,15.1763,15.2064,15.086,15.1221,22600.0
2008-06-12 13:30:00,25.12,25.12,24.94,24.95,16600.0,15.1281,15.1281,15.0197,15.0257,16600.0
2008-06-12 14:00:00,24.97,25.0,24.91,24.96,27600.0,15.0378,15.0558,15.0016,15.0318,27600.0
2008-06-12 14:30:00,24.97,24.99,24.82,24.86,30800.0,15.0378,15.0498,14.9474,14.9715,30800.0
2008-06-12 15:00:00,24.85,24.93,24.77,24.87,55700.0,14.9655,15.0137,14.9173,14.9776,55700.0
2008-06-12 15:30:00,24.88,25.04,24.85,25.0,95600.0,14.9836,15.0799,14.9655,15.0558,95600.0
2008-06-13 09:30:00,25.0,25.22,24.42,24.54,79200.0,15.0558,15.1883,14.7065,14.7788,79200.0
2008-06-13 10:00:00,24.53,24.72,24.48,24.52,38300.0,14.7728,14.8872,14.7427,14.7668,38300.0
2008-06-13 10:30:00,24.52,24.56,24.27,24.33,44300.0,14.7668,14.7909,14.6162,14.6523,44300.0
2008-06-13 11:00:00,24.3,24.33,24.11,24.22,75800.0,14.6343,14.6523,14.5199,14.5861,75800.0
2008-06-13 11:30:00,24.21,24.27,24.13,24.27,38000.0,14.5801,14.6162,14.5319,14.6162,38000.0
2008-06-13 12:00:00,24.25,24.4,24.25,24.4,31500.0,14.6042,14.6945,14.6042,14.6945,31500.0
2008-06-13 12:30:00,24.41,24.5,24.38,24.38,44700.0,14.7005,14.7547,14.6825,14.6825,44700.0
2008-06-13 13:00:00,24.36,24.37,24.14,24.14,39000.0,14.6704,14.6764,14.5379,14.5379,39000.0
2008-06-13 13:30:00,24.12,24.15,23.9,23.95,69300.0,14.5259,14.5439,14.3934,14.4235,69300.0
2008-06-13 14:00:00,23.96,24.16,23.95,24.11,40500.0,14.4295,14.55,14.4235,14.5199,40500.0
2008-06-13 14:30:00,24.11,24.21,24.09,24.2,56500.0,14.5199,14.5801,14.5078,14.5741,56500.0
2008-06-13 15:00:00,24.21,24.45,24.21,24.28,95900.0,14.5801,14.7246,14.5801,14.6222,95900.0
2008-06-13 15:30:00,24.28,24.38,24.27,24.37,67200.0,14.6222,14.6825,14.6162,14.6764,67200.0
2008-06-16 09:30:00,24.23,24.55,24.11,24.45,23200.0,14.5921,14.7848,14.5199,14.7246,23200.0
2008-06-16 10:00:00,24.5,24.54,24.37,24.41,25800.0,14.7547,14.7788,14.6764,14.7005,25800.0
2008-06-16 10:30:00,24.43,24.44,24.21,24.27,57000.0,14.7126,14.7186,14.5801,14.6162,57000.0
2008-06-16 11:00:00,24.28,24.31,24.06,24.11,47000.0,14.6222,14.6403,14.4897,14.5199,47000.0
2008-06-16 11:30:00,24.12,24.35,24.12,24.33,19500.0,14.5259,14.6644,14.5259,14.6523,19500.0
2008-06-16 12:00:00,24.35,24.36,24.1,24.14,46500.0,14.6644,14.6704,14.5138,14.5379,46500.0
2008-06-16 12:30:00,24.14,24.22,23.98,24.02,69800.0,14.5379,14.5861,14.4416,14.4657,69800.0
2008-06-16 13:00:00,24.03,24.04,23.96,24.0,36900.0,14.4717,14.4777,14.4295,14.4536,36900.0
2008-06-16 13:30:00,24.01,24.06,23.98,24.0,55300.0,14.4596,14.4897,14.4416,14.4536,55300.0
2008-06-16 14:00:00,24.0,24.0,23.96,23.97,29900.0,14.4536,14.4536,14.4295,14.4355,29900.0
2008-06-16 14:30:00,23.97,23.98,23.95,23.98,38400.0,14.4355,14.4416,14.4235,14.4416,38400.0
2008-06-16 15:00:00,23.98,23.98,23.84,23.86,64800.0,14.4416,14.4416,14.3573,14.3693,64800.0
2008-06-16 15:30:00,23.87,24.02,23.86,23.97,81700.0,14.3753,14.4657,14.3693,14.4355,81700.0
2008-06-17 09:30:00,23.96,23.99,23.64,23.65,44600.0,14.4295,14.4476,14.2368,14.2428,44600.0
2008-06-17 10:00:00,23.6,23.79,23.6,23.64,42800.0,14.2127,14.3271,14.2127,14.2368,42800.0
2008-06-17 10:30:00,23.63,23.76,23.55,23.72,38500.0,14.2308,14.3091,14.1826,14.285,38500.0
2008-06-17 11:00:00,23.71,23.79,23.64,23.68,37700.0,14.279,14.3271,14.2368,14.2609,37700.0
2008-06-17 11:30:00,23.69,23.69,23.5,23.53,26900.0,14.2669,14.2669,14.1525,14.1706,26900.0
2008-06-17 12:00:00,23.52,23.53,23.41,23.48,52400.0,14.1645,14.1706,14.0983,14.1404,52400.0
2008-06-17 12:30:00,23.49,23.49,23.38,23.47,40500.0,14.1465,14.1465,14.0802,14.1344,40500.0
2008-06-17 13:00:00,23.47,23.67,23.47,23.67,26600.0,14.1344,14.2549,14.1344,14.2549,26600.0
2008-06-17 13:30:00,23.67,23.79,23.67,23.79,24900.0,14.2549,14.3271,14.2549,14.3271,24900.0
2008-06-17 14:00:00,23.79,23.79,23.63,23.63,25100.0,14.3271,14.3271,14.2308,14.2308,25100.0
2008-06-17 14:30:00,23.63,23.69,23.61,23.65,27200.0,14.2308,14.2669,14.2187,14.2428,27200.0
2008-06-17 15:00:00,23.62,23.65,23.53,23.59,30900.0,14.2248,14.2428,14.1706,14.2067,30900.0
2008-06-17 15:30:00,23.57,23.6,23.34,23.43,103600.0,14.1947,14.2127,14.0561,14.1103,103600.0
2008-06-18 09:30:00,23.54,23.54,23.13,23.15,39200.0,14.1766,14.1766,13.9297,13.9417,39200.0
2008-06-18 10:00:00,23.16,23.43,23.16,23.42,32100.0,13.9477,14.1103,13.9477,14.1043,32100.0
2008-06-18 10:30:00,23.4,23.41,23.3,23.37,35100.0,14.0923,14.0983,14.032,14.0742,35100.0
2008-06-18 11:00:00,23.39,23.49,23.35,23.45,29800.0,14.0862,14.1465,14.0622,14.1224,29800.0
2008-06-18 11:30:00,23.46,23.67,23.41,23.64,37900.0,14.1284,14.2549,14.0983,14.2368,37900.0
2008-06-18 12:00:00,23.64,23.67,23.62,23.65,24500.0,14.2368,14.2549,14.2248,14.2428,24500.0
2008-06-18 12:30:00,23.66,23.67,23.49,23.49,19400.0,14.2489,14.2549,14.1465,14.1465,19400.0
2008-06-18 13:00:00,23.49,23.49,23.36,23.41,23200.0,14.1465,14.1465,14.0682,14.0983,23200.0
2008-06-18 13:30:00,23.42,23.47,23.4,23.44,27400.0,14.1043,14.1344,14.0923,14.1164,27400.0
2008-06-18 14:00:00,23.44,23.48,23.35,23.38,41300.0,14.1164,14.1404,14.0622,14.0802,41300.0
2008-06-18 14:30:00,23.37,23.38,23.25,23.31,48200.0,14.0742,14.0802,14.0019,14.0381,48200.0
2008-06-18 15:00:00,23.31,23.38,23.23,23.29,62700.0,14.0381,14.0802,13.9899,14.026,62700.0
2008-06-18 15:30:00,23.3,23.33,23.22,23.26,58300.0,14.032,14.0501,13.9839,14.008,58300.0
2008-06-19 09:30:00,21.93,22.47,21.65,21.86,130800.0,13.207,13.5322,13.0384,13.1648,130800.0
2008-06-19 10:00:00,21.85,22.0,21.42,21.46,109800.0,13.1588,13.2491,12.8998,12.9239,109800.0
2008-06-19 10:30:00,21.46,21.6,21.42,21.55,75300.0,12.9239,13.0082,12.8998,12.9781,75300.0
2008-06-19 11:00:00,21.57,21.68,21.33,21.33,82100.0,12.9902,13.0564,12.8456,12.8456,82100.0
2008-06-19 11:30:00,21.33,21.4,21.33,21.34,57800.0,12.8456,12.8878,12.8456,12.8517,57800.0
2008-06-19 12:00:00,21.34,21.45,21.32,21.33,80800.0,12.8517,12.9179,12.8396,12.8456,80800.0
2008-06-19 12:30:00,21.34,21.38,21.32,21.35,31900.0,12.8517,12.8758,12.8396,12.8577,31900.0
2008-06-19 13:00:00,21.33,21.37,21.27,21.3,47000.0,12.8456,12.8697,12.8095,12.8276,47000.0
2008-06-19 13:30:00,21.3,21.31,21.18,21.2,63000.0,12.8276,12.8336,12.7553,12.7674,63000.0
2008-06-19 14:00:00,21.2,21.24,21.08,21.23,66200.0,12.7674,12.7914,12.6951,12.7854,66200.0
2008-06-19 14:30:00,21.22,21.35,21.21,21.27,73400.0,12.7794,12.8577,12.7734,12.8095,73400.0
2008-06-19 15:00:00,21.28,21.37,21.24,21.3,75900.0,12.8155,12.8697,12.7914,12.8276,75900.0
2008-06-19 15:30:00,21.3,21.32,21.05,21.09,180100.0,12.8276,12.8396,12.677,12.7011,180100.0
2008-06-20 09:30:00,21.1,21.11,20.76,20.77,127800.0,12.7071,12.7132,12.5024,12.5084,127800.0
2008-06-20 10:00:00,20.77,20.84,20.56,20.7,91200.0,12.5084,12.5506,12.3819,12.4662,91200.0
2008-06-20 10:30:00,20.7,20.7,20.46,20.5,121300.0,12.4662,12.4662,12.3217,12.3458,121300.0
2008-06-20 11:00:00,20.51,20.77,20.51,20.76,65500.0,12.3518,12.5084,12.3518,12.5024,65500.0
2008-06-20 11:30:00,20.75,20.76,20.59,20.65,54200.0,12.4964,12.5024,12.4,12.4361,54200.0
2008-06-20 12:00:00,20.66,20.69,20.61,20.69,27100.0,12.4421,12.4602,12.412,12.4602,27100.0
2008-06-20 12:30:00,20.69,20.7,20.43,20.49,53700.0,12.4602,12.4662,12.3036,12.3398,53700.0
2008-06-20 13:00:00,20.49,20.49,20.43,20.45,35500.0,12.3398,12.3398,12.3036,12.3157,35500.0
2008-06-20 13:30:00,20.45,20.48,20.37,20.45,36200.0,12.3157,12.3337,12.2675,12.3157,36200.0
2008-06-20 14:00:00,20.46,20.5,20.45,20.45,37800.0,12.3217,12.3458,12.3157,12.3157,37800.0
2008-06-20 14:30:00,20.46,20.47,20.35,20.35,49500.0,12.3217,12.3277,12.2555,12.2555,49500.0
2008-06-20 15:00:00,20.36,20.37,20.29,20.32,107700.0,12.2615,12.2675,12.2193,12.2374,107700.0
2008-06-20 15:30:00,20.32,20.42,20.26,20.37,159200.0,12.2374,12.2976,12.2013,12.2675,159200.0
2008-06-23 09:30:00,20.42,20.63,20.03,20.05,62700.0,12.2976,12.4241,12.0627,12.0748,62700.0
2008-06-23 10:00:00,20.06,20.2,19.85,19.88,112000.0,12.0808,12.1651,11.9543,11.9724,112000.0
2008-06-23 10:30:00,19.91,20.08,19.91,20.0,63000.0,11.9905,12.0929,11.9905,12.0447,63000.0
2008-06-23 11:00:00,20.0,20.01,19.96,19.99,30600.0,12.0447,12.0507,12.0206,12.0387,30600.0
2008-06-23 11:30:00,19.99,20.01,19.92,19.96,34600.0,12.0387,12.0507,11.9965,12.0206,34600.0
2008-06-23 12:00:00,19.95,19.96,19.91,19.93,39400.0,12.0146,12.0206,11.9905,12.0025,39400.0
2008-06-23 12:30:00,19.92,19.94,19.86,19.94,75100.0,11.9965,12.0085,11.9604,12.0085,75100.0
2008-06-23 13:00:00,19.93,19.94,19.87,19.9,47200.0,12.0025,12.0085,11.9664,11.9845,47200.0
2008-06-23 13:30:00,19.91,19.97,19.88,19.95,63200.0,11.9905,12.0266,11.9724,12.0146,63200.0
2008-06-23 14:00:00,19.94,19.97,19.78,19.8,68300.0,12.0085,12.0266,11.9122,11.9242,68300.0
2008-06-23 14:30:00,19.8,19.87,19.79,19.79,54500.0,11.9242,11.9664,11.9182,11.9182,54500.0
2008-06-23 15:00:00,19.8,19.82,19.51,19.52,132300.0,11.9242,11.9363,11.7496,11.7556,132300.0
2008-06-23 15:30:00,19.51,19.71,19.42,19.62,237900.0,11.7496,11.87,11.6954,11.8158,237900.0
2008-06-24 09:30:00,19.5,19.94,19.41,19.57,116800.0,11.7436,12.0085,11.6894,11.7857,116800.0
2008-06-24 10:00:00,19.56,19.62,19.36,19.36,66600.0,11.7797,11.8158,11.6592,11.6592,66600.0
2008-06-24 10:30:00,19.4,19.52,19.35,19.51,84800.0,11.6833,11.7556,11.6532,11.7496,84800.0
2008-06-24 11:00:00,19.51,19.78,19.5,19.74,152900.0,11.7496,11.9122,11.7436,11.8881,152900.0
2008-06-24 11:30:00,19.74,20.06,19.72,20.0,139900.0,11.8881,12.0808,11.8761,12.0447,139900.0
2008-06-24 12:00:00,20.0,20.02,19.91,19.92,127700.0,12.0447,12.0567,11.9905,11.9965,127700.0
2008-06-24 12:30:00,19.9,19.96,19.85,19.86,40600.0,11.9845,12.0206,11.9543,11.9604,40600.0
2008-06-24 13:00:00,19.85,19.88,19.81,19.82,42000.0,11.9543,11.9724,11.9303,11.9363,42000.0
2008-06-24 13:30:00,19.82,19.97,19.78,19.93,51200.0,11.9363,12.0266,11.9122,12.0025,51200.0
2008-06-24 14:00:00,19.93,20.04,19.89,20.02,155400.0,12.0025,12.0688,11.9784,12.0567,155400.0
2008-06-24 14:30:00,20.05,20.11,19.92,19.96,84500.0,12.0748,12.1109,11.9965,12.0206,84500.0
2008-06-24 15:00:00,19.97,19.97,19.87,19.9,108100.0,12.0266,12.0266,11.9664,11.9845,108100.0
2008-06-24 15:30:00,19.9,19.9,19.72,19.73,158300.0,11.9845,11.9845,11.8761,11.8821,158300.0
2008-06-25 09:30:00,19.81,19.82,19.54,19.62,62500.0,11.9303,11.9363,11.7676,11.8158,62500.0
2008-06-25 10:00:00,19.63,19.7,19.56,19.63,75400.0,11.8218,11.864,11.7797,11.8218,75400.0
2008-06-25 10:30:00,19.64,19.8,19.59,19.75,104500.0,11.8279,11.9242,11.7978,11.8941,104500.0
2008-06-25 11:00:00,19.75,20.07,19.75,20.07,225600.0,11.8941,12.0868,11.8941,12.0868,225600.0
2008-06-25 11:30:00,20.08,20.27,19.96,19.98,111900.0,12.0929,12.2073,12.0206,12.0326,111900.0
2008-06-25 12:00:00,19.98,19.98,19.85,19.87,53200.0,12.0326,12.0326,11.9543,11.9664,53200.0
2008-06-25 12:30:00,19.87,19.87,19.79,19.8,40300.0,11.9664,11.9664,11.9182,11.9242,40300.0
2008-06-25 13:00:00,19.8,19.86,19.8,19.85,76800.0,11.9242,11.9604,11.9242,11.9543,76800.0
2008-06-25 13:30:00,19.85,19.86,19.8,19.8,32900.0,11.9543,11.9604,11.9242,11.9242,32900.0
2008-06-25 14:00:00,19.8,19.86,19.74,19.76,61400.0,11.9242,11.9604,11.8881,11.9001,61400.0
2008-06-25 14:30:00,19.73,19.85,19.7,19.8,50900.0,11.8821,11.9543,11.864,11.9242,50900.0
2008-06-25 15:00:00,19.8,19.94,19.72,19.77,81900.0,11.9242,12.0085,11.8761,11.9062,81900.0
2008-06-25 15:30:00,19.77,19.81,19.68,19.81,59300.0,11.9062,11.9303,11.852,11.9303,59300.0
2008-06-26 09:30:00,19.58,19.69,19.37,19.38,77600.0,11.7917,11.858,11.6653,11.6713,77600.0
2008-06-26 10:00:00,19.39,19.4,19.1,19.25,94800.0,11.6773,11.6833,11.5027,11.593,94800.0
2008-06-26 10:30:00,19.22,19.23,18.84,18.87,107500.0,11.5749,11.581,11.3461,11.3642,107500.0
2008-06-26 11:00:00,18.87,18.88,18.59,18.61,71200.0,11.3642,11.3702,11.1955,11.2076,71200.0
2008-06-26 11:30:00,18.59,18.87,18.59,18.69,104100.0,11.1955,11.3642,11.1955,11.2557,104100.0
2008-06-26 12:00:00,18.69,18.88,18.66,18.86,37700.0,11.2557,11.3702,11.2377,11.3581,37700.0
2008-06-26 12:30:00,18.86,18.89,18.63,18.66,59000.0,11.3581,11.3762,11.2196,11.2377,59000.0
2008-06-26 13:00:00,18.69,18.69,18.5,18.53,42600.0,11.2557,11.2557,11.1413,11.1594,42600.0
2008-06-26 13:30:00,18.53,18.69,18.52,18.68,22100.0,11.1594,11.2557,11.1534,11.2497,22100.0
2008-06-26 14:00:00,18.68,18.73,18.48,18.49,72700.0,11.2497,11.2798,11.1293,11.1353,72700.0
2008-06-26 14:30:00,18.49,18.49,18.34,18.35,107900.0,11.1353,11.1353,11.045,11.051,107900.0
2008-06-26 15:00:00,18.37,18.43,18.3,18.36,147900.0,11.063,11.0992,11.0209,11.057,147900.0
2008-06-26 15:30:00,18.36,18.4,18.3,18.33,168800.0,11.057,11.0811,11.0209,11.0389,168800.0
2008-06-27 09:30:00,18.47,18.47,17.79,18.17,79900.0,11.1233,11.1233,10.7137,10.9426,79900.0
2008-06-27 10:00:00,18.17,18.39,18.11,18.29,77300.0,10.9426,11.0751,10.9065,11.0149,77300.0
2008-06-27 10:30:00,18.24,18.28,18.13,18.2,58900.0,10.9847,11.0088,10.9185,10.9607,58900.0
2008-06-27 11:00:00,18.2,18.33,18.18,18.31,38300.0,10.9607,11.0389,10.9486,11.0269,38300.0
2008-06-27 11:30:00,18.32,18.39,18.28,18.35,46800.0,11.0329,11.0751,11.0088,11.051,46800.0
2008-06-27 12:00:00,18.34,18.36,18.26,18.3,35600.0,11.045,11.057,10.9968,11.0209,35600.0
2008-06-27 12:30:00,18.31,18.31,18.14,18.21,52400.0,11.0269,11.0269,10.9245,10.9667,52400.0
2008-06-27 13:00:00,18.21,18.21,18.1,18.12,41100.0,10.9667,10.9667,10.9004,10.9125,41100.0
2008-06-27 13:30:00,18.13,18.13,17.94,18.02,43800.0,10.9185,10.9185,10.8041,10.8523,43800.0
2008-06-27 14:00:00,18.01,18.1,17.98,18.09,54700.0,10.8462,10.9004,10.8282,10.8944,54700.0
2008-06-27 14:30:00,18.08,18.25,18.08,18.25,47000.0,10.8884,10.9908,10.8884,10.9908,47000.0
2008-06-27 15:00:00,18.24,18.3,18.2,18.21,73200.0,10.9847,11.0209,10.9607,10.9667,73200.0
2008-06-27 15:30:00,18.21,18.24,18.02,18.07,190500.0,10.9667,10.9847,10.8523,10.8824,190500.0
2008-06-30 09:30:00,18.31,18.45,18.12,18.28,66400.0,11.0269,11.1112,10.9125,11.0088,66400.0
2008-06-30 10:00:00,18.28,18.41,18.27,18.38,49200.0,11.0088,11.0871,11.0028,11.0691,49200.0
2008-06-30 10:30:00,18.41,18.41,18.11,18.11,50400.0,11.0871,11.0871,10.9065,10.9065,50400.0
2008-06-30 11:00:00,18.12,18.14,18.0,18.1,21600.0,10.9125,10.9245,10.8402,10.9004,21600.0
2008-06-30 11:30:00,18.1,18.12,18.0,18.0,21400.0,10.9004,10.9125,10.8402,10.8402,21400.0
2008-06-30 12:00:00,18.0,18.02,17.93,18.0,24800.0,10.8402,10.8523,10.7981,10.8402,24800.0
2008-06-30 12:30:00,18.0,18.01,17.91,17.98,26100.0,10.8402,10.8462,10.786,10.8282,26100.0
2008-06-30 13:00:00,18.0,18.0,17.89,17.89,27500.0,10.8402,10.8402,10.774,10.774,27500.0
2008-06-30 13:30:00,17.89,17.89,17.77,17.8,31100.0,10.774,10.774,10.7017,10.7198,31100.0
2008-06-30 14:00:00,17.8,17.83,17.67,17.78,135200.0,10.7198,10.7378,10.6415,10.7077,135200.0
2008-06-30 14:30:00,17.78,17.79,17.71,17.72,38600.0,10.7077,10.7137,10.6656,10.6716,38600.0
2008-06-30 15:00:00,17.75,17.85,17.72,17.8,56000.0,10.6896,10.7499,10.6716,10.7198,56000.0
2008-06-30 15:30:00,17.81,17.82,17.44,17.54,232200.0,10.7258,10.7318,10.503,10.5632,232200.0
2008-07-01 09:30:00,17.42,17.51,17.13,17.28,79100.0,10.4909,10.5451,10.3163,10.4066,79100.0
2008-07-01 10:00:00,17.28,17.44,17.28,17.42,89300.0,10.4066,10.503,10.4066,10.4909,89300.0
2008-07-01 10:30:00,17.43,17.82,17.42,17.82,107800.0,10.4969,10.7318,10.4909,10.7318,107800.0
2008-07-01 11:00:00,17.81,17.97,17.79,17.93,86900.0,10.7258,10.8221,10.7137,10.7981,86900.0
2008-07-01 11:30:00,17.92,17.92,17.63,17.65,88100.0,10.792,10.792,10.6174,10.6294,88100.0
2008-07-01 12:00:00,17.65,17.66,17.42,17.48,92900.0,10.6294,10.6354,10.4909,10.527,92900.0
2008-07-01 12:30:00,17.48,17.49,17.36,17.38,73800.0,10.527,10.5331,10.4548,10.4668,73800.0
2008-07-01 13:00:00,17.4,17.45,17.37,17.43,56700.0,10.4789,10.509,10.4608,10.4969,56700.0
2008-07-01 13:30:00,17.44,17.55,17.37,17.46,59800.0,10.503,10.5692,10.4608,10.515,59800.0
2008-07-01 14:00:00,17.46,17.56,17.45,17.51,81200.0,10.515,10.5752,10.509,10.5451,81200.0
2008-07-01 14:30:00,17.51,17.71,17.49,17.63,68800.0,10.5451,10.6656,10.5331,10.6174,68800.0
2008-07-01 15:00:00,17.61,17.66,17.51,17.53,85400.0,10.6053,10.6354,10.5451,10.5572,85400.0
2008-07-01 15:30:00,17.53,17.61,17.48,17.55,167000.0,10.5572,10.6053,10.527,10.5692,167000.0
2008-07-02 09:30:00,17.42,17.59,16.8,16.83,128900.0,10.4909,10.5933,10.1175,10.1356,128900.0
2008-07-02 10:00:00,16.88,17.0,16.6,16.67,124000.0,10.1657,10.238,9.9971,10.0392,124000.0
2008-07-02 10:30:00,16.66,16.74,16.62,16.69,105900.0,10.0332,10.0814,10.0091,10.0513,105900.0
2008-07-02 11:00:00,16.7,16.8,16.63,16.64,99600.0,10.0573,10.1175,10.0151,10.0212,99600.0
2008-07-02 11:30:00,16.65,16.7,16.45,16.46,92900.0,10.0272,10.0573,9.9067,9.9128,92900.0
2008-07-02 12:00:00,16.46,16.54,16.46,16.49,107300.0,9.9128,9.9609,9.9128,9.9308,107300.0
2008-07-02 12:30:00,16.5,16.83,16.49,16.82,119500.0,9.9369,10.1356,9.9308,10.1296,119500.0
2008-07-02 13:00:00,16.82,16.96,16.71,16.94,94600.0,10.1296,10.2139,10.0633,10.2018,94600.0
2008-07-02 13:30:00,16.94,17.23,16.93,17.22,135100.0,10.2018,10.3765,10.1958,10.3705,135100.0
2008-07-02 14:00:00,17.2,17.24,17.12,17.19,126900.0,10.3584,10.3825,10.3102,10.3524,126900.0
2008-07-02 14:30:00,17.19,17.19,16.62,17.03,217700.0,10.3524,10.3524,10.0091,10.256,217700.0
2008-07-02 15:00:00,17.03,17.16,17.0,17.07,115300.0,10.256,10.3343,10.238,10.2801,115300.0
2008-07-02 15:30:00,17.09,17.12,16.94,17.02,246700.0,10.2922,10.3102,10.2018,10.25,246700.0
2008-07-03 09:30:00,17.05,17.26,16.75,16.89,121700.0,10.2681,10.3946,10.0874,10.1717,121700.0
2008-07-03 10:00:00,16.89,17.37,16.79,17.34,119200.0,10.1717,10.4608,10.1115,10.4427,119200.0
2008-07-03 10:30:00,17.35,17.6,17.31,17.44,152500.0,10.4488,10.5993,10.4247,10.503,152500.0
2008-07-03 11:00:00,17.44,17.49,17.33,17.4,116300.0,10.503,10.5331,10.4367,10.4789,116300.0
2008-07-03 11:30:00,17.4,17.43,17.15,17.22,126300.0,10.4789,10.4969,10.3283,10.3705,126300.0
2008-07-03 12:00:00,17.21,17.27,17.15,17.2,137200.0,10.3644,10.4006,10.3283,10.3584,137200.0
2008-07-03 12:30:00,17.2,17.21,17.07,17.1,180700.0,10.3584,10.3644,10.2801,10.2982,180700.0
2008-07-07 09:30:00,17.17,17.82,17.12,17.72,118800.0,10.3404,10.7318,10.3102,10.6716,118800.0
2008-07-07 10:00:00,17.72,17.94,17.65,17.68,147800.0,10.6716,10.8041,10.6294,10.6475,147800.0
2008-07-07 10:30:00,17.68,17.75,17.61,17.65,86300.0,10.6475,10.6896,10.6053,10.6294,86300.0
2008-07-07 11:00:00,17.65,17.69,17.51,17.51,69700.0,10.6294,10.6535,10.5451,10.5451,69700.0
2008-07-07 11:30:00,17.51,17.62,17.46,17.61,82000.0,10.5451,10.6114,10.515,10.6053,82000.0
2008-07-07 12:00:00,17.6,17.63,17.37,17.46,70100.0,10.5993,10.6174,10.4608,10.515,70100.0
2008-07-07 12:30:00,17.46,17.49,17.25,17.25,83900.0,10.515,10.5331,10.3885,10.3885,83900.0
2008-07-07 13:00:00,17.25,17.26,17.17,17.17,58800.0,10.3885,10.3946,10.3404,10.3404,58800.0
2008-07-07 13:30:00,17.17,17.24,17.12,17.18,52300.0,10.3404,10.3825,10.3102,10.3464,52300.0
2008-07-07 14:00:00,17.18,17.43,17.1,17.4,153000.0,10.3464,10.4969,10.2982,10.4789,153000.0
2008-07-07 14:30:00,17.38,17.39,17.21,17.23,60300.0,10.4668,10.4728,10.3644,10.3765,60300.0
2008-07-07 15:00:00,17.23,17.63,17.21,17.63,145700.0,10.3765,10.6174,10.3644,10.6174,145700.0
2008-07-07 15:30:00,17.63,17.77,17.48,17.52,168100.0,10.6174,10.7017,10.527,10.5511,168100.0
2008-07-08 09:30:00,17.7,17.83,17.41,17.58,88000.0,10.6595,10.7378,10.4849,10.5873,88000.0
2008-07-08 10:00:00,17.56,17.66,17.42,17.55,56200.0,10.5752,10.6354,10.4909,10.5692,56200.0
2008-07-08 10:30:00,17.57,17.57,17.32,17.46,124100.0,10.5812,10.5812,10.4307,10.515,124100.0
2008-07-08 11:00:00,17.48,17.57,17.39,17.53,41300.0,10.527,10.5812,10.4728,10.5572,41300.0
2008-07-08 11:30:00,17.55,17.55,17.4,17.4,23700.0,10.5692,10.5692,10.4789,10.4789,23700.0
2008-07-08 12:00:00,17.41,17.57,17.4,17.56,56800.0,10.4849,10.5812,10.4789,10.5752,56800.0
2008-07-08 12:30:00,17.57,17.91,17.57,17.65,119100.0,10.5812,10.786,10.5812,10.6294,119100.0
2008-07-08 13:00:00,17.63,17.68,17.45,17.48,50800.0,10.6174,10.6475,10.509,10.527,50800.0
2008-07-08 13:30:00,17.47,17.48,17.3,17.32,47500.0,10.521,10.527,10.4186,10.4307,47500.0
2008-07-08 14:00:00,17.32,17.45,17.32,17.43,36100.0,10.4307,10.509,10.4307,10.4969,36100.0
2008-07-08 14:30:00,17.41,17.62,17.4,17.62,66100.0,10.4849,10.6114,10.4789,10.6114,66100.0
2008-07-08 15:00:00,17.62,17.87,17.62,17.8,93900.0,10.6114,10.7619,10.6114,10.7198,93900.0
2008-07-08 15:30:00,17.81,17.89,17.75,17.88,97100.0,10.7258,10.774,10.6896,10.7679,97100.0
2008-07-09 09:30:00,17.97,18.61,17.64,17.72,68700.0,10.8221,11.2076,10.6234,10.6716,68700.0
2008-07-09 10:00:00,17.73,17.89,17.59,17.87,60100.0,10.6776,10.774,10.5933,10.7619,60100.0
2008-07-09 10:30:00,17.87,17.99,17.79,17.96,69500.0,10.7619,10.8342,10.7137,10.8161,69500.0
2008-07-09 11:00:00,17.95,18.04,17.9,18.01,39200.0,10.8101,10.8643,10.78,10.8462,39200.0
2008-07-09 11:30:00,18.01,18.06,17.92,17.96,41100.0,10.8462,10.8763,10.792,10.8161,41100.0
2008-07-09 12:00:00,17.95,17.95,17.86,17.9,23600.0,10.8101,10.8101,10.7559,10.78,23600.0
2008-07-09 12:30:00,17.91,17.91,17.67,17.71,30300.0,10.786,10.786,10.6415,10.6656,30300.0
2008-07-09 13:00:00,17.71,17.82,17.66,17.82,45500.0,10.6656,10.7318,10.6354,10.7318,45500.0
2008-07-09 13:30:00,17.82,17.83,17.78,17.83,23700.0,10.7318,10.7378,10.7077,10.7378,23700.0
2008-07-09 14:00:00,17.82,17.89,17.75,17.77,51200.0,10.7318,10.774,10.6896,10.7017,51200.0
2008-07-09 14:30:00,17.78,17.8,17.48,17.51,46200.0,10.7077,10.7198,10.527,10.5451,46200.0
2008-07-09 15:00:00,17.5,17.53,17.32,17.37,81200.0,10.5391,10.5572,10.4307,10.4608,81200.0
2008-07-09 15:30:00,17.37,17.4,17.0,17.01,246500.0,10.4608,10.4789,10.238,10.244,246500.0
2008-07-10 09:30:00,17.1,17.28,16.95,17.14,67500.0,10.2982,10.4066,10.2079,10.3223,67500.0
2008-07-10 10:00:00,17.11,17.16,16.76,16.92,61700.0,10.3042,10.3343,10.0934,10.1898,61700.0
2008-07-10 10:30:00,16.92,17.23,16.92,17.0,57500.0,10.1898,10.3765,10.1898,10.238,57500.0
2008-07-10 11:00:00,17.02,17.13,16.93,16.99,32300.0,10.25,10.3163,10.1958,10.232,32300.0
2008-07-10 11:30:00,16.98,17.17,16.98,17.14,29800.0,10.2259,10.3404,10.2259,10.3223,29800.0
2008-07-10 12:00:00,17.15,17.25,17.12,17.13,38200.0,10.3283,10.3885,10.3102,10.3163,38200.0
2008-07-10 12:30:00,17.13,17.18,17.01,17.03,48400.0,10.3163,10.3464,10.244,10.256,48400.0
2008-07-10 13:00:00,17.04,17.3,17.04,17.23,40400.0,10.2621,10.4186,10.2621,10.3765,40400.0
2008-07-10 13:30:00,17.23,17.38,17.21,17.29,45700.0,10.3765,10.4668,10.3644,10.4126,45700.0
2008-07-10 14:00:00,17.28,17.32,17.13,17.15,55100.0,10.4066,10.4307,10.3163,10.3283,55100.0
2008-07-10 14:30:00,17.17,17.17,16.85,16.93,82700.0,10.3404,10.3404,10.1476,10.1958,82700.0
2008-07-10 15:00:00,16.93,17.15,16.91,17.01,97300.0,10.1958,10.3283,10.1838,10.244,97300.0
2008-07-10 15:30:00,17.04,17.1,16.94,17.07,141100.0,10.2621,10.2982,10.2018,10.2801,141100.0
2008-07-11 09:30:00,16.87,16.96,16.62,16.87,88400.0,10.1597,10.2139,10.0091,10.1597,88400.0
2008-07-11 10:00:00,16.86,16.98,16.71,16.77,66600.0,10.1537,10.2259,10.0633,10.0995,66600.0
2008-07-11 10:30:00,16.79,16.87,16.71,16.8,51400.0,10.1115,10.1597,10.0633,10.1175,51400.0
2008-07-11 11:00:00,16.79,16.81,16.62,16.62,39900.0,10.1115,10.1235,10.0091,10.0091,39900.0
2008-07-11 11:30:00,16.61,16.87,16.54,16.78,47500.0,10.0031,10.1597,9.9609,10.1055,47500.0
2008-07-11 12:00:00,16.78,16.83,16.72,16.83,27000.0,10.1055,10.1356,10.0693,10.1356,27000.0
2008-07-11 12:30:00,16.81,16.84,16.77,16.84,28500.0,10.1235,10.1416,10.0995,10.1416,28500.0
2008-07-11 13:00:00,16.83,16.96,16.8,16.93,35400.0,10.1356,10.2139,10.1175,10.1958,35400.0
2008-07-11 13:30:00,16.92,17.07,16.91,17.04,57300.0,10.1898,10.2801,10.1838,10.2621,57300.0
2008-07-11 14:00:00,17.04,17.22,17.01,17.04,61100.0,10.2621,10.3705,10.244,10.2621,61100.0
2008-07-11 14:30:00,17.06,17.53,17.01,17.53,100800.0,10.2741,10.5572,10.244,10.5572,100800.0
2008-07-11 15:00:00,17.53,17.75,17.47,17.67,288900.0,10.5572,10.6896,10.521,10.6415,288900.0
2008-07-11 15:30:00,17.68,17.7,17.43,17.59,147800.0,10.6475,10.6595,10.4969,10.5933,147800.0
2008-07-14 09:30:00,17.59,18.11,17.59,17.88,123500.0,10.5933,10.9065,10.5933,10.7679,123500.0
2008-07-14 10:00:00,17.9,17.92,17.5,17.55,73100.0,10.78,10.792,10.5391,10.5692,73100.0
2008-07-14 10:30:00,17.59,17.68,17.39,17.57,36200.0,10.5933,10.6475,10.4728,10.5812,36200.0
2008-07-14 11:00:00,17.57,17.57,17.26,17.38,60700.0,10.5812,10.5812,10.3946,10.4668,60700.0
2008-07-14 11:30:00,17.36,17.38,17.07,17.08,64900.0,10.4548,10.4668,10.2801,10.2862,64900.0
2008-07-14 12:00:00,17.07,17.13,17.01,17.06,77000.0,10.2801,10.3163,10.244,10.2741,77000.0
2008-07-14 12:30:00,17.06,17.11,17.0,17.06,33000.0,10.2741,10.3042,10.238,10.2741,33000.0
2008-07-14 13:00:00,17.06,17.06,17.0,17.02,40200.0,10.2741,10.2741,10.238,10.25,40200.0
2008-07-14 13:30:00,17.03,17.22,17.0,17.09,37200.0,10.256,10.3705,10.238,10.2922,37200.0
2008-07-14 14:00:00,17.1,17.17,17.0,17.04,48000.0,10.2982,10.3404,10.238,10.2621,48000.0
2008-07-14 14:30:00,17.04,17.09,16.96,17.01,51800.0,10.2621,10.2922,10.2139,10.244,51800.0
2008-07-14 15:00:00,16.99,17.06,16.8,17.0,94600.0,10.232,10.2741,10.1175,10.238,94600.0
2008-07-14 15:30:00,16.98,17.11,16.89,16.94,131400.0,10.2259,10.3042,10.1717,10.2018,131400.0
2008-07-15 09:30:00,16.8,16.82,16.5,16.5,71400.0,10.1175,10.1296,9.9369,9.9369,71400.0
2008-07-15 10:00:00,16.51,16.54,16.21,16.22,193700.0,9.9429,9.9609,9.7622,9.7682,193700.0
2008-07-15 10:30:00,16.22,16.28,16.12,16.28,114300.0,9.7682,9.8044,9.708,9.8044,114300.0
2008-07-15 11:00:00,16.29,16.65,16.27,16.57,144700.0,9.8104,10.0272,9.7983,9.979,144700.0
2008-07-15 11:30:00,16.55,16.88,16.45,16.86,49000.0,9.967,10.1657,9.9067,10.1537,49000.0
2008-07-15 12:00:00,16.86,17.11,16.78,17.08,79500.0,10.1537,10.3042,10.1055,10.2862,79500.0
2008-07-15 12:30:00,17.09,17.24,17.01,17.14,37500.0,10.2922,10.3825,10.244,10.3223,37500.0
2008-07-15 13:00:00,17.14,17.34,17.05,17.07,50800.0,10.3223,10.4427,10.2681,10.2801,50800.0
2008-07-15 13:30:00,17.05,17.16,16.95,17.02,52800.0,10.2681,10.3343,10.2079,10.25,52800.0
2008-07-15 14:00:00,17.02,17.1,16.85,17.1,66100.0,10.25,10.2982,10.1476,10.2982,66100.0
2008-07-15 14:30:00,17.12,17.25,17.0,17.23,37200.0,10.3102,10.3885,10.238,10.3765,37200.0
2008-07-15 15:00:00,17.22,17.35,17.03,17.06,56500.0,10.3705,10.4488,10.256,10.2741,56500.0
2008-07-15 15:30:00,17.06,17.12,16.85,16.92,80000.0,10.2741,10.3102,10.1476,10.1898,80000.0
2008-07-16 09:30:00,17.83,18.76,17.65,18.76,187200.0,10.7378,11.2979,10.6294,11.2979,187200.0
2008-07-16 10:00:00,18.76,18.81,18.16,18.19,154800.0,11.2979,11.328,10.9366,10.9546,154800.0
2008-07-16 10:30:00,18.18,18.37,18.11,18.19,121600.0,10.9486,11.063,10.9065,10.9546,121600.0
2008-07-16 11:00:00,18.19,18.23,18.04,18.17,86900.0,10.9546,10.9787,10.8643,10.9426,86900.0
2008-07-16 11:30:00,18.17,18.23,18.09,18.12,77000.0,10.9426,10.9787,10.8944,10.9125,77000.0
2008-07-16 12:00:00,18.11,18.37,18.05,18.34,61600.0,10.9065,11.063,10.8703,11.045,61600.0
2008-07-16 12:30:00,18.35,18.44,18.27,18.42,42100.0,11.051,11.1052,11.0028,11.0931,42100.0
2008-07-16 13:00:00,18.42,18.66,18.4,18.6,59900.0,11.0931,11.2377,11.0811,11.2015,59900.0
2008-07-16 13:30:00,18.61,18.65,18.5,18.58,49300.0,11.2076,11.2317,11.1413,11.1895,49300.0
2008-07-16 14:00:00,18.57,18.68,18.5,18.6,100000.0,11.1835,11.2497,11.1413,11.2015,100000.0
2008-07-16 14:30:00,18.59,18.93,18.59,18.82,115300.0,11.1955,11.4003,11.1955,11.334,115300.0
2008-07-16 15:00:00,18.82,18.82,18.6,18.62,129400.0,11.334,11.334,11.2015,11.2136,129400.0
2008-07-16 15:30:00,18.61,18.7,18.57,18.64,170300.0,11.2076,11.2618,11.1835,11.2256,170300.0
2008-07-17 09:30:00,18.76,19.46,18.64,19.04,77900.0,11.2979,11.7195,11.2256,11.4665,77900.0
2008-07-17 10:00:00,19.03,19.45,18.98,19.36,91100.0,11.4605,11.7134,11.4304,11.6592,91100.0
2008-07-17 10:30:00,19.35,19.35,19.09,19.1,46100.0,11.6532,11.6532,11.4966,11.5027,46100.0
2008-07-17 11:00:00,19.12,19.13,18.85,19.09,65000.0,11.5147,11.5207,11.3521,11.4966,65000.0
2008-07-17 11:30:00,19.1,19.17,19.0,19.1,43400.0,11.5027,11.5448,11.4424,11.5027,43400.0
2008-07-17 12:00:00,19.08,19.1,18.98,19.05,23300.0,11.4906,11.5027,11.4304,11.4726,23300.0
2008-07-17 12:30:00,19.05,19.14,18.95,19.09,80700.0,11.4726,11.5268,11.4123,11.4966,80700.0
2008-07-17 13:00:00,19.09,19.24,19.0,19.16,65300.0,11.4966,11.587,11.4424,11.5388,65300.0
2008-07-17 13:30:00,19.17,19.35,19.13,19.19,68400.0,11.5448,11.6532,11.5207,11.5569,68400.0
2008-07-17 14:00:00,19.2,19.4,19.18,19.4,63100.0,11.5629,11.6833,11.5508,11.6833,63100.0
2008-07-17 14:30:00,19.41,19.54,19.37,19.52,91700.0,11.6894,11.7676,11.6653,11.7556,91700.0
2008-07-17 15:00:00,19.53,19.64,19.5,19.54,193000.0,11.7616,11.8279,11.7436,11.7676,193000.0
2008-07-17 15:30:00,19.53,19.61,19.38,19.49,169500.0,11.7616,11.8098,11.6713,11.7375,169500.0
2008-07-18 09:30:00,19.38,19.52,19.06,19.2,83000.0,11.6713,11.7556,11.4786,11.5629,83000.0
2008-07-18 10:00:00,19.19,19.41,19.02,19.35,47400.0,11.5569,11.6894,11.4545,11.6532,47400.0
2008-07-18 10:30:00,19.38,19.64,19.32,19.64,44100.0,11.6713,11.8279,11.6352,11.8279,44100.0
2008-07-18 11:00:00,19.63,19.87,19.59,19.74,60100.0,11.8218,11.9664,11.7978,11.8881,60100.0
2008-07-18 11:30:00,19.74,19.86,19.71,19.71,48000.0,11.8881,11.9604,11.87,11.87,48000.0
2008-07-18 12:00:00,19.72,19.76,19.51,19.57,36300.0,11.8761,11.9001,11.7496,11.7857,36300.0
2008-07-18 12:30:00,19.54,19.57,19.4,19.44,45600.0,11.7676,11.7857,11.6833,11.7074,45600.0
2008-07-18 13:00:00,19.44,19.64,19.44,19.62,105200.0,11.7074,11.8279,11.7074,11.8158,105200.0
2008-07-18 13:30:00,19.61,19.69,19.51,19.51,34300.0,11.8098,11.858,11.7496,11.7496,34300.0
2008-07-18 14:00:00,19.5,19.56,19.42,19.47,37600.0,11.7436,11.7797,11.6954,11.7255,37600.0
2008-07-18 14:30:00,19.47,19.48,19.29,19.4,51800.0,11.7255,11.7315,11.6171,11.6833,51800.0
2008-07-18 15:00:00,19.39,19.47,19.36,19.39,47800.0,11.6773,11.7255,11.6592,11.6773,47800.0
2008-07-18 15:30:00,19.39,19.48,19.31,19.37,108400.0,11.6773,11.7315,11.6291,11.6653,108400.0
2008-07-21 09:30:00,19.23,19.87,19.04,19.81,84000.0,11.581,11.9664,11.4665,11.9303,84000.0
2008-07-21 10:00:00,19.81,19.85,19.61,19.65,33000.0,11.9303,11.9543,11.8098,11.8339,33000.0
2008-07-21 10:30:00,19.67,19.8,19.58,19.8,52700.0,11.8459,11.9242,11.7917,11.9242,52700.0
2008-07-21 11:00:00,19.78,19.85,19.61,19.61,95800.0,11.9122,11.9543,11.8098,11.8098,95800.0
2008-07-21 11:30:00,19.63,19.63,19.3,19.3,33800.0,11.8218,11.8218,11.6231,11.6231,33800.0
2008-07-21 12:00:00,19.3,19.42,19.29,19.39,15700.0,11.6231,11.6954,11.6171,11.6773,15700.0
2008-07-21 12:30:00,19.38,19.46,19.37,19.39,17800.0,11.6713,11.7195,11.6653,11.6773,17800.0
2008-07-21 13:00:00,19.39,19.52,19.35,19.52,48900.0,11.6773,11.7556,11.6532,11.7556,48900.0
2008-07-21 13:30:00,19.51,19.55,19.41,19.43,32300.0,11.7496,11.7737,11.6894,11.7014,32300.0
2008-07-21 14:00:00,19.43,19.49,19.33,19.33,50100.0,11.7014,11.7375,11.6412,11.6412,50100.0
2008-07-21 14:30:00,19.31,19.33,19.18,19.21,31400.0,11.6291,11.6412,11.5508,11.5689,31400.0
2008-07-21 15:00:00,19.2,19.27,19.17,19.23,54300.0,11.5629,11.605,11.5448,11.581,54300.0
2008-07-21 15:30:00,19.23,19.27,19.15,19.22,85100.0,11.581,11.605,11.5328,11.5749,85100.0
2008-07-22 09:30:00,19.05,19.19,18.81,19.15,53900.0,11.4726,11.5569,11.328,11.5328,53900.0
2008-07-22 10:00:00,19.15,19.57,19.11,19.5,68000.0,11.5328,11.7857,11.5087,11.7436,68000.0
2008-07-22 10:30:00,19.49,19.55,19.28,19.55,49700.0,11.7375,11.7737,11.6111,11.7737,49700.0
2008-07-22 11:00:00,19.55,19.58,19.43,19.49,44400.0,11.7737,11.7917,11.7014,11.7375,44400.0
2008-07-22 11:30:00,19.51,19.55,19.37,19.45,85700.0,11.7496,11.7737,11.6653,11.7134,85700.0
2008-07-22 12:00:00,19.44,19.6,19.43,19.48,54700.0,11.7074,11.8038,11.7014,11.7315,54700.0
2008-07-22 12:30:00,19.48,19.63,19.44,19.62,39700.0,11.7315,11.8218,11.7074,11.8158,39700.0
2008-07-22 13:00:00,19.63,19.65,19.55,19.61,42300.0,11.8218,11.8339,11.7737,11.8098,42300.0
2008-07-22 13:30:00,19.63,19.73,19.6,19.61,47700.0,11.8218,11.8821,11.8038,11.8098,47700.0
2008-07-22 14:00:00,19.6,19.67,19.56,19.63,80800.0,11.8038,11.8459,11.7797,11.8218,80800.0
2008-07-22 14:30:00,19.64,19.73,19.6,19.6,66200.0,11.8279,11.8821,11.8038,11.8038,66200.0
2008-07-22 15:00:00,19.6,19.66,19.55,19.6,139000.0,11.8038,11.8399,11.7737,11.8038,139000.0
2008-07-22 15:30:00,19.59,19.63,19.57,19.59,182500.0,11.7978,11.8218,11.7857,11.7978,182500.0
2008-07-23 09:30:00,19.59,19.85,19.58,19.82,75800.0,11.7978,11.9543,11.7917,11.9363,75800.0
2008-07-23 10:00:00,19.81,20.31,19.81,20.3,89900.0,11.9303,12.2314,11.9303,12.2253,89900.0
2008-07-23 10:30:00,20.3,20.45,20.25,20.43,110500.0,12.2253,12.3157,12.1952,12.3036,110500.0
2008-07-23 11:00:00,20.43,20.45,20.28,20.31,64900.0,12.3036,12.3157,12.2133,12.2314,64900.0
2008-07-23 11:30:00,20.31,20.35,20.22,20.23,47700.0,12.2314,12.2555,12.1772,12.1832,47700.0
2008-07-23 12:00:00,20.23,20.29,20.04,20.15,85700.0,12.1832,12.2193,12.0688,12.135,85700.0
2008-07-23 12:30:00,20.15,20.25,20.12,20.2,84300.0,12.135,12.1952,12.1169,12.1651,84300.0
2008-07-23 13:00:00,20.2,20.29,20.18,20.25,94900.0,12.1651,12.2193,12.1531,12.1952,94900.0
2008-07-23 13:30:00,20.25,20.48,20.22,20.4,88900.0,12.1952,12.3337,12.1772,12.2856,88900.0
2008-07-23 14:00:00,20.41,20.5,20.38,20.5,67200.0,12.2916,12.3458,12.2735,12.3458,67200.0
2008-07-23 14:30:00,20.5,20.54,20.32,20.4,103600.0,12.3458,12.3699,12.2374,12.2856,103600.0
2008-07-23 15:00:00,20.39,20.46,20.33,20.42,188200.0,12.2795,12.3217,12.2434,12.2976,188200.0
2008-07-23 15:30:00,20.4,20.48,20.31,20.34,366400.0,12.2856,12.3337,12.2314,12.2494,366400.0
2008-07-24 09:30:00,20.41,20.59,20.01,20.11,245700.0,12.2916,12.4,12.0507,12.1109,245700.0
2008-07-24 10:00:00,20.08,20.2,19.95,20.18,53800.0,12.0929,12.1651,12.0146,12.1531,53800.0
2008-07-24 10:30:00,20.19,20.28,20.0,20.0,72100.0,12.1591,12.2133,12.0447,12.0447,72100.0
2008-07-24 11:00:00,20.01,20.14,19.87,19.88,48900.0,12.0507,12.129,11.9664,11.9724,48900.0
2008-07-24 11:30:00,19.89,20.01,19.77,19.92,21400.0,11.9784,12.0507,11.9062,11.9965,21400.0
2008-07-24 12:00:00,19.9,19.95,19.7,19.7,27400.0,11.9845,12.0146,11.864,11.864,27400.0
2008-07-24 12:30:00,19.71,19.94,19.61,19.94,37500.0,11.87,12.0085,11.8098,12.0085,37500.0
2008-07-24 13:00:00,19.93,20.02,19.86,19.97,53100.0,12.0025,12.0567,11.9604,12.0266,53100.0
2008-07-24 13:30:00,19.95,20.06,19.9,19.97,40400.0,12.0146,12.0808,11.9845,12.0266,40400.0
2008-07-24 14:00:00,19.97,20.05,19.95,20.0,70100.0,12.0266,12.0748,12.0146,12.0447,70100.0
2008-07-24 14:30:00,19.99,20.04,19.88,19.99,67600.0,12.0387,12.0688,11.9724,12.0387,67600.0
2008-07-24 15:00:00,19.98,20.04,19.83,19.85,79700.0,12.0326,12.0688,11.9423,11.9543,79700.0
2008-07-24 15:30:00,19.85,19.93,19.83,19.87,174500.0,11.9543,12.0025,11.9423,11.9664,174500.0
2008-07-25 09:30:00,19.78,20.54,19.78,20.52,66400.0,11.9122,12.3699,11.9122,12.3578,66400.0
2008-07-25 10:00:00,20.54,20.95,20.54,20.85,118300.0,12.3699,12.6168,12.3699,12.5566,118300.0
2008-07-25 10:30:00,20.81,21.25,20.74,21.23,82000.0,12.5325,12.7975,12.4903,12.7854,82000.0
2008-07-25 11:00:00,21.22,21.25,20.99,21.13,91800.0,12.7794,12.7975,12.6409,12.7252,91800.0
2008-07-25 11:30:00,21.14,21.2,20.98,21.04,70300.0,12.7312,12.7674,12.6349,12.671,70300.0
2008-07-25 12:00:00,21.05,21.1,20.99,21.0,57400.0,12.677,12.7071,12.6409,12.6469,57400.0
2008-07-25 12:30:00,21.0,21.14,20.92,21.03,66500.0,12.6469,12.7312,12.5987,12.665,66500.0
2008-07-25 13:00:00,21.02,21.11,20.9,20.95,68100.0,12.659,12.7132,12.5867,12.6168,68100.0
2008-07-25 13:30:00,20.95,21.03,20.84,20.93,60000.0,12.6168,12.665,12.5506,12.6048,60000.0
2008-07-25 14:00:00,20.94,21.11,20.88,21.0,112300.0,12.6108,12.7132,12.5746,12.6469,112300.0
2008-07-25 14:30:00,21.0,21.03,20.88,20.95,80500.0,12.6469,12.665,12.5746,12.6168,80500.0
2008-07-25 15:00:00,20.95,21.07,20.92,20.92,169200.0,12.6168,12.6891,12.5987,12.5987,169200.0
2008-07-25 15:30:00,20.92,20.94,20.79,20.84,95800.0,12.5987,12.6108,12.5204,12.5506,95800.0
2008-07-28 09:30:00,20.73,20.82,20.48,20.61,40200.0,12.4843,12.5385,12.3337,12.412,40200.0
2008-07-28 10:00:00,20.59,20.75,20.39,20.41,31200.0,12.4,12.4964,12.2795,12.2916,31200.0
2008-07-28 10:30:00,20.41,20.48,20.24,20.25,45100.0,12.2916,12.3337,12.1892,12.1952,45100.0
2008-07-28 11:00:00,20.26,20.32,20.03,20.16,39300.0,12.2013,12.2374,12.0627,12.141,39300.0
2008-07-28 11:30:00,20.18,20.28,20.0,20.24,60900.0,12.1531,12.2133,12.0447,12.1892,60900.0
2008-07-28 12:00:00,20.24,20.32,20.08,20.32,39400.0,12.1892,12.2374,12.0929,12.2374,39400.0
2008-07-28 12:30:00,20.33,20.36,20.12,20.19,45400.0,12.2434,12.2615,12.1169,12.1591,45400.0
2008-07-28 13:00:00,20.19,20.24,20.13,20.15,39700.0,12.1591,12.1892,12.123,12.135,39700.0
2008-07-28 13:30:00,20.16,20.42,20.1,20.31,39400.0,12.141,12.2976,12.1049,12.2314,39400.0
2008-07-28 14:00:00,20.31,20.33,20.02,20.03,61500.0,12.2314,12.2434,12.0567,12.0627,61500.0
2008-07-28 14:30:00,20.02,20.16,19.97,20.03,55900.0,12.0567,12.141,12.0266,12.0627,55900.0
2008-07-28 15:00:00,20.04,20.07,19.85,19.9,114100.0,12.0688,12.0868,11.9543,11.9845,114100.0
2008-07-28 15:30:00,19.91,19.91,19.66,19.69,180400.0,11.9905,11.9905,11.8399,11.858,180400.0
2008-07-29 09:30:00,19.8,20.17,19.76,20.13,50800.0,11.9242,12.1471,11.9001,12.123,50800.0
2008-07-29 10:00:00,20.13,20.25,19.89,19.9,60100.0,12.123,12.1952,11.9784,11.9845,60100.0
2008-07-29 10:30:00,19.9,20.02,19.88,19.96,24500.0,11.9845,12.0567,11.9724,12.0206,24500.0
2008-07-29 11:00:00,19.96,20.06,19.91,20.02,23200.0,12.0206,12.0808,11.9905,12.0567,23200.0
2008-07-29 11:30:00,20.0,20.14,19.99,20.03,25900.0,12.0447,12.129,12.0387,12.0627,25900.0
2008-07-29 12:00:00,20.04,20.14,19.98,20.14,31000.0,12.0688,12.129,12.0326,12.129,31000.0
2008-07-29 12:30:00,20.15,20.24,19.97,20.13,36900.0,12.135,12.1892,12.0266,12.123,36900.0
2008-07-29 13:00:00,20.13,20.17,20.0,20.17,23300.0,12.123,12.1471,12.0447,12.1471,23300.0
2008-07-29 13:30:00,20.18,20.29,20.18,20.27,15700.0,12.1531,12.2193,12.1531,12.2073,15700.0
2008-07-29 14:00:00,20.28,20.3,20.12,20.28,25900.0,12.2133,12.2253,12.1169,12.2133,25900.0
2008-07-29 14:30:00,20.29,20.29,20.11,20.25,27400.0,12.2193,12.2193,12.1109,12.1952,27400.0
2008-07-29 15:00:00,20.25,20.35,20.22,20.27,32600.0,12.1952,12.2555,12.1772,12.2073,32600.0
2008-07-29 15:30:00,20.29,20.5,20.25,20.47,87000.0,12.2193,12.3458,12.1952,12.3277,87000.0
2008-07-30 09:30:00,20.41,20.89,20.33,20.35,61400.0,12.2916,12.5807,12.2434,12.2555,61400.0
2008-07-30 10:00:00,20.37,20.43,20.22,20.24,38700.0,12.2675,12.3036,12.1772,12.1892,38700.0
2008-07-30 10:30:00,20.22,20.3,19.87,19.89,62900.0,12.1772,12.2253,11.9664,11.9784,62900.0
2008-07-30 11:00:00,19.87,19.93,19.49,19.56,99700.0,11.9664,12.0025,11.7375,11.7797,99700.0
2008-07-30 11:30:00,19.59,19.59,19.12,19.13,99300.0,11.7978,11.7978,11.5147,11.5207,99300.0
2008-07-30 12:00:00,19.14,19.36,19.07,19.36,76900.0,11.5268,11.6592,11.4846,11.6592,76900.0
2008-07-30 12:30:00,19.36,19.36,19.0,19.05,41400.0,11.6592,11.6592,11.4424,11.4726,41400.0
2008-07-30 13:00:00,19.05,19.14,18.86,18.87,59100.0,11.4726,11.5268,11.3581,11.3642,59100.0
2008-07-30 13:30:00,18.87,18.93,18.77,18.88,60600.0,11.3642,11.4003,11.3039,11.3702,60600.0
2008-07-30 14:00:00,18.89,19.27,18.85,19.24,102600.0,11.3762,11.605,11.3521,11.587,102600.0
2008-07-30 14:30:00,19.24,19.3,19.18,19.21,95800.0,11.587,11.6231,11.5508,11.5689,95800.0
2008-07-30 15:00:00,19.23,19.32,19.11,19.32,137900.0,11.581,11.6352,11.5087,11.6352,137900.0
2008-07-30 15:30:00,19.32,19.44,19.3,19.4,167100.0,11.6352,11.7074,11.6231,11.6833,167100.0
2008-07-31 09:30:00,19.6,20.0,19.23,19.91,47000.0,11.8038,12.0447,11.581,11.9905,47000.0
2008-07-31 10:00:00,19.91,20.24,19.62,20.2,71900.0,11.9905,12.1892,11.8158,12.1651,71900.0
2008-07-31 10:30:00,20.19,20.24,19.91,20.08,40100.0,12.1591,12.1892,11.9905,12.0929,40100.0
2008-07-31 11:00:00,20.08,20.09,19.93,19.93,23800.0,12.0929,12.0989,12.0025,12.0025,23800.0
2008-07-31 11:30:00,19.93,19.94,19.66,19.76,26500.0,12.0025,12.0085,11.8399,11.9001,26500.0
2008-07-31 12:00:00,19.74,19.77,19.48,19.58,45500.0,11.8881,11.9062,11.7315,11.7917,45500.0
2008-07-31 12:30:00,19.57,19.61,19.42,19.45,86400.0,11.7857,11.8098,11.6954,11.7134,86400.0
2008-07-31 13:00:00,19.45,19.56,19.43,19.49,42500.0,11.7134,11.7797,11.7014,11.7375,42500.0
2008-07-31 13:30:00,19.49,19.56,19.36,19.36,74000.0,11.7375,11.7797,11.6592,11.6592,74000.0
2008-07-31 14:00:00,19.35,19.58,19.3,19.38,126600.0,11.6532,11.7917,11.6231,11.6713,126600.0
2008-07-31 14:30:00,19.37,19.63,19.36,19.61,86100.0,11.6653,11.8218,11.6592,11.8098,86100.0
2008-07-31 15:00:00,19.62,19.68,19.51,19.57,85200.0,11.8158,11.852,11.7496,11.7857,85200.0
2008-07-31 15:30:00,19.57,19.67,19.41,19.42,137000.0,11.7857,11.8459,11.6894,11.6954,137000.0
2008-08-01 09:30:00,21.19,24.88,21.19,24.53,766600.0,12.7613,14.9836,12.7613,14.7728,766600.0
2008-08-01 10:00:00,24.56,25.35,24.54,25.24,477400.0,14.7909,15.2666,14.7788,15.2004,477400.0
2008-08-01 10:30:00,25.26,25.77,25.07,25.77,317000.0,15.2124,15.5196,15.098,15.5196,317000.0
2008-08-01 11:00:00,25.7,25.77,25.1,25.29,343800.0,15.4774,15.5196,15.1161,15.2305,343800.0
2008-08-01 11:30:00,25.28,25.41,25.1,25.27,224300.0,15.2245,15.3028,15.1161,15.2184,224300.0
2008-08-01 12:00:00,25.27,25.65,24.96,25.53,217700.0,15.2184,15.4473,15.0318,15.375,217700.0
2008-08-01 12:30:00,25.53,25.9,25.35,25.69,165800.0,15.375,15.5979,15.2666,15.4714,165800.0
2008-08-01 13:00:00,25.69,26.0,25.61,25.8,170200.0,15.4714,15.6581,15.4232,15.5376,170200.0
2008-08-01 13:30:00,25.8,25.9,25.63,25.76,112600.0,15.5376,15.5979,15.4353,15.5135,112600.0
2008-08-01 14:00:00,25.74,25.78,25.26,25.62,303500.0,15.5015,15.5256,15.2124,15.4292,303500.0
2008-08-01 14:30:00,25.58,25.64,25.1,25.15,251300.0,15.4051,15.4413,15.1161,15.1462,251300.0
2008-08-01 15:00:00,25.16,25.33,25.12,25.24,313900.0,15.1522,15.2546,15.1281,15.2004,313900.0
2008-08-01 15:30:00,25.24,25.31,25.13,25.18,456900.0,15.2004,15.2425,15.1341,15.1642,456900.0
2008-08-04 09:30:00,24.65,24.67,23.35,23.4,329700.0,14.8451,14.8571,14.0622,14.0923,329700.0
2008-08-04 10:00:00,23.43,23.59,23.25,23.4,156900.0,14.1103,14.2067,14.0019,14.0923,156900.0
2008-08-04 10:30:00,23.4,23.42,22.54,22.73,176500.0,14.0923,14.1043,13.5743,13.6888,176500.0
2008-08-04 11:00:00,22.72,22.83,22.57,22.69,124100.0,13.6828,13.749,13.5924,13.6647,124100.0
2008-08-04 11:30:00,22.67,22.95,22.47,22.6,128000.0,13.6526,13.8213,13.5322,13.6105,128000.0
2008-08-04 12:00:00,22.59,22.59,22.05,22.09,133300.0,13.6045,13.6045,13.2793,13.3033,133300.0
2008-08-04 12:30:00,22.08,22.13,21.94,22.03,119300.0,13.2973,13.3274,13.213,13.2672,119300.0
2008-08-04 13:00:00,22.04,22.14,21.97,22.07,137100.0,13.2732,13.3335,13.2311,13.2913,137100.0
2008-08-04 13:30:00,22.07,22.63,22.05,22.38,166500.0,13.2913,13.6286,13.2793,13.478,166500.0
2008-08-04 14:00:00,22.37,22.53,22.27,22.46,109000.0,13.472,13.5683,13.4117,13.5262,109000.0
2008-08-04 14:30:00,22.45,22.72,22.43,22.6,167300.0,13.5201,13.6828,13.5081,13.6105,167300.0
2008-08-04 15:00:00,22.6,22.69,22.3,22.3,144200.0,13.6105,13.6647,13.4298,13.4298,144200.0
2008-08-04 15:30:00,22.3,22.36,21.9,22.16,217100.0,13.4298,13.4659,13.1889,13.3455,217100.0
2008-08-05 09:30:00,22.55,23.7,22.33,23.53,158100.0,13.5804,14.2729,13.4479,14.1706,158100.0
2008-08-05 10:00:00,23.53,23.59,23.02,23.12,126800.0,14.1706,14.2067,13.8634,13.9236,126800.0
2008-08-05 10:30:00,23.13,23.18,22.95,23.1,72400.0,13.9297,13.9598,13.8213,13.9116,72400.0
2008-08-05 11:00:00,23.08,23.14,22.96,23.08,103900.0,13.8996,13.9357,13.8273,13.8996,103900.0
2008-08-05 11:30:00,23.08,23.25,23.05,23.17,68400.0,13.8996,14.0019,13.8815,13.9538,68400.0
2008-08-05 12:00:00,23.17,23.33,23.15,23.28,55500.0,13.9538,14.0501,13.9417,14.02,55500.0
2008-08-05 12:30:00,23.29,23.34,23.22,23.3,48200.0,14.026,14.0561,13.9839,14.032,48200.0
2008-08-05 13:00:00,23.3,23.41,23.26,23.4,92100.0,14.032,14.0983,14.008,14.0923,92100.0
2008-08-05 13:30:00,23.4,23.46,23.32,23.35,53300.0,14.0923,14.1284,14.0441,14.0622,53300.0
2008-08-05 14:00:00,23.35,23.6,23.26,23.3,93700.0,14.0622,14.2127,14.008,14.032,93700.0
2008-08-05 14:30:00,23.3,23.42,23.16,23.36,83300.0,14.032,14.1043,13.9477,14.0682,83300.0
2008-08-05 15:00:00,23.36,23.64,23.32,23.62,116600.0,14.0682,14.2368,14.0441,14.2248,116600.0
2008-08-05 15:30:00,23.63,23.95,23.49,23.74,159700.0,14.2308,14.4235,14.1465,14.297,159700.0
2008-08-06 09:30:00,23.42,23.61,22.76,23.2,60400.0,14.1043,14.2187,13.7068,13.9718,60400.0
2008-08-06 10:00:00,23.18,23.25,22.97,23.09,42500.0,13.9598,14.0019,13.8333,13.9056,42500.0
2008-08-06 10:30:00,23.12,23.39,23.09,23.33,79500.0,13.9236,14.0862,13.9056,14.0501,79500.0
2008-08-06 11:00:00,23.36,23.39,23.08,23.26,64100.0,14.0682,14.0862,13.8996,14.008,64100.0
2008-08-06 11:30:00,23.26,23.26,22.96,22.96,92700.0,14.008,14.008,13.8273,13.8273,92700.0
2008-08-06 12:00:00,22.95,22.98,22.84,22.91,71200.0,13.8213,13.8393,13.755,13.7972,71200.0
2008-08-06 12:30:00,22.91,22.93,22.71,22.77,32500.0,13.7972,13.8092,13.6767,13.7129,32500.0
2008-08-06 13:00:00,22.76,22.78,22.52,22.65,67500.0,13.7068,13.7189,13.5623,13.6406,67500.0
2008-08-06 13:30:00,22.64,22.64,22.41,22.43,36100.0,13.6346,13.6346,13.4961,13.5081,36100.0
2008-08-06 14:00:00,22.43,22.5,22.4,22.47,31200.0,13.5081,13.5503,13.49,13.5322,31200.0
2008-08-06 14:30:00,22.45,22.72,22.44,22.69,52900.0,13.5201,13.6828,13.5141,13.6647,52900.0
2008-08-06 15:00:00,22.68,22.78,22.58,22.77,96800.0,13.6587,13.7189,13.5984,13.7129,96800.0
2008-08-06 15:30:00,22.77,22.85,22.7,22.79,104600.0,13.7129,13.761,13.6707,13.7249,104600.0
2008-08-07 09:30:00,22.7,23.17,22.55,23.17,68100.0,13.6707,13.9538,13.5804,13.9538,68100.0
2008-08-07 10:00:00,23.18,23.43,23.05,23.37,70200.0,13.9598,14.1103,13.8815,14.0742,70200.0
2008-08-07 10:30:00,23.4,23.4,22.81,22.81,52600.0,14.0923,14.0923,13.737,13.737,52600.0
2008-08-07 11:00:00,22.83,22.92,22.55,22.73,117000.0,13.749,13.8032,13.5804,13.6888,117000.0
2008-08-07 11:30:00,22.73,22.73,22.5,22.51,37200.0,13.6888,13.6888,13.5503,13.5563,37200.0
2008-08-07 12:00:00,22.5,22.5,22.34,22.46,29100.0,13.5503,13.5503,13.4539,13.5262,29100.0
2008-08-07 12:30:00,22.45,22.68,22.41,22.6,33700.0,13.5201,13.6587,13.4961,13.6105,33700.0
2008-08-07 13:00:00,22.6,22.72,22.58,22.66,37300.0,13.6105,13.6828,13.5984,13.6466,37300.0
2008-08-07 13:30:00,22.65,22.67,22.45,22.49,18800.0,13.6406,13.6526,13.5201,13.5442,18800.0
2008-08-07 14:00:00,22.49,22.52,22.38,22.38,29000.0,13.5442,13.5623,13.478,13.478,29000.0
2008-08-07 14:30:00,22.4,22.43,22.12,22.19,27300.0,13.49,13.5081,13.3214,13.3636,27300.0
2008-08-07 15:00:00,22.19,22.24,22.1,22.16,51700.0,13.3636,13.3937,13.3094,13.3455,51700.0
2008-08-07 15:30:00,22.16,22.18,21.97,22.11,123200.0,13.3455,13.3575,13.2311,13.3154,123200.0
2008-08-08 09:30:00,22.36,23.66,22.05,23.57,117800.0,13.4659,14.2489,13.2793,14.1947,117800.0
2008-08-08 10:00:00,23.57,23.97,23.56,23.88,96200.0,14.1947,14.4355,14.1886,14.3813,96200.0
2008-08-08 10:30:00,23.88,23.96,23.71,23.89,71000.0,14.3813,14.4295,14.279,14.3874,71000.0
2008-08-08 11:00:00,23.89,23.9,23.61,23.66,64900.0,14.3874,14.3934,14.2187,14.2489,64900.0
2008-08-08 11:30:00,23.66,23.69,23.5,23.59,44900.0,14.2489,14.2669,14.1525,14.2067,44900.0
2008-08-08 12:00:00,23.59,23.89,23.58,23.81,55200.0,14.2067,14.3874,14.2007,14.3392,55200.0
2008-08-08 12:30:00,23.81,23.93,23.79,23.88,32000.0,14.3392,14.4115,14.3271,14.3813,32000.0
2008-08-08 13:00:00,23.89,23.98,23.87,23.98,39100.0,14.3874,14.4416,14.3753,14.4416,39100.0
2008-08-08 13:30:00,23.98,23.98,23.74,23.74,79800.0,14.4416,14.4416,14.297,14.297,79800.0
2008-08-08 14:00:00,23.74,23.99,23.74,23.99,56400.0,14.297,14.4476,14.297,14.4476,56400.0
2008-08-08 14:30:00,23.97,23.98,23.84,23.92,49700.0,14.4355,14.4416,14.3573,14.4054,49700.0
2008-08-08 15:00:00,23.92,23.95,23.78,23.84,64100.0,14.4054,14.4235,14.3211,14.3573,64100.0
2008-08-08 15:30:00,23.84,24.0,23.78,23.92,145300.0,14.3573,14.4536,14.3211,14.4054,145300.0
2008-08-11 09:30:00,23.85,23.85,23.47,23.76,61000.0,14.3633,14.3633,14.1344,14.3091,61000.0
2008-08-11 10:00:00,23.76,23.8,23.59,23.73,54400.0,14.3091,14.3332,14.2067,14.291,54400.0
2008-08-11 10:30:00,23.73,23.82,23.7,23.79,45000.0,14.291,14.3452,14.2729,14.3271,45000.0
2008-08-11 11:00:00,23.78,23.84,23.75,23.83,53700.0,14.3211,14.3573,14.3031,14.3512,53700.0
2008-08-11 11:30:00,23.82,24.22,23.8,24.22,77400.0,14.3452,14.5861,14.3332,14.5861,77400.0
2008-08-11 12:00:00,24.21,24.34,24.18,24.3,41700.0,14.5801,14.6584,14.562,14.6343,41700.0
2008-08-11 12:30:00,24.31,24.38,24.25,24.36,45800.0,14.6403,14.6825,14.6042,14.6704,45800.0
2008-08-11 13:00:00,24.36,24.68,24.33,24.68,54200.0,14.6704,14.8631,14.6523,14.8631,54200.0
2008-08-11 13:30:00,24.69,24.88,24.68,24.8,77700.0,14.8692,14.9836,14.8631,14.9354,77700.0
2008-08-11 14:00:00,24.79,24.82,24.69,24.76,75300.0,14.9294,14.9474,14.8692,14.9113,75300.0
2008-08-11 14:30:00,24.76,24.77,24.62,24.68,91800.0,14.9113,14.9173,14.827,14.8631,91800.0
2008-08-11 15:00:00,24.68,24.82,24.65,24.68,117600.0,14.8631,14.9474,14.8451,14.8631,117600.0
2008-08-11 15:30:00,24.68,24.85,24.6,24.77,159100.0,14.8631,14.9655,14.815,14.9173,159100.0
2008-08-12 09:30:00,24.72,24.86,24.36,24.5,50900.0,14.8872,14.9715,14.6704,14.7547,50900.0
2008-08-12 10:00:00,24.55,24.68,24.27,24.27,93900.0,14.7848,14.8631,14.6162,14.6162,93900.0
2008-08-12 10:30:00,24.26,24.39,24.07,24.38,56400.0,14.6102,14.6885,14.4958,14.6825,56400.0
2008-08-12 11:00:00,24.34,25.13,24.32,25.05,143900.0,14.6584,15.1341,14.6463,15.086,143900.0
2008-08-12 11:30:00,25.05,25.24,24.94,25.24,89600.0,15.086,15.2004,15.0197,15.2004,89600.0
2008-08-12 12:00:00,25.24,25.36,25.0,25.0,103800.0,15.2004,15.2726,15.0558,15.0558,103800.0
2008-08-12 12:30:00,24.99,25.1,24.9,24.96,71900.0,15.0498,15.1161,14.9956,15.0318,71900.0
2008-08-12 13:00:00,24.95,25.08,24.65,24.71,61000.0,15.0257,15.104,14.8451,14.8812,61000.0
2008-08-12 13:30:00,24.69,24.71,24.38,24.44,45300.0,14.8692,14.8812,14.6825,14.7186,45300.0
2008-08-12 14:00:00,24.45,24.5,24.34,24.45,65000.0,14.7246,14.7547,14.6584,14.7246,65000.0
2008-08-12 14:30:00,24.45,24.45,24.2,24.2,50800.0,14.7246,14.7246,14.5741,14.5741,50800.0
2008-08-12 15:00:00,24.2,24.23,23.94,24.04,98700.0,14.5741,14.5921,14.4175,14.4777,98700.0
2008-08-12 15:30:00,24.05,24.09,23.93,24.06,118900.0,14.4837,14.5078,14.4115,14.4897,118900.0
2008-08-13 09:30:00,24.05,24.35,23.85,23.88,104300.0,14.4837,14.6644,14.3633,14.3813,104300.0
2008-08-13 10:00:00,23.92,24.3,23.92,24.23,39400.0,14.4054,14.6343,14.4054,14.5921,39400.0
2008-08-13 10:30:00,24.25,24.26,24.06,24.09,28000.0,14.6042,14.6102,14.4897,14.5078,28000.0
2008-08-13 11:00:00,24.09,24.09,23.85,23.87,37100.0,14.5078,14.5078,14.3633,14.3753,37100.0
2008-08-13 11:30:00,23.87,23.87,23.56,23.74,31500.0,14.3753,14.3753,14.1886,14.297,31500.0
2008-08-13 12:00:00,23.73,23.9,23.64,23.83,40500.0,14.291,14.3934,14.2368,14.3512,40500.0
2008-08-13 12:30:00,23.82,23.84,23.74,23.81,25400.0,14.3452,14.3573,14.297,14.3392,25400.0
2008-08-13 13:00:00,23.82,23.95,23.74,23.95,62200.0,14.3452,14.4235,14.297,14.4235,62200.0
2008-08-13 13:30:00,23.94,24.08,23.76,23.89,51100.0,14.4175,14.5018,14.3091,14.3874,51100.0
2008-08-13 14:00:00,23.93,24.21,23.93,24.2,47200.0,14.4115,14.5801,14.4115,14.5741,47200.0
2008-08-13 14:30:00,24.19,24.39,24.09,24.32,33000.0,14.568,14.6885,14.5078,14.6463,33000.0
2008-08-13 15:00:00,24.3,24.46,24.28,24.45,62700.0,14.6343,14.7306,14.6222,14.7246,62700.0
2008-08-13 15:30:00,24.45,24.53,24.24,24.47,88700.0,14.7246,14.7728,14.5981,14.7367,88700.0
2008-08-14 09:30:00,24.3,24.63,23.87,24.57,89000.0,14.6343,14.833,14.3753,14.7969,89000.0
2008-08-14 10:00:00,24.55,24.73,24.45,24.73,29700.0,14.7848,14.8932,14.7246,14.8932,29700.0
2008-08-14 10:30:00,24.73,24.89,24.7,24.83,25900.0,14.8932,14.9896,14.8752,14.9535,25900.0
2008-08-14 11:00:00,24.81,24.81,24.59,24.74,35900.0,14.9414,14.9414,14.8089,14.8993,35900.0
2008-08-14 11:30:00,24.74,25.01,24.69,24.94,36600.0,14.8993,15.0619,14.8692,15.0197,36600.0
2008-08-14 12:00:00,24.92,24.93,24.64,24.64,29500.0,15.0077,15.0137,14.839,14.839,29500.0
2008-08-14 12:30:00,24.61,24.82,24.59,24.71,29100.0,14.821,14.9474,14.8089,14.8812,29100.0
2008-08-14 13:00:00,24.68,24.71,24.55,24.57,25500.0,14.8631,14.8812,14.7848,14.7969,25500.0
2008-08-14 13:30:00,24.58,24.58,24.48,24.55,27200.0,14.8029,14.8029,14.7427,14.7848,27200.0
2008-08-14 14:00:00,24.52,24.63,24.49,24.53,19100.0,14.7668,14.833,14.7487,14.7728,19100.0
2008-08-14 14:30:00,24.55,24.55,24.26,24.29,29400.0,14.7848,14.7848,14.6102,14.6283,29400.0
2008-08-14 15:00:00,24.31,24.37,24.23,24.31,49700.0,14.6403,14.6764,14.5921,14.6403,49700.0
2008-08-14 15:30:00,24.31,24.72,24.31,24.65,166600.0,14.6403,14.8872,14.6403,14.8451,166600.0
2008-08-15 09:30:00,24.71,25.42,24.31,25.37,74900.0,14.8812,15.3088,14.6403,15.2787,74900.0
2008-08-15 10:00:00,25.34,25.38,25.0,25.31,77200.0,15.2606,15.2847,15.0558,15.2425,77200.0
2008-08-15 10:30:00,25.31,25.48,25.29,25.44,46200.0,15.2425,15.3449,15.2305,15.3208,46200.0
2008-08-15 11:00:00,25.42,25.44,25.14,25.29,36500.0,15.3088,15.3208,15.1402,15.2305,36500.0
2008-08-15 11:30:00,25.33,25.42,25.31,25.35,25800.0,15.2546,15.3088,15.2425,15.2666,25800.0
2008-08-15 12:00:00,25.37,25.42,25.27,25.35,56700.0,15.2787,15.3088,15.2184,15.2666,56700.0
2008-08-15 12:30:00,25.35,25.49,25.34,25.37,37500.0,15.2666,15.3509,15.2606,15.2787,37500.0
2008-08-15 13:00:00,25.37,25.49,25.33,25.37,40600.0,15.2787,15.3509,15.2546,15.2787,40600.0
2008-08-15 13:30:00,25.37,25.4,25.26,25.28,21800.0,15.2787,15.2967,15.2124,15.2245,21800.0
2008-08-15 14:00:00,25.28,25.34,25.13,25.19,49600.0,15.2245,15.2606,15.1341,15.1703,49600.0
2008-08-15 14:30:00,25.2,25.23,25.07,25.18,22600.0,15.1763,15.1944,15.098,15.1642,22600.0
2008-08-15 15:00:00,25.16,25.45,25.16,25.45,37000.0,15.1522,15.3268,15.1522,15.3268,37000.0
2008-08-15 15:30:00,25.42,25.49,25.27,25.45,124300.0,15.3088,15.3509,15.2184,15.3268,124300.0
2008-08-18 09:30:00,25.45,25.49,25.03,25.39,66900.0,15.3268,15.3509,15.0739,15.2907,66900.0
2008-08-18 10:00:00,25.36,25.44,25.06,25.4,59800.0,15.2726,15.3208,15.092,15.2967,59800.0
2008-08-18 10:30:00,25.41,25.92,25.4,25.91,62000.0,15.3028,15.6099,15.2967,15.6039,62000.0
2008-08-18 11:00:00,25.92,25.93,25.73,25.91,65600.0,15.6099,15.6159,15.4955,15.6039,65600.0
2008-08-18 11:30:00,25.9,25.91,25.83,25.89,44700.0,15.5979,15.6039,15.5557,15.5918,44700.0
2008-08-18 12:00:00,25.89,25.89,25.71,25.74,62800.0,15.5918,15.5918,15.4834,15.5015,62800.0
2008-08-18 12:30:00,25.75,25.77,25.35,25.37,54000.0,15.5075,15.5196,15.2666,15.2787,54000.0
2008-08-18 13:00:00,25.39,25.49,25.25,25.26,29200.0,15.2907,15.3509,15.2064,15.2124,29200.0
2008-08-18 13:30:00,25.27,25.37,25.19,25.19,32300.0,15.2184,15.2787,15.1703,15.1703,32300.0
2008-08-18 14:00:00,25.21,25.21,25.01,25.04,36600.0,15.1823,15.1823,15.0619,15.0799,36600.0
2008-08-18 14:30:00,25.04,25.08,24.94,24.96,33500.0,15.0799,15.104,15.0197,15.0318,33500.0
2008-08-18 15:00:00,24.96,25.07,24.88,24.94,61500.0,15.0318,15.098,14.9836,15.0197,61500.0
2008-08-18 15:30:00,24.98,25.21,24.95,25.18,96600.0,15.0438,15.1823,15.0257,15.1642,96600.0
2008-08-19 09:30:00,24.74,25.07,24.48,24.53,58700.0,14.9759,15.1757,14.8186,14.8488,58700.0
2008-08-19 10:00:00,24.5,24.65,24.39,24.49,28300.0,14.8307,14.9215,14.7641,14.8246,28300.0
2008-08-19 10:30:00,24.5,24.68,24.5,24.5,15900.0,14.8307,14.9396,14.8307,14.8307,15900.0
2008-08-19 11:00:00,24.53,24.59,24.46,24.59,18700.0,14.8488,14.8851,14.8064,14.8851,18700.0
2008-08-19 11:30:00,24.57,24.58,24.44,24.49,28200.0,14.873,14.8791,14.7943,14.8246,28200.0
2008-08-19 12:00:00,24.5,24.51,24.25,24.34,31500.0,14.8307,14.8367,14.6793,14.7338,31500.0
2008-08-19 12:30:00,24.35,24.49,24.33,24.46,22600.0,14.7399,14.8246,14.7278,14.8064,22600.0
2008-08-19 13:00:00,24.46,24.47,24.36,24.42,29300.0,14.8064,14.8125,14.7459,14.7822,29300.0
2008-08-19 13:30:00,24.42,24.53,24.34,24.34,38300.0,14.7822,14.8488,14.7338,14.7338,38300.0
2008-08-19 14:00:00,24.34,24.4,24.19,24.19,41400.0,14.7338,14.7701,14.643,14.643,41400.0
2008-08-19 14:30:00,24.18,24.19,23.98,24.13,49400.0,14.637,14.643,14.5159,14.6067,49400.0
2008-08-19 15:00:00,24.14,24.31,24.04,24.2,66700.0,14.6127,14.7156,14.5522,14.6491,66700.0
2008-08-19 15:30:00,24.22,24.33,24.15,24.33,68100.0,14.6612,14.7278,14.6188,14.7278,68100.0
2008-08-20 09:30:00,24.34,24.56,24.17,24.31,25600.0,14.7338,14.867,14.6309,14.7156,25600.0
2008-08-20 10:00:00,24.28,24.95,24.19,24.75,115200.0,14.6975,15.1031,14.643,14.982,115200.0
2008-08-20 10:30:00,24.75,25.1,24.72,25.1,26500.0,14.982,15.1939,14.9638,15.1939,26500.0
2008-08-20 11:00:00,25.11,25.19,25.04,25.07,26700.0,15.1999,15.2483,15.1575,15.1757,26700.0
2008-08-20 11:30:00,25.06,25.08,24.77,24.86,45400.0,15.1696,15.1818,14.9941,15.0486,45400.0
2008-08-20 12:00:00,24.85,24.87,24.54,24.6,56000.0,15.0425,15.0546,14.8549,14.8912,56000.0
2008-08-20 12:30:00,24.59,24.73,24.56,24.67,54500.0,14.8851,14.9699,14.867,14.9336,54500.0
2008-08-20 13:00:00,24.67,24.75,24.67,24.67,11000.0,14.9336,14.982,14.9336,14.9336,11000.0
2008-08-20 13:30:00,24.7,24.87,24.68,24.87,21900.0,14.9517,15.0546,14.9396,15.0546,21900.0
2008-08-20 14:00:00,24.87,24.95,24.82,24.87,64300.0,15.0546,15.1031,15.0244,15.0546,64300.0
2008-08-20 14:30:00,24.87,25.08,24.84,25.01,51700.0,15.0546,15.1818,15.0365,15.1394,51700.0
2008-08-20 15:00:00,25.03,25.13,24.94,25.03,71100.0,15.1515,15.212,15.097,15.1515,71100.0
2008-08-20 15:30:00,25.02,25.13,24.97,25.07,101800.0,15.1454,15.212,15.1152,15.1757,101800.0
2008-08-21 09:30:00,24.89,25.38,24.58,25.09,58800.0,15.0667,15.3634,14.8791,15.1878,58800.0
2008-08-21 10:00:00,25.09,25.13,24.88,24.9,41500.0,15.1878,15.212,15.0607,15.0728,41500.0
2008-08-21 10:30:00,24.88,24.93,24.65,24.75,65400.0,15.0607,15.091,14.9215,14.982,65400.0
2008-08-21 11:00:00,24.75,24.75,24.48,24.64,38200.0,14.982,14.982,14.8186,14.9154,38200.0
2008-08-21 11:30:00,24.66,24.84,24.5,24.78,47600.0,14.9275,15.0365,14.8307,15.0002,47600.0
2008-08-21 12:00:00,24.78,24.78,24.39,24.4,58400.0,15.0002,15.0002,14.7641,14.7701,58400.0
2008-08-21 12:30:00,24.41,24.78,24.41,24.74,89600.0,14.7762,15.0002,14.7762,14.9759,89600.0
2008-08-21 13:00:00,24.73,24.83,24.68,24.72,36700.0,14.9699,15.0304,14.9396,14.9638,36700.0
2008-08-21 13:30:00,24.72,24.78,24.7,24.71,24500.0,14.9638,15.0002,14.9517,14.9578,24500.0
2008-08-21 14:00:00,24.71,24.82,24.56,24.56,45200.0,14.9578,15.0244,14.867,14.867,45200.0
2008-08-21 14:30:00,24.56,24.72,24.55,24.58,30600.0,14.867,14.9638,14.8609,14.8791,30600.0
2008-08-21 15:00:00,24.59,24.66,24.51,24.53,38600.0,14.8851,14.9275,14.8367,14.8488,38600.0
2008-08-21 15:30:00,24.55,24.68,24.5,24.6,85300.0,14.8609,14.9396,14.8307,14.8912,85300.0
2008-08-22 09:30:00,24.8,25.77,24.8,25.39,73300.0,15.0123,15.5994,15.0123,15.3694,73300.0
2008-08-22 10:00:00,25.45,25.83,25.37,25.8,32700.0,15.4057,15.6358,15.3573,15.6176,32700.0
2008-08-22 10:30:00,25.81,25.83,25.52,25.52,21500.0,15.6236,15.6358,15.4481,15.4481,21500.0
2008-08-22 11:00:00,25.54,25.54,25.16,25.28,62800.0,15.4602,15.4602,15.2302,15.3028,62800.0
2008-08-22 11:30:00,25.29,25.33,24.94,24.99,91500.0,15.3089,15.3331,15.097,15.1273,91500.0
2008-08-22 12:00:00,24.99,25.06,24.78,24.88,52800.0,15.1273,15.1696,15.0002,15.0607,52800.0
2008-08-22 12:30:00,24.88,24.94,24.65,24.91,185300.0,15.0607,15.097,14.9215,15.0788,185300.0
2008-08-22 13:00:00,24.92,25.5,24.87,25.46,73500.0,15.0849,15.436,15.0546,15.4118,73500.0
2008-08-22 13:30:00,25.46,25.51,25.42,25.49,31600.0,15.4118,15.442,15.3876,15.4299,31600.0
2008-08-22 14:00:00,25.46,25.46,25.2,25.44,67000.0,15.4118,15.4118,15.2544,15.3997,67000.0
2008-08-22 14:30:00,25.44,25.49,25.37,25.4,26500.0,15.3997,15.4299,15.3573,15.3755,26500.0
2008-08-22 15:00:00,25.41,25.49,25.4,25.48,43400.0,15.3815,15.4299,15.3755,15.4239,43400.0
2008-08-22 15:30:00,25.49,25.65,25.48,25.59,72200.0,15.4299,15.5268,15.4239,15.4905,72200.0
2008-08-25 09:30:00,25.5,25.5,24.72,24.78,38900.0,15.436,15.436,14.9638,15.0002,38900.0
2008-08-25 10:00:00,24.82,25.15,24.76,25.08,84100.0,15.0244,15.2241,14.988,15.1818,84100.0
2008-08-25 10:30:00,25.07,25.13,24.95,24.95,70700.0,15.1757,15.212,15.1031,15.1031,70700.0
2008-08-25 11:00:00,24.95,24.95,24.63,24.63,40600.0,15.1031,15.1031,14.9094,14.9094,40600.0
2008-08-25 11:30:00,24.61,24.62,24.34,24.36,25000.0,14.8972,14.9033,14.7338,14.7459,25000.0
2008-08-25 12:00:00,24.37,24.5,24.29,24.33,38600.0,14.752,14.8307,14.7035,14.7278,38600.0
2008-08-25 12:30:00,24.33,24.37,24.13,24.18,60900.0,14.7278,14.752,14.6067,14.637,60900.0
2008-08-25 13:00:00,24.15,24.34,24.12,24.34,63400.0,14.6188,14.7338,14.6006,14.7338,63400.0
2008-08-25 13:30:00,24.34,24.35,24.17,24.27,45700.0,14.7338,14.7399,14.6309,14.6914,45700.0
2008-08-25 14:00:00,24.26,24.28,24.17,24.2,33700.0,14.6854,14.6975,14.6309,14.6491,33700.0
2008-08-25 14:30:00,24.22,24.42,24.22,24.3,32600.0,14.6612,14.7822,14.6612,14.7096,32600.0
2008-08-25 15:00:00,24.26,24.28,24.07,24.13,61000.0,14.6854,14.6975,14.5704,14.6067,61000.0
2008-08-25 15:30:00,24.12,24.18,24.0,24.11,114300.0,14.6006,14.637,14.528,14.5946,114300.0
2008-08-26 09:30:00,23.43,24.93,23.43,24.64,83600.0,14.183,15.091,14.183,14.9154,83600.0
2008-08-26 10:00:00,24.64,25.05,24.64,25.0,62400.0,14.9154,15.1636,14.9154,15.1333,62400.0
2008-08-26 10:30:00,25.02,25.5,25.02,25.47,61900.0,15.1454,15.436,15.1454,15.4178,61900.0
2008-08-26 11:00:00,25.49,25.94,25.37,25.89,183400.0,15.4299,15.7023,15.3573,15.6721,183400.0
2008-08-26 11:30:00,25.9,26.2,25.85,26.01,146200.0,15.6781,15.8597,15.6479,15.7447,146200.0
2008-08-26 12:00:00,26.01,26.2,25.99,26.11,80600.0,15.7447,15.8597,15.7326,15.8052,80600.0
2008-08-26 12:30:00,26.11,26.17,26.06,26.1,47200.0,15.8052,15.8416,15.775,15.7992,47200.0
2008-08-26 13:00:00,26.09,26.1,25.99,26.06,57600.0,15.7931,15.7992,15.7326,15.775,57600.0
2008-08-26 13:30:00,26.06,26.1,25.95,26.07,37900.0,15.775,15.7992,15.7084,15.781,37900.0
2008-08-26 14:00:00,26.08,26.13,25.87,25.95,52800.0,15.7871,15.8174,15.66,15.7084,52800.0
2008-08-26 14:30:00,25.93,26.04,25.92,26.0,60900.0,15.6963,15.7629,15.6902,15.7387,60900.0
2008-08-26 15:00:00,25.99,26.04,25.92,25.96,112200.0,15.7326,15.7629,15.6902,15.7144,112200.0
2008-08-26 15:30:00,25.97,26.05,25.97,26.05,141600.0,15.7205,15.7689,15.7205,15.7689,141600.0
2008-08-27 09:30:00,26.13,26.75,26.04,26.25,124700.0,15.8174,16.1927,15.7629,15.89,124700.0
2008-08-27 10:00:00,26.27,26.74,26.26,26.7,58200.0,15.9021,16.1866,15.896,16.1624,58200.0
2008-08-27 10:30:00,26.71,26.77,26.63,26.7,67400.0,16.1684,16.2048,16.12,16.1624,67400.0
2008-08-27 11:00:00,26.69,26.73,26.42,26.42,60100.0,16.1563,16.1806,15.9929,15.9929,60100.0
2008-08-27 11:30:00,26.42,26.42,26.04,26.18,74600.0,15.9929,15.9929,15.7629,15.8476,74600.0
2008-08-27 12:00:00,26.19,26.47,26.19,26.43,29000.0,15.8537,16.0232,15.8537,15.999,29000.0
2008-08-27 12:30:00,26.42,26.63,26.42,26.59,43400.0,15.9929,16.12,15.9929,16.0958,43400.0
2008-08-27 13:00:00,26.58,26.6,26.45,26.46,27100.0,16.0898,16.1019,16.0111,16.0171,27100.0
2008-08-27 13:30:00,26.47,26.49,26.25,26.33,38400.0,16.0232,16.0353,15.89,15.9384,38400.0
2008-08-27 14:00:00,26.33,26.37,26.27,26.35,19600.0,15.9384,15.9626,15.9021,15.9505,19600.0
2008-08-27 14:30:00,26.35,26.5,26.26,26.27,23300.0,15.9505,16.0413,15.896,15.9021,23300.0
2008-08-27 15:00:00,26.27,26.41,26.23,26.24,41800.0,15.9021,15.9868,15.8779,15.8839,41800.0
2008-08-27 15:30:00,26.22,26.36,26.1,26.29,71500.0,15.8718,15.9566,15.7992,15.9142,71500.0
2008-08-28 09:30:00,26.48,26.84,26.43,26.63,42600.0,16.0292,16.2471,15.999,16.12,42600.0
2008-08-28 10:00:00,26.63,26.72,26.49,26.67,60800.0,16.12,16.1745,16.0353,16.1442,60800.0
2008-08-28 10:30:00,26.67,26.79,26.66,26.75,47700.0,16.1442,16.2169,16.1382,16.1927,47700.0
2008-08-28 11:00:00,26.75,26.77,26.63,26.75,29300.0,16.1927,16.2048,16.12,16.1927,29300.0
2008-08-28 11:30:00,26.71,27.02,26.63,26.95,53200.0,16.1684,16.3561,16.12,16.3137,53200.0
2008-08-28 12:00:00,26.95,27.05,26.92,27.05,62900.0,16.3137,16.3743,16.2956,16.3743,62900.0
2008-08-28 12:30:00,27.05,27.12,27.01,27.09,47800.0,16.3743,16.4166,16.35,16.3985,47800.0
2008-08-28 13:00:00,27.09,27.1,26.95,27.07,27300.0,16.3985,16.4045,16.3137,16.3864,27300.0
2008-08-28 13:30:00,27.06,27.1,27.05,27.1,23500.0,16.3803,16.4045,16.3743,16.4045,23500.0
2008-08-28 14:00:00,27.08,27.11,27.02,27.09,32000.0,16.3924,16.4106,16.3561,16.3985,32000.0
2008-08-28 14:30:00,27.09,27.23,27.06,27.11,30700.0,16.3985,16.4832,16.3803,16.4106,30700.0
2008-08-28 15:00:00,27.1,27.17,27.01,27.05,39700.0,16.4045,16.4469,16.35,16.3743,39700.0
2008-08-28 15:30:00,27.05,27.07,26.74,26.99,119800.0,16.3743,16.3864,16.1866,16.3379,119800.0
2008-08-29 09:30:00,26.61,26.79,26.35,26.69,58700.0,16.1079,16.2169,15.9505,16.1563,58700.0
2008-08-29 10:00:00,26.69,26.86,26.57,26.65,43600.0,16.1563,16.2592,16.0837,16.1321,43600.0
2008-08-29 10:30:00,26.65,26.65,26.37,26.41,28700.0,16.1321,16.1321,15.9626,15.9868,28700.0
2008-08-29 11:00:00,26.41,26.45,26.33,26.36,20400.0,15.9868,16.0111,15.9384,15.9566,20400.0
2008-08-29 11:30:00,26.36,26.41,26.29,26.39,30000.0,15.9566,15.9868,15.9142,15.9747,30000.0
2008-08-29 12:00:00,26.42,26.48,26.28,26.28,37300.0,15.9929,16.0292,15.9082,15.9082,37300.0
2008-08-29 12:30:00,26.28,26.47,26.27,26.46,16400.0,15.9082,16.0232,15.9021,16.0171,16400.0
2008-08-29 13:00:00,26.45,26.53,26.45,26.53,22800.0,16.0111,16.0595,16.0111,16.0595,22800.0
2008-08-29 13:30:00,26.53,26.67,26.51,26.67,13700.0,16.0595,16.1442,16.0474,16.1442,13700.0
2008-08-29 14:00:00,26.66,26.83,26.66,26.72,20300.0,16.1382,16.2411,16.1382,16.1745,20300.0
2008-08-29 14:30:00,26.73,26.86,26.71,26.84,19000.0,16.1806,16.2592,16.1684,16.2471,19000.0
2008-08-29 15:00:00,26.85,26.86,26.68,26.72,26700.0,16.2532,16.2592,16.1503,16.1745,26700.0
2008-08-29 15:30:00,26.72,26.93,26.64,26.75,183700.0,16.1745,16.3016,16.1261,16.1927,183700.0
2008-09-02 09:30:00,27.11,27.93,27.11,27.7,125900.0,16.4106,16.9069,16.4106,16.7677,125900.0
2008-09-02 10:00:00,27.72,27.82,27.55,27.7,110000.0,16.7798,16.8404,16.6769,16.7677,110000.0
2008-09-02 10:30:00,27.7,27.72,27.45,27.58,45000.0,16.7677,16.7798,16.6164,16.6951,45000.0
2008-09-02 11:00:00,27.58,27.77,27.58,27.73,46000.0,16.6951,16.8101,16.6951,16.7859,46000.0
2008-09-02 11:30:00,27.74,27.77,27.7,27.76,24300.0,16.7919,16.8101,16.7677,16.804,24300.0
2008-09-02 12:00:00,27.75,27.77,27.56,27.57,24600.0,16.798,16.8101,16.683,16.689,24600.0
2008-09-02 12:30:00,27.55,27.77,27.55,27.77,39900.0,16.6769,16.8101,16.6769,16.8101,39900.0
2008-09-02 13:00:00,27.76,27.77,27.72,27.75,25500.0,16.804,16.8101,16.7798,16.798,25500.0
2008-09-02 13:30:00,27.73,27.77,27.44,27.48,57500.0,16.7859,16.8101,16.6103,16.6346,57500.0
2008-09-02 14:00:00,27.46,27.64,27.32,27.53,44900.0,16.6224,16.7314,16.5377,16.6648,44900.0
2008-09-02 14:30:00,27.54,27.64,27.22,27.26,59900.0,16.6709,16.7314,16.4772,16.5014,59900.0
2008-09-02 15:00:00,27.26,27.68,27.21,27.67,81400.0,16.5014,16.7556,16.4711,16.7496,81400.0
2008-09-02 15:30:00,27.65,27.77,27.57,27.76,92800.0,16.7375,16.8101,16.689,16.804,92800.0
2008-09-03 09:30:00,27.54,27.91,27.32,27.64,79100.0,16.6709,16.8948,16.5377,16.7314,79100.0
2008-09-03 10:00:00,27.65,27.69,27.43,27.55,90100.0,16.7375,16.7617,16.6043,16.6769,90100.0
2008-09-03 10:30:00,27.55,27.7,27.54,27.61,56900.0,16.6769,16.7677,16.6709,16.7132,56900.0
2008-09-03 11:00:00,27.63,27.95,27.58,27.86,63400.0,16.7253,16.9191,16.6951,16.8646,63400.0
2008-09-03 11:30:00,27.87,27.91,27.67,27.71,38200.0,16.8706,16.8948,16.7496,16.7738,38200.0
2008-09-03 12:00:00,27.72,27.92,27.69,27.88,37500.0,16.7798,16.9009,16.7617,16.8767,37500.0
2008-09-03 12:30:00,27.9,27.9,27.67,27.67,51800.0,16.8888,16.8888,16.7496,16.7496,51800.0
2008-09-03 13:00:00,27.68,27.81,27.65,27.7,79700.0,16.7556,16.8343,16.7375,16.7677,79700.0
2008-09-03 13:30:00,27.69,27.79,27.68,27.78,59000.0,16.7617,16.8222,16.7556,16.8161,59000.0
2008-09-03 14:00:00,27.78,27.9,27.73,27.79,61800.0,16.8161,16.8888,16.7859,16.8222,61800.0
2008-09-03 14:30:00,27.79,27.83,27.74,27.79,42400.0,16.8222,16.8464,16.7919,16.8222,42400.0
2008-09-03 15:00:00,27.79,27.97,27.68,27.92,108900.0,16.8222,16.9312,16.7556,16.9009,108900.0
2008-09-03 15:30:00,27.91,28.12,27.88,28.06,126400.0,16.8948,17.022,16.8767,16.9856,126400.0
2008-09-04 09:30:00,27.7,27.92,27.55,27.86,68200.0,16.7677,16.9009,16.6769,16.8646,68200.0
2008-09-04 10:00:00,27.86,27.9,27.75,27.88,73000.0,16.8646,16.8888,16.798,16.8767,73000.0
2008-09-04 10:30:00,27.86,27.86,27.6,27.68,96900.0,16.8646,16.8646,16.7072,16.7556,96900.0
2008-09-04 11:00:00,27.66,27.7,27.57,27.65,84800.0,16.7435,16.7677,16.689,16.7375,84800.0
2008-09-04 11:30:00,27.63,27.66,27.33,27.34,106800.0,16.7253,16.7435,16.5438,16.5498,106800.0
2008-09-04 12:00:00,27.35,27.42,27.28,27.29,34900.0,16.5559,16.5982,16.5135,16.5195,34900.0
2008-09-04 12:30:00,27.3,27.47,27.3,27.42,37500.0,16.5256,16.6285,16.5256,16.5982,37500.0
2008-09-04 13:00:00,27.38,27.44,27.32,27.32,50700.0,16.574,16.6103,16.5377,16.5377,50700.0
2008-09-04 13:30:00,27.33,27.33,27.21,27.28,44100.0,16.5438,16.5438,16.4711,16.5135,44100.0
2008-09-04 14:00:00,27.27,27.4,27.15,27.33,70100.0,16.5074,16.5861,16.4348,16.5438,70100.0
2008-09-04 14:30:00,27.32,27.43,27.24,27.4,61200.0,16.5377,16.6043,16.4893,16.5861,61200.0
2008-09-04 15:00:00,27.4,27.4,27.25,27.33,74100.0,16.5861,16.5861,16.4953,16.5438,74100.0
2008-09-04 15:30:00,27.33,27.55,27.19,27.53,250600.0,16.5438,16.6769,16.459,16.6648,250600.0
2008-09-05 09:30:00,27.04,27.69,27.01,27.22,52200.0,16.3682,16.7617,16.35,16.4772,52200.0
2008-09-05 10:00:00,27.26,27.39,26.58,26.58,65400.0,16.5014,16.5801,16.0898,16.0898,65400.0
2008-09-05 10:30:00,26.58,26.7,26.44,26.46,52200.0,16.0898,16.1624,16.005,16.0171,52200.0
2008-09-05 11:00:00,26.46,26.57,26.39,26.57,32900.0,16.0171,16.0837,15.9747,16.0837,32900.0
2008-09-05 11:30:00,26.54,27.0,26.54,26.97,17500.0,16.0655,16.344,16.0655,16.3258,17500.0
2008-09-05 12:00:00,26.99,27.21,26.95,27.15,24900.0,16.3379,16.4711,16.3137,16.4348,24900.0
2008-09-05 12:30:00,27.12,27.29,27.12,27.2,17700.0,16.4166,16.5195,16.4166,16.4651,17700.0
2008-09-05 13:00:00,27.18,27.3,27.16,27.22,16900.0,16.453,16.5256,16.4408,16.4772,16900.0
2008-09-05 13:30:00,27.22,27.3,27.1,27.28,21300.0,16.4772,16.5256,16.4045,16.5135,21300.0
2008-09-05 14:00:00,27.27,27.48,27.21,27.48,30000.0,16.5074,16.6346,16.4711,16.6346,30000.0
2008-09-05 14:30:00,27.48,27.83,27.46,27.78,27800.0,16.6346,16.8464,16.6224,16.8161,27800.0
2008-09-05 15:00:00,27.79,27.79,27.54,27.6,37500.0,16.8222,16.8222,16.6709,16.7072,37500.0
2008-09-05 15:30:00,27.6,27.73,27.52,27.6,108600.0,16.7072,16.7859,16.6588,16.7072,108600.0
2008-09-08 09:30:00,28.46,28.75,28.18,28.31,107900.0,17.2278,17.4033,17.0583,17.137,107900.0
2008-09-08 10:00:00,28.28,28.79,28.17,28.64,85200.0,17.1188,17.4275,17.0522,17.3367,85200.0
2008-09-08 10:30:00,28.64,28.74,28.32,28.32,65000.0,17.3367,17.3973,17.143,17.143,65000.0
2008-09-08 11:00:00,28.3,28.58,27.99,28.44,49800.0,17.1309,17.3004,16.9433,17.2157,49800.0
2008-09-08 11:30:00,28.44,28.69,28.14,28.23,33100.0,17.2157,17.367,17.0341,17.0885,33100.0
2008-09-08 12:00:00,28.24,28.28,27.97,28.23,20300.0,17.0946,17.1188,16.9312,17.0885,20300.0
2008-09-08 12:30:00,28.25,28.62,28.25,28.61,25100.0,17.1007,17.3246,17.1007,17.3186,25100.0
2008-09-08 13:00:00,28.59,28.66,28.33,28.53,23700.0,17.3065,17.3488,17.1491,17.2701,23700.0
2008-09-08 13:30:00,28.51,28.53,28.14,28.21,63600.0,17.258,17.2701,17.0341,17.0764,63600.0
2008-09-08 14:00:00,28.2,28.62,28.18,28.58,60600.0,17.0704,17.3246,17.0583,17.3004,60600.0
2008-09-08 14:30:00,28.58,28.71,28.51,28.65,74500.0,17.3004,17.3791,17.258,17.3428,74500.0
2008-09-08 15:00:00,28.69,28.9,28.57,28.9,72500.0,17.367,17.4941,17.2944,17.4941,72500.0
2008-09-08 15:30:00,28.92,29.0,28.65,28.89,146200.0,17.5062,17.5547,17.3428,17.4881,146200.0
2008-09-09 09:30:00,28.74,29.25,28.43,29.24,136500.0,17.3973,17.706,17.2096,17.6999,136500.0
2008-09-09 10:00:00,29.22,29.22,28.25,28.36,83400.0,17.6878,17.6878,17.1007,17.1672,83400.0
2008-09-09 10:30:00,28.36,28.37,27.99,28.11,109000.0,17.1672,17.1733,16.9433,17.0159,109000.0
2008-09-09 11:00:00,28.09,28.21,28.0,28.15,32600.0,17.0038,17.0764,16.9493,17.0401,32600.0
2008-09-09 11:30:00,28.16,28.23,28.05,28.15,24300.0,17.0462,17.0885,16.9796,17.0401,24300.0
2008-09-09 12:00:00,28.15,28.29,28.12,28.24,74000.0,17.0401,17.1249,17.022,17.0946,74000.0
2008-09-09 12:30:00,28.21,28.35,28.17,28.27,23600.0,17.0764,17.1612,17.0522,17.1128,23600.0
2008-09-09 13:00:00,28.24,28.45,28.22,28.33,78300.0,17.0946,17.2217,17.0825,17.1491,78300.0
2008-09-09 13:30:00,28.33,28.34,28.2,28.29,50900.0,17.1491,17.1551,17.0704,17.1249,50900.0
2008-09-09 14:00:00,28.28,28.33,28.14,28.24,84200.0,17.1188,17.1491,17.0341,17.0946,84200.0
2008-09-09 14:30:00,28.26,28.33,28.08,28.09,104400.0,17.1067,17.1491,16.9977,17.0038,104400.0
2008-09-09 15:00:00,28.1,28.22,27.82,27.93,83300.0,17.0099,17.0825,16.8404,16.9069,83300.0
2008-09-09 15:30:00,27.95,28.04,27.28,27.62,110100.0,16.9191,16.9735,16.5135,16.7193,110100.0
2008-09-10 09:30:00,27.81,28.25,27.42,28.0,124600.0,16.8343,17.1007,16.5982,16.9493,124600.0
2008-09-10 10:00:00,28.0,28.19,27.87,27.98,87800.0,16.9493,17.0643,16.8706,16.9372,87800.0
2008-09-10 10:30:00,27.94,28.05,27.6,27.62,44900.0,16.913,16.9796,16.7072,16.7193,44900.0
2008-09-10 11:00:00,27.6,27.68,27.54,27.58,83500.0,16.7072,16.7556,16.6709,16.6951,83500.0
2008-09-10 11:30:00,27.58,27.92,27.55,27.86,23900.0,16.6951,16.9009,16.6769,16.8646,23900.0
2008-09-10 12:00:00,27.83,27.96,27.67,27.67,33400.0,16.8464,16.9251,16.7496,16.7496,33400.0
2008-09-10 12:30:00,27.7,27.96,27.7,27.9,15000.0,16.7677,16.9251,16.7677,16.8888,15000.0
2008-09-10 13:00:00,27.87,27.88,27.73,27.88,17900.0,16.8706,16.8767,16.7859,16.8767,17900.0
2008-09-10 13:30:00,27.88,28.26,27.88,28.11,33900.0,16.8767,17.1067,16.8767,17.0159,33900.0
2008-09-10 14:00:00,28.11,28.53,28.09,28.48,31300.0,17.0159,17.2701,17.0038,17.2399,31300.0
2008-09-10 14:30:00,28.48,28.69,28.43,28.47,38700.0,17.2399,17.367,17.2096,17.2338,38700.0
2008-09-10 15:00:00,28.47,28.65,28.42,28.46,29000.0,17.2338,17.3428,17.2036,17.2278,29000.0
2008-09-10 15:30:00,28.45,28.56,28.29,28.4,80600.0,17.2217,17.2883,17.1249,17.1915,80600.0
2008-09-11 09:30:00,28.15,28.15,27.46,27.92,47800.0,17.0401,17.0401,16.6224,16.9009,47800.0
2008-09-11 10:00:00,27.92,28.23,27.91,28.1,44200.0,16.9009,17.0885,16.8948,17.0099,44200.0
2008-09-11 10:30:00,28.13,28.68,28.1,28.59,19100.0,17.028,17.3609,17.0099,17.3065,19100.0
2008-09-11 11:00:00,28.6,28.64,28.41,28.51,17600.0,17.3125,17.3367,17.1975,17.258,17600.0
2008-09-11 11:30:00,28.53,28.94,28.5,28.87,23700.0,17.2701,17.5183,17.252,17.476,23700.0
2008-09-11 12:00:00,28.87,29.04,28.68,28.92,58800.0,17.476,17.5789,17.3609,17.5062,58800.0
2008-09-11 12:30:00,28.9,29.05,28.74,28.88,35900.0,17.4941,17.5849,17.3973,17.482,35900.0
2008-09-11 13:00:00,28.86,28.94,28.46,28.51,21000.0,17.4699,17.5183,17.2278,17.258,21000.0
2008-09-11 13:30:00,28.53,28.65,28.45,28.52,57800.0,17.2701,17.3428,17.2217,17.2641,57800.0
2008-09-11 14:00:00,28.49,28.7,28.44,28.7,54400.0,17.2459,17.3731,17.2157,17.3731,54400.0
2008-09-11 14:30:00,28.7,28.74,28.51,28.53,63200.0,17.3731,17.3973,17.258,17.2701,63200.0
2008-09-11 15:00:00,28.51,28.7,28.43,28.45,50200.0,17.258,17.3731,17.2096,17.2217,50200.0
2008-09-11 15:30:00,28.45,28.85,28.37,28.78,62600.0,17.2217,17.4639,17.1733,17.4215,62600.0
2008-09-12 09:30:00,28.61,28.86,28.29,28.67,31800.0,17.3186,17.4699,17.1249,17.3549,31800.0
2008-09-12 10:00:00,28.67,29.16,28.61,28.98,77200.0,17.3549,17.6515,17.3186,17.5425,77200.0
2008-09-12 10:30:00,28.98,29.36,28.98,29.31,67100.0,17.5425,17.7726,17.5425,17.7423,67100.0
2008-09-12 11:00:00,29.3,29.58,29.1,29.47,33200.0,17.7363,17.9057,17.6152,17.8392,33200.0
2008-09-12 11:30:00,29.45,29.45,29.04,29.14,38500.0,17.8271,17.8271,17.5789,17.6394,38500.0
2008-09-12 12:00:00,29.14,29.24,29.03,29.21,42300.0,17.6394,17.6999,17.5728,17.6818,42300.0
2008-09-12 12:30:00,29.22,29.3,28.97,28.99,49600.0,17.6878,17.7363,17.5365,17.5486,49600.0
2008-09-12 13:00:00,28.98,29.3,28.8,29.3,33500.0,17.5425,17.7363,17.4336,17.7363,33500.0
2008-09-12 13:30:00,29.27,29.3,29.13,29.25,91500.0,17.7181,17.7363,17.6333,17.706,91500.0
2008-09-12 14:00:00,29.27,29.3,29.13,29.21,29700.0,17.7181,17.7363,17.6333,17.6818,29700.0
2008-09-12 14:30:00,29.24,29.41,29.18,29.3,38500.0,17.6999,17.8028,17.6636,17.7363,38500.0
2008-09-12 15:00:00,29.31,29.42,29.22,29.39,51500.0,17.7423,17.8089,17.6878,17.7907,51500.0
2008-09-12 15:30:00,29.38,29.52,29.13,29.46,129200.0,17.7847,17.8694,17.6333,17.8331,129200.0
2008-09-15 09:30:00,28.03,29.36,28.03,28.92,46200.0,16.9675,17.7726,16.9675,17.5062,46200.0
2008-09-15 10:00:00,28.95,29.6,28.92,29.6,41800.0,17.5244,17.9179,17.5062,17.9179,41800.0
2008-09-15 10:30:00,29.6,30.17,29.6,29.99,93300.0,17.9179,18.2629,17.9179,18.1539,93300.0
2008-09-15 11:00:00,29.99,30.02,29.76,29.77,53800.0,18.1539,18.1721,18.0147,18.0208,53800.0
2008-09-15 11:30:00,29.78,29.84,29.54,29.64,33500.0,18.0268,18.0631,17.8815,17.9421,33500.0
2008-09-15 12:00:00,29.64,29.93,29.57,29.68,41200.0,17.9421,18.1176,17.8997,17.9663,41200.0
2008-09-15 12:30:00,29.7,29.75,29.57,29.61,42100.0,17.9784,18.0087,17.8997,17.9239,42100.0
2008-09-15 13:00:00,29.59,29.62,29.45,29.46,40100.0,17.9118,17.93,17.8271,17.8331,40100.0
2008-09-15 13:30:00,29.45,29.58,29.11,29.25,82600.0,17.8271,17.9057,17.6212,17.706,82600.0
2008-09-15 14:00:00,29.29,29.45,29.12,29.35,53600.0,17.7302,17.8271,17.6273,17.7665,53600.0
2008-09-15 14:30:00,29.37,29.42,28.46,28.88,152900.0,17.7786,17.8089,17.2278,17.482,152900.0
2008-09-15 15:00:00,28.87,28.88,28.54,28.73,63000.0,17.476,17.482,17.2762,17.3912,63000.0
2008-09-15 15:30:00,28.74,29.21,28.65,28.79,104300.0,17.3973,17.6818,17.3428,17.4275,104300.0
2008-09-16 09:30:00,27.7,28.35,27.4,27.77,114000.0,16.7677,17.1612,16.5861,16.8101,114000.0
2008-09-16 10:00:00,27.73,28.33,27.73,28.23,69700.0,16.7859,17.1491,16.7859,17.0885,69700.0
2008-09-16 10:30:00,28.18,28.57,28.16,28.43,64500.0,17.0583,17.2944,17.0462,17.2096,64500.0
2008-09-16 11:00:00,28.43,28.75,28.39,28.61,104300.0,17.2096,17.4033,17.1854,17.3186,104300.0
2008-09-16 11:30:00,28.59,28.77,28.48,28.6,38300.0,17.3065,17.4154,17.2399,17.3125,38300.0
2008-09-16 12:00:00,28.58,28.86,28.54,28.67,53100.0,17.3004,17.4699,17.2762,17.3549,53100.0
2008-09-16 12:30:00,28.68,28.68,28.48,28.63,24300.0,17.3609,17.3609,17.2399,17.3307,24300.0
2008-09-16 13:00:00,28.64,28.75,28.59,28.62,25600.0,17.3367,17.4033,17.3065,17.3246,25600.0
2008-09-16 13:30:00,28.63,28.78,28.53,28.74,88700.0,17.3307,17.4215,17.2701,17.3973,88700.0
2008-09-16 14:00:00,28.74,28.77,27.95,28.05,58900.0,17.3973,17.4154,16.9191,16.9796,58900.0
2008-09-16 14:30:00,28.1,29.47,28.04,29.17,154000.0,17.0099,17.8392,16.9735,17.6576,154000.0
2008-09-16 15:00:00,29.16,29.19,28.81,28.81,98200.0,17.6515,17.6697,17.4396,17.4396,98200.0
2008-09-16 15:30:00,28.82,29.06,28.79,28.9,197200.0,17.4457,17.591,17.4275,17.4941,197200.0
2008-09-17 09:30:00,28.19,28.73,28.01,28.43,115000.0,17.0643,17.3912,16.9554,17.2096,115000.0
2008-09-17 10:00:00,28.43,28.58,28.29,28.31,48000.0,17.2096,17.3004,17.1249,17.137,48000.0
2008-09-17 10:30:00,28.32,28.36,27.9,27.9,65100.0,17.143,17.1672,16.8888,16.8888,65100.0
2008-09-17 11:00:00,27.91,27.91,27.08,27.18,77800.0,16.8948,16.8948,16.3924,16.453,77800.0
2008-09-17 11:30:00,27.18,27.2,26.63,26.73,106900.0,16.453,16.4651,16.12,16.1806,106900.0
2008-09-17 12:00:00,26.72,26.86,26.45,26.45,69500.0,16.1745,16.2592,16.0111,16.0111,69500.0
2008-09-17 12:30:00,26.47,26.56,26.31,26.48,80900.0,16.0232,16.0776,15.9263,16.0292,80900.0
2008-09-17 13:00:00,26.49,26.61,26.29,26.32,50400.0,16.0353,16.1079,15.9142,15.9324,50400.0
2008-09-17 13:30:00,26.3,26.41,26.27,26.33,55900.0,15.9203,15.9868,15.9021,15.9384,55900.0
2008-09-17 14:00:00,26.3,26.93,26.3,26.93,61700.0,15.9203,16.3016,15.9203,16.3016,61700.0
2008-09-17 14:30:00,26.95,27.07,26.89,27.0,88000.0,16.3137,16.3864,16.2774,16.344,88000.0
2008-09-17 15:00:00,27.0,27.08,26.83,26.92,173300.0,16.344,16.3924,16.2411,16.2956,173300.0
2008-09-17 15:30:00,26.89,27.0,26.7,26.74,115300.0,16.2774,16.344,16.1624,16.1866,115300.0
2008-09-18 09:30:00,26.73,27.07,25.18,25.44,172700.0,16.1806,16.3864,15.2423,15.3997,172700.0
2008-09-18 10:00:00,25.44,25.9,25.26,25.56,113600.0,15.3997,15.6781,15.2907,15.4723,113600.0
2008-09-18 10:30:00,25.58,26.03,25.39,25.39,96500.0,15.4844,15.7568,15.3694,15.3694,96500.0
2008-09-18 11:00:00,25.39,25.46,24.79,25.14,107400.0,15.3694,15.4118,15.0062,15.2181,107400.0
2008-09-18 11:30:00,25.16,25.57,25.06,25.37,76000.0,15.2302,15.4784,15.1696,15.3573,76000.0
2008-09-18 12:00:00,25.3,25.54,25.1,25.29,96500.0,15.3149,15.4602,15.1939,15.3089,96500.0
2008-09-18 12:30:00,25.33,25.4,24.91,24.96,75400.0,15.3331,15.3755,15.0788,15.1091,75400.0
2008-09-18 13:00:00,24.99,26.09,24.97,25.95,119100.0,15.1273,15.7931,15.1152,15.7084,119100.0
2008-09-18 13:30:00,25.96,27.54,25.93,27.5,297000.0,15.7144,16.6709,15.6963,16.6467,297000.0
2008-09-18 14:00:00,27.49,27.74,26.2,26.26,255300.0,16.6406,16.7919,15.8597,15.896,255300.0
2008-09-18 14:30:00,26.25,26.56,25.81,26.08,150800.0,15.89,16.0776,15.6236,15.7871,150800.0
2008-09-18 15:00:00,26.1,26.38,25.98,26.24,214300.0,15.7992,15.9687,15.7266,15.8839,214300.0
2008-09-18 15:30:00,26.24,26.84,26.07,26.46,304900.0,15.8839,16.2471,15.781,16.0171,304900.0
2008-09-19 09:30:00,27.56,29.87,27.56,29.14,184300.0,16.683,18.0813,16.683,17.6394,184300.0
2008-09-19 10:00:00,29.22,29.26,28.05,28.05,118200.0,17.6878,17.712,16.9796,16.9796,118200.0
2008-09-19 10:30:00,27.98,28.12,27.84,27.85,52100.0,16.9372,17.022,16.8525,16.8585,52100.0
2008-09-19 11:00:00,27.85,28.1,27.62,27.77,93100.0,16.8585,17.0099,16.7193,16.8101,93100.0
2008-09-19 11:30:00,27.77,28.01,27.7,27.95,61800.0,16.8101,16.9554,16.7677,16.9191,61800.0
2008-09-19 12:00:00,27.99,28.02,27.74,28.01,58700.0,16.9433,16.9614,16.7919,16.9554,58700.0
2008-09-19 12:30:00,28.0,28.02,27.65,27.77,42400.0,16.9493,16.9614,16.7375,16.8101,42400.0
2008-09-19 13:00:00,27.77,27.78,27.44,27.48,47900.0,16.8101,16.8161,16.6103,16.6346,47900.0
2008-09-19 13:30:00,27.47,27.47,27.26,27.29,52700.0,16.6285,16.6285,16.5014,16.5195,52700.0
2008-09-19 14:00:00,27.3,27.32,27.05,27.09,56600.0,16.5256,16.5377,16.3743,16.3985,56600.0
2008-09-19 14:30:00,27.09,27.11,26.93,27.0,76800.0,16.3985,16.4106,16.3016,16.344,76800.0
2008-09-19 15:00:00,27.02,27.18,26.76,26.91,76200.0,16.3561,16.453,16.1987,16.2895,76200.0
2008-09-19 15:30:00,26.91,27.34,26.61,27.09,174500.0,16.2895,16.5498,16.1079,16.3985,174500.0
2008-09-22 09:30:00,26.59,26.59,26.0,26.12,37200.0,16.0958,16.0958,15.7387,15.8113,37200.0
2008-09-22 10:00:00,26.14,26.34,26.02,26.05,30600.0,15.8234,15.9445,15.7508,15.7689,30600.0
2008-09-22 10:30:00,26.1,26.44,26.1,26.42,18100.0,15.7992,16.005,15.7992,15.9929,18100.0
2008-09-22 11:00:00,26.37,26.37,26.14,26.28,28600.0,15.9626,15.9626,15.8234,15.9082,28600.0
2008-09-22 11:30:00,26.28,26.34,26.19,26.27,38000.0,15.9082,15.9445,15.8537,15.9021,38000.0
2008-09-22 12:00:00,26.27,26.3,26.08,26.3,30000.0,15.9021,15.9203,15.7871,15.9203,30000.0
2008-09-22 12:30:00,26.3,26.5,26.3,26.35,29200.0,15.9203,16.0413,15.9203,15.9505,29200.0
2008-09-22 13:00:00,26.34,26.34,25.75,25.84,70200.0,15.9445,15.9445,15.5873,15.6418,70200.0
2008-09-22 13:30:00,25.84,25.88,25.56,25.67,52500.0,15.6418,15.666,15.4723,15.5389,52500.0
2008-09-22 14:00:00,25.63,25.74,25.54,25.73,43400.0,15.5147,15.5813,15.4602,15.5752,43400.0
2008-09-22 14:30:00,25.72,25.94,25.59,25.67,64200.0,15.5692,15.7023,15.4905,15.5389,64200.0
2008-09-22 15:00:00,25.68,25.74,25.3,25.34,73200.0,15.545,15.5813,15.3149,15.3391,73200.0
2008-09-22 15:30:00,25.33,25.48,25.05,25.12,122100.0,15.3331,15.4239,15.1636,15.206,122100.0
2008-09-23 09:30:00,24.81,25.48,24.71,25.12,39800.0,15.0183,15.4239,14.9578,15.206,39800.0
2008-09-23 10:00:00,25.12,25.25,25.0,25.12,28200.0,15.206,15.2847,15.1333,15.206,28200.0
2008-09-23 10:30:00,25.12,25.2,24.99,25.04,55900.0,15.206,15.2544,15.1273,15.1575,55900.0
2008-09-23 11:00:00,25.06,25.48,24.98,25.38,25200.0,15.1696,15.4239,15.1212,15.3634,25200.0
2008-09-23 11:30:00,25.4,25.42,25.2,25.2,18800.0,15.3755,15.3876,15.2544,15.2544,18800.0
2008-09-23 12:00:00,25.24,25.34,25.03,25.13,46400.0,15.2786,15.3391,15.1515,15.212,46400.0
2008-09-23 12:30:00,25.15,25.15,25.0,25.0,16500.0,15.2241,15.2241,15.1333,15.1333,16500.0
2008-09-23 13:00:00,25.0,25.05,24.83,24.98,49100.0,15.1333,15.1636,15.0304,15.1212,49100.0
2008-09-23 13:30:00,24.98,24.98,24.61,24.86,54800.0,15.1212,15.1212,14.8972,15.0486,54800.0
2008-09-23 14:00:00,24.87,25.01,24.71,25.01,50000.0,15.0546,15.1394,14.9578,15.1394,50000.0
2008-09-23 14:30:00,25.03,25.29,24.87,25.02,76100.0,15.1515,15.3089,15.0546,15.1454,76100.0
2008-09-23 15:00:00,25.03,25.21,24.98,25.0,29900.0,15.1515,15.2604,15.1212,15.1333,29900.0
2008-09-23 15:30:00,25.0,25.03,24.44,24.73,51500.0,15.1333,15.1515,14.7943,14.9699,51500.0
2008-09-24 09:30:00,24.73,24.92,23.83,24.16,52300.0,14.9699,15.0849,14.4251,14.6248,52300.0
2008-09-24 10:00:00,24.17,24.24,23.93,24.13,21400.0,14.6309,14.6733,14.4856,14.6067,21400.0
2008-09-24 10:30:00,24.19,24.21,23.97,24.11,30000.0,14.643,14.6551,14.5098,14.5946,30000.0
2008-09-24 11:00:00,24.16,24.16,23.67,23.75,33600.0,14.6248,14.6248,14.3282,14.3767,33600.0
2008-09-24 11:30:00,23.75,23.76,23.34,23.51,76600.0,14.3767,14.3827,14.1285,14.2314,76600.0
2008-09-24 12:00:00,23.52,23.52,23.3,23.38,36800.0,14.2374,14.2374,14.1043,14.1527,36800.0
2008-09-24 12:30:00,23.39,23.55,23.38,23.52,28200.0,14.1587,14.2556,14.1527,14.2374,28200.0
2008-09-24 13:00:00,23.52,23.74,23.48,23.62,25500.0,14.2374,14.3706,14.2132,14.298,25500.0
2008-09-24 13:30:00,23.62,23.73,23.5,23.5,32900.0,14.298,14.3646,14.2253,14.2253,32900.0
2008-09-24 14:00:00,23.5,23.54,23.3,23.38,42000.0,14.2253,14.2495,14.1043,14.1527,42000.0
2008-09-24 14:30:00,23.39,23.54,23.39,23.44,51800.0,14.1587,14.2495,14.1587,14.189,51800.0
2008-09-24 15:00:00,23.43,23.64,23.42,23.55,51800.0,14.183,14.3101,14.1769,14.2556,51800.0
2008-09-24 15:30:00,23.56,23.69,23.31,23.43,115400.0,14.2616,14.3403,14.1103,14.183,115400.0
2008-09-25 09:30:00,23.56,23.82,22.9,23.0,225000.0,14.2616,14.419,13.8621,13.9227,225000.0
2008-09-25 10:00:00,23.0,23.18,22.77,22.9,110800.0,13.9227,14.0316,13.7834,13.8621,110800.0
2008-09-25 10:30:00,22.88,22.88,22.44,22.47,83800.0,13.85,13.85,13.5837,13.6018,83800.0
2008-09-25 11:00:00,22.47,22.65,22.34,22.61,73500.0,13.6018,13.7108,13.5231,13.6866,73500.0
2008-09-25 11:30:00,22.59,22.67,22.39,22.49,77800.0,13.6745,13.7229,13.5534,13.6139,77800.0
2008-09-25 12:00:00,22.49,22.98,22.48,22.98,58100.0,13.6139,13.9106,13.6079,13.9106,58100.0
2008-09-25 12:30:00,22.96,23.08,22.9,23.0,89700.0,13.8984,13.9711,13.8621,13.9227,89700.0
2008-09-25 13:00:00,23.0,23.06,22.82,23.03,50300.0,13.9227,13.959,13.8137,13.9408,50300.0
2008-09-25 13:30:00,23.05,23.1,22.88,22.97,53100.0,13.9529,13.9832,13.85,13.9045,53100.0
2008-09-25 14:00:00,22.98,23.06,22.8,22.9,41500.0,13.9106,13.959,13.8016,13.8621,41500.0
2008-09-25 14:30:00,22.91,22.94,22.69,22.78,38500.0,13.8682,13.8863,13.735,13.7895,38500.0
2008-09-25 15:00:00,22.8,23.05,22.78,23.03,47600.0,13.8016,13.9529,13.7895,13.9408,47600.0
2008-09-25 15:30:00,23.01,23.07,22.78,22.9,78000.0,13.9287,13.965,13.7895,13.8621,78000.0
2008-09-26 09:30:00,22.5,22.81,22.04,22.74,79400.0,13.62,13.8076,13.3415,13.7653,79400.0
2008-09-26 10:00:00,22.75,23.05,22.63,22.99,44000.0,13.7713,13.9529,13.6987,13.9166,44000.0
2008-09-26 10:30:00,23.0,23.55,23.0,23.38,76600.0,13.9227,14.2556,13.9227,14.1527,76600.0
2008-09-26 11:00:00,23.39,23.55,23.22,23.25,49400.0,14.1587,14.2556,14.0558,14.074,49400.0
2008-09-26 11:30:00,23.25,23.36,23.14,23.17,24600.0,14.074,14.1406,14.0074,14.0256,24600.0
2008-09-26 12:00:00,23.16,23.4,23.15,23.39,30500.0,14.0195,14.1648,14.0135,14.1587,30500.0
2008-09-26 12:30:00,23.39,23.69,23.39,23.69,30700.0,14.1587,14.3403,14.1587,14.3403,30700.0
2008-09-26 13:00:00,23.69,23.98,23.65,23.81,64700.0,14.3403,14.5159,14.3161,14.413,64700.0
2008-09-26 13:30:00,23.81,24.08,23.8,23.86,44700.0,14.413,14.5764,14.4069,14.4432,44700.0
2008-09-26 14:00:00,23.85,24.01,23.82,23.9,36600.0,14.4372,14.534,14.419,14.4675,36600.0
2008-09-26 14:30:00,23.9,24.11,23.89,23.95,55700.0,14.4675,14.5946,14.4614,14.4977,55700.0
2008-09-26 15:00:00,23.94,24.3,23.88,24.15,111800.0,14.4917,14.7096,14.4554,14.6188,111800.0
2008-09-26 15:30:00,24.16,24.44,24.06,24.25,153100.0,14.6248,14.7943,14.5643,14.6793,153100.0
2008-09-29 09:30:00,23.88,23.95,23.15,23.37,28900.0,14.4554,14.4977,14.0135,14.1466,28900.0
2008-09-29 10:00:00,23.37,23.54,23.19,23.34,49200.0,14.1466,14.2495,14.0377,14.1285,49200.0
2008-09-29 10:30:00,23.34,23.4,23.25,23.3,17900.0,14.1285,14.1648,14.074,14.1043,17900.0
2008-09-29 11:00:00,23.26,23.4,23.21,23.28,24200.0,14.08,14.1648,14.0498,14.0922,24200.0
2008-09-29 11:30:00,23.27,23.27,23.12,23.19,34500.0,14.0861,14.0861,13.9953,14.0377,34500.0
2008-09-29 12:00:00,23.18,23.22,22.89,22.94,44500.0,14.0316,14.0558,13.8561,13.8863,44500.0
2008-09-29 12:30:00,22.94,23.16,22.86,23.09,31900.0,13.8863,14.0195,13.8379,13.9771,31900.0
2008-09-29 13:00:00,23.06,23.22,22.94,23.17,33900.0,13.959,14.0558,13.8863,14.0256,33900.0
2008-09-29 13:30:00,23.17,23.23,22.32,22.73,87800.0,14.0256,14.0619,13.511,13.7592,87800.0
2008-09-29 14:00:00,22.76,23.25,22.61,22.95,99400.0,13.7774,14.074,13.6866,13.8924,99400.0
2008-09-29 14:30:00,23.02,23.02,22.75,22.81,73600.0,13.9348,13.9348,13.7713,13.8076,73600.0
2008-09-29 15:00:00,22.84,23.02,22.35,22.61,120700.0,13.8258,13.9348,13.5292,13.6866,120700.0
2008-09-29 15:30:00,22.56,23.06,22.35,22.76,109300.0,13.6563,13.959,13.5292,13.7774,109300.0
2008-09-30 09:30:00,23.36,23.43,22.68,22.78,42400.0,14.1406,14.183,13.729,13.7895,42400.0
2008-09-30 10:00:00,22.8,23.58,22.79,23.34,57500.0,13.8016,14.2738,13.7955,14.1285,57500.0
2008-09-30 10:30:00,23.35,23.54,23.34,23.34,43700.0,14.1345,14.2495,14.1285,14.1285,43700.0
2008-09-30 11:00:00,23.34,23.56,23.21,23.51,46900.0,14.1285,14.2616,14.0498,14.2314,46900.0
2008-09-30 11:30:00,23.53,23.61,23.3,23.61,30100.0,14.2435,14.2919,14.1043,14.2919,30100.0
2008-09-30 12:00:00,23.56,23.59,23.22,23.37,31900.0,14.2616,14.2798,14.0558,14.1466,31900.0
2008-09-30 12:30:00,23.37,23.56,23.34,23.51,23600.0,14.1466,14.2616,14.1285,14.2314,23600.0
2008-09-30 13:00:00,23.48,23.55,23.27,23.55,23500.0,14.2132,14.2556,14.0861,14.2556,23500.0
2008-09-30 13:30:00,23.57,23.87,23.55,23.82,37300.0,14.2677,14.4493,14.2556,14.419,37300.0
2008-09-30 14:00:00,23.81,23.84,23.64,23.84,52500.0,14.413,14.4311,14.3101,14.4311,52500.0
2008-09-30 14:30:00,23.85,23.85,23.55,23.69,54200.0,14.4372,14.4372,14.2556,14.3403,54200.0
2008-09-30 15:00:00,23.69,23.84,23.48,23.77,48300.0,14.3403,14.4311,14.2132,14.3888,48300.0
2008-09-30 15:30:00,23.78,23.8,23.56,23.65,64700.0,14.3948,14.4069,14.2616,14.3161,64700.0
2008-10-01 09:30:00,23.42,23.63,22.74,23.28,61400.0,14.1769,14.304,13.7653,14.0922,61400.0
2008-10-01 10:00:00,23.28,23.28,22.92,23.25,21400.0,14.0922,14.0922,13.8742,14.074,21400.0
2008-10-01 10:30:00,23.27,23.4,23.16,23.27,27900.0,14.0861,14.1648,14.0195,14.0861,27900.0
2008-10-01 11:00:00,23.27,23.29,22.86,23.07,27200.0,14.0861,14.0982,13.8379,13.965,27200.0
2008-10-01 11:30:00,23.09,23.29,23.04,23.12,29800.0,13.9771,14.0982,13.9469,13.9953,29800.0
2008-10-01 12:00:00,23.1,23.45,22.93,23.39,31700.0,13.9832,14.1951,13.8803,14.1587,31700.0
2008-10-01 12:30:00,23.42,23.67,23.4,23.62,23500.0,14.1769,14.3282,14.1648,14.298,23500.0
2008-10-01 13:00:00,23.6,23.64,23.16,23.19,22200.0,14.2859,14.3101,14.0195,14.0377,22200.0
2008-10-01 13:30:00,23.19,23.21,22.76,23.04,51200.0,14.0377,14.0498,13.7774,13.9469,51200.0
2008-10-01 14:00:00,23.03,23.31,22.93,23.28,41300.0,13.9408,14.1103,13.8803,14.0922,41300.0
2008-10-01 14:30:00,23.29,23.38,23.23,23.3,35800.0,14.0982,14.1527,14.0619,14.1043,35800.0
2008-10-01 15:00:00,23.33,23.47,23.14,23.17,41400.0,14.1224,14.2072,14.0074,14.0256,41400.0
2008-10-01 15:30:00,23.17,23.25,22.97,23.21,60300.0,14.0256,14.074,13.9045,14.0498,60300.0
2008-10-02 09:30:00,23.05,23.05,22.3,22.48,48900.0,13.9529,13.9529,13.4989,13.6079,48900.0
2008-10-02 10:00:00,22.46,22.64,22.37,22.48,39600.0,13.5958,13.7047,13.5413,13.6079,39600.0
2008-10-02 10:30:00,22.47,22.47,22.3,22.35,41500.0,13.6018,13.6018,13.4989,13.5292,41500.0
2008-10-02 11:00:00,22.32,22.44,22.09,22.4,28400.0,13.511,13.5837,13.3718,13.5595,28400.0
2008-10-02 11:30:00,22.4,22.52,22.27,22.52,11500.0,13.5595,13.6321,13.4808,13.6321,11500.0
2008-10-02 12:00:00,22.5,22.6,22.48,22.6,24500.0,13.62,13.6805,13.6079,13.6805,24500.0
2008-10-02 12:30:00,22.58,22.71,22.58,22.64,25100.0,13.6684,13.7471,13.6684,13.7047,25100.0
2008-10-02 13:00:00,22.66,22.66,22.5,22.54,21200.0,13.7168,13.7168,13.62,13.6442,21200.0
2008-10-02 13:30:00,22.54,22.73,22.47,22.63,44200.0,13.6442,13.7592,13.6018,13.6987,44200.0
2008-10-02 14:00:00,22.63,22.77,22.58,22.65,58300.0,13.6987,13.7834,13.6684,13.7108,58300.0
2008-10-02 14:30:00,22.65,22.7,22.44,22.67,45500.0,13.7108,13.7411,13.5837,13.7229,45500.0
2008-10-02 15:00:00,22.68,22.85,22.52,22.6,75900.0,13.729,13.8319,13.6321,13.6805,75900.0
2008-10-02 15:30:00,22.59,22.75,22.3,22.54,123700.0,13.6745,13.7713,13.4989,13.6442,123700.0
2008-10-03 09:30:00,22.91,24.35,22.91,24.0,106400.0,13.8682,14.7399,13.8682,14.528,106400.0
2008-10-03 10:00:00,24.05,24.19,23.91,24.19,49100.0,14.5583,14.643,14.4735,14.643,49100.0
2008-10-03 10:30:00,24.21,24.49,24.13,24.44,43500.0,14.6551,14.8246,14.6067,14.7943,43500.0
2008-10-03 11:00:00,24.45,24.73,24.44,24.6,72600.0,14.8004,14.9699,14.7943,14.8912,72600.0
2008-10-03 11:30:00,24.59,24.74,24.45,24.58,46600.0,14.8851,14.9759,14.8004,14.8791,46600.0
2008-10-03 12:00:00,24.58,24.6,24.1,24.13,42600.0,14.8791,14.8912,14.5885,14.6067,42600.0
2008-10-03 12:30:00,24.12,24.28,24.07,24.18,29400.0,14.6006,14.6975,14.5704,14.637,29400.0
2008-10-03 13:00:00,24.16,24.32,23.89,23.93,118200.0,14.6248,14.7217,14.4614,14.4856,118200.0
2008-10-03 13:30:00,23.91,23.97,23.5,23.67,91900.0,14.4735,14.5098,14.2253,14.3282,91900.0
2008-10-03 14:00:00,23.71,23.83,23.25,23.27,47600.0,14.3524,14.4251,14.074,14.0861,47600.0
2008-10-03 14:30:00,23.27,23.71,23.08,23.68,86700.0,14.0861,14.3524,13.9711,14.3343,86700.0
2008-10-03 15:00:00,23.68,23.76,23.28,23.29,92500.0,14.3343,14.3827,14.0922,14.0982,92500.0
2008-10-03 15:30:00,23.27,23.43,22.9,23.0,219300.0,14.0861,14.183,13.8621,13.9227,219300.0
2008-10-06 09:30:00,22.22,22.74,21.56,21.82,54100.0,13.4505,13.7653,13.051,13.2084,54100.0
2008-10-06 10:00:00,21.79,21.81,21.46,21.51,61800.0,13.1902,13.2023,12.9904,13.0207,61800.0
2008-10-06 10:30:00,21.51,21.75,21.0,21.75,101200.0,13.0207,13.166,12.712,13.166,101200.0
2008-10-06 11:00:00,21.75,22.36,21.72,22.11,75700.0,13.166,13.5352,13.1478,13.3839,75700.0
2008-10-06 11:30:00,22.11,22.11,21.48,21.5,55300.0,13.3839,13.3839,13.0026,13.0147,55300.0
2008-10-06 12:00:00,21.5,21.67,21.26,21.39,57900.0,13.0147,13.1176,12.8694,12.9481,57900.0
2008-10-06 12:30:00,21.39,21.47,21.1,21.31,42400.0,12.9481,12.9965,12.7725,12.8996,42400.0
2008-10-06 13:00:00,21.31,21.5,21.16,21.18,81300.0,12.8996,13.0147,12.8088,12.821,81300.0
2008-10-06 13:30:00,21.2,21.34,21.04,21.24,43700.0,12.8331,12.9178,12.7362,12.8573,43700.0
2008-10-06 14:00:00,21.23,21.26,20.8,20.9,74200.0,12.8512,12.8694,12.5909,12.6515,74200.0
2008-10-06 14:30:00,20.94,21.36,20.81,21.25,105500.0,12.6757,12.9299,12.597,12.8633,105500.0
2008-10-06 15:00:00,21.25,22.15,21.15,22.04,177900.0,12.8633,13.4081,12.8028,13.3415,177900.0
2008-10-06 15:30:00,22.04,22.27,21.65,22.09,159800.0,13.3415,13.4808,13.1055,13.3718,159800.0
2008-10-07 09:30:00,22.76,22.76,21.64,22.0,49700.0,13.7774,13.7774,13.0994,13.3173,49700.0
2008-10-07 10:00:00,22.0,22.12,21.68,22.01,44500.0,13.3173,13.39,13.1236,13.3234,44500.0
2008-10-07 10:30:00,22.0,22.02,21.74,21.86,66000.0,13.3173,13.3294,13.1599,13.2326,66000.0
2008-10-07 11:00:00,21.83,21.92,21.52,21.78,39400.0,13.2144,13.2689,13.0268,13.1842,39400.0
2008-10-07 11:30:00,21.8,21.95,21.53,21.57,24000.0,13.1963,13.2871,13.0328,13.057,24000.0
2008-10-07 12:00:00,21.55,21.57,21.32,21.32,23500.0,13.0449,13.057,12.9057,12.9057,23500.0
2008-10-07 12:30:00,21.35,21.49,21.22,21.35,28200.0,12.9239,13.0086,12.8452,12.9239,28200.0
2008-10-07 13:00:00,21.32,21.65,21.0,21.13,27300.0,12.9057,13.1055,12.712,12.7907,27300.0
2008-10-07 13:30:00,21.15,21.32,21.06,21.09,77500.0,12.8028,12.9057,12.7483,12.7665,77500.0
2008-10-07 14:00:00,21.1,21.74,21.09,21.6,80900.0,12.7725,13.1599,12.7665,13.0752,80900.0
2008-10-07 14:30:00,21.61,21.89,21.4,21.42,54600.0,13.0812,13.2507,12.9541,12.9662,54600.0
2008-10-07 15:00:00,21.44,21.48,21.18,21.41,81300.0,12.9783,13.0026,12.821,12.9602,81300.0
2008-10-07 15:30:00,21.44,21.51,21.05,21.05,135200.0,12.9783,13.0207,12.7423,12.7423,135200.0
2008-10-08 09:30:00,20.71,21.4,19.96,21.24,112200.0,12.5364,12.9541,12.0824,12.8573,112200.0
2008-10-08 10:00:00,21.3,21.73,20.39,20.73,112300.0,12.8936,13.1539,12.3427,12.5486,112300.0
2008-10-08 10:30:00,20.76,20.89,20.22,20.62,90100.0,12.5667,12.6454,12.2398,12.482,90100.0
2008-10-08 11:00:00,20.62,20.75,20.28,20.3,139800.0,12.482,12.5607,12.2762,12.2883,139800.0
2008-10-08 11:30:00,20.3,20.31,19.57,20.12,90400.0,12.2883,12.2943,11.8464,12.1793,90400.0
2008-10-08 12:00:00,20.04,20.05,19.57,19.77,47000.0,12.1309,12.1369,11.8464,11.9674,47000.0
2008-10-08 12:30:00,19.77,20.4,19.77,20.28,90000.0,11.9674,12.3488,11.9674,12.2762,90000.0
2008-10-08 13:00:00,20.28,21.18,20.28,20.9,122500.0,12.2762,12.821,12.2762,12.6515,122500.0
2008-10-08 13:30:00,20.85,21.82,20.79,21.77,100900.0,12.6212,13.2084,12.5849,13.1781,100900.0
2008-10-08 14:00:00,21.78,22.18,21.55,22.0,102700.0,13.1842,13.4263,13.0449,13.3173,102700.0
2008-10-08 14:30:00,21.97,22.34,21.9,22.18,89200.0,13.2992,13.5231,13.2568,13.4263,89200.0
2008-10-08 15:00:00,22.12,22.51,22.01,22.37,80200.0,13.39,13.626,13.3234,13.5413,80200.0
2008-10-08 15:30:00,22.34,22.54,21.63,21.7,192000.0,13.5231,13.6442,13.0934,13.1357,192000.0
2008-10-09 09:30:00,21.52,23.23,21.52,22.65,61600.0,13.0268,14.0619,13.0268,13.7108,61600.0
2008-10-09 10:00:00,22.59,22.62,22.1,22.12,88300.0,13.6745,13.6926,13.3779,13.39,88300.0
2008-10-09 10:30:00,22.13,22.4,21.81,21.87,94100.0,13.396,13.5595,13.2023,13.2386,94100.0
2008-10-09 11:00:00,21.9,22.36,21.6,22.32,71000.0,13.2568,13.5352,13.0752,13.511,71000.0
2008-10-09 11:30:00,22.28,22.83,22.27,22.37,45600.0,13.4868,13.8198,13.4808,13.5413,45600.0
2008-10-09 12:00:00,22.36,22.54,22.24,22.4,41900.0,13.5352,13.6442,13.4626,13.5595,41900.0
2008-10-09 12:30:00,22.46,22.46,22.08,22.27,43500.0,13.5958,13.5958,13.3658,13.4808,43500.0
2008-10-09 13:00:00,22.28,22.5,21.87,22.06,45200.0,13.4868,13.62,13.2386,13.3536,45200.0
2008-10-09 13:30:00,22.08,22.17,21.85,21.9,33300.0,13.3658,13.4202,13.2265,13.2568,33300.0
2008-10-09 14:00:00,21.86,22.06,21.6,21.65,47400.0,13.2326,13.3536,13.0752,13.1055,47400.0
2008-10-09 14:30:00,21.64,21.75,21.23,21.23,40700.0,13.0994,13.166,12.8512,12.8512,40700.0
2008-10-09 15:00:00,21.21,21.24,20.52,20.78,113200.0,12.8391,12.8573,12.4214,12.5788,113200.0
2008-10-09 15:30:00,20.77,20.92,19.95,20.52,187800.0,12.5728,12.6636,12.0764,12.4214,187800.0
2008-10-10 09:30:00,19.7,20.99,18.27,20.29,54800.0,11.9251,12.7059,11.0594,12.2822,54800.0
2008-10-10 10:00:00,20.26,21.24,20.16,20.37,59800.0,12.264,12.8573,12.2035,12.3306,59800.0
2008-10-10 10:30:00,20.39,20.44,19.82,19.91,63800.0,12.3427,12.373,11.9977,12.0522,63800.0
2008-10-10 11:00:00,20.0,20.11,19.63,19.69,62800.0,12.1067,12.1732,11.8827,11.919,62800.0
2008-10-10 11:30:00,19.71,19.77,19.22,19.35,41200.0,11.9311,11.9674,11.6345,11.7132,41200.0
2008-10-10 12:00:00,19.33,20.0,19.33,19.74,67200.0,11.7011,12.1067,11.7011,11.9493,67200.0
2008-10-10 12:30:00,19.75,19.96,19.49,19.69,42300.0,11.9553,12.0824,11.7979,11.919,42300.0
2008-10-10 13:00:00,19.67,19.7,19.18,19.5,69000.0,11.9069,11.9251,11.6103,11.804,69000.0
2008-10-10 13:30:00,19.51,19.53,18.81,19.17,71100.0,11.81,11.8222,11.3863,11.6042,71100.0
2008-10-10 14:00:00,19.14,19.82,19.03,19.26,98800.0,11.5861,11.9977,11.5195,11.6587,98800.0
2008-10-10 14:30:00,19.26,19.86,19.13,19.77,85700.0,11.6587,12.0219,11.58,11.9674,85700.0
2008-10-10 15:00:00,19.76,21.47,19.68,21.38,119200.0,11.9614,12.9965,11.913,12.942,119200.0
2008-10-10 15:30:00,21.44,22.34,21.27,21.77,149100.0,12.9783,13.5231,12.8754,13.1781,149100.0
2008-10-13 09:30:00,22.94,23.41,22.19,22.67,111200.0,13.8863,14.1708,13.4323,13.7229,111200.0
2008-10-13 10:00:00,22.67,22.69,22.22,22.56,62300.0,13.7229,13.735,13.4505,13.6563,62300.0
2008-10-13 10:30:00,22.57,22.66,22.24,22.25,57400.0,13.6624,13.7168,13.4626,13.4687,57400.0
2008-10-13 11:00:00,22.26,22.27,21.87,22.0,53600.0,13.4747,13.4808,13.2386,13.3173,53600.0
2008-10-13 11:30:00,22.0,22.69,22.0,22.48,50700.0,13.3173,13.735,13.3173,13.6079,50700.0
2008-10-13 12:00:00,22.5,22.85,22.29,22.85,80300.0,13.62,13.8319,13.4929,13.8319,80300.0
2008-10-13 12:30:00,22.84,22.99,22.65,22.69,38300.0,13.8258,13.9166,13.7108,13.735,38300.0
2008-10-13 13:00:00,22.7,22.78,22.56,22.67,41600.0,13.7411,13.7895,13.6563,13.7229,41600.0
2008-10-13 13:30:00,22.7,22.81,22.38,22.44,49100.0,13.7411,13.8076,13.5474,13.5837,49100.0
2008-10-13 14:00:00,22.43,22.43,21.93,21.97,37200.0,13.5776,13.5776,13.275,13.2992,37200.0
2008-10-13 14:30:00,21.97,22.47,21.92,22.46,49600.0,13.2992,13.6018,13.2689,13.5958,49600.0
2008-10-13 15:00:00,22.47,22.78,22.43,22.64,66500.0,13.6018,13.7895,13.5776,13.7047,66500.0
2008-10-13 15:30:00,22.63,23.31,22.63,23.28,134400.0,13.6987,14.1103,13.6987,14.0922,134400.0
2008-10-14 09:30:00,24.17,25.0,23.95,24.02,124900.0,14.6309,15.1333,14.4977,14.5401,124900.0
2008-10-14 10:00:00,24.05,24.31,23.74,24.26,109300.0,14.5583,14.7156,14.3706,14.6854,109300.0
2008-10-14 10:30:00,24.28,24.4,23.87,24.23,96700.0,14.6975,14.7701,14.4493,14.6672,96700.0
2008-10-14 11:00:00,24.16,24.22,23.81,23.96,70500.0,14.6248,14.6612,14.413,14.5038,70500.0
2008-10-14 11:30:00,23.94,24.16,23.84,23.84,61300.0,14.4917,14.6248,14.4311,14.4311,61300.0
2008-10-14 12:00:00,23.82,23.83,23.47,23.82,56100.0,14.419,14.4251,14.2072,14.419,56100.0
2008-10-14 12:30:00,23.81,24.21,23.71,23.95,82100.0,14.413,14.6551,14.3524,14.4977,82100.0
2008-10-14 13:00:00,23.94,24.06,23.78,23.96,35000.0,14.4917,14.5643,14.3948,14.5038,35000.0
2008-10-14 13:30:00,23.95,24.08,23.62,23.82,38700.0,14.4977,14.5764,14.298,14.419,38700.0
2008-10-14 14:00:00,23.78,23.86,23.06,23.38,40100.0,14.3948,14.4432,13.959,14.1527,40100.0
2008-10-14 14:30:00,23.42,23.51,22.97,23.14,75700.0,14.1769,14.2314,13.9045,14.0074,75700.0
2008-10-14 15:00:00,23.15,23.79,23.14,23.72,63600.0,14.0135,14.4009,14.0074,14.3585,63600.0
2008-10-14 15:30:00,23.8,24.22,23.78,24.03,145000.0,14.4069,14.6612,14.3948,14.5462,145000.0
2008-10-15 09:30:00,23.3,23.9,23.13,23.51,47400.0,14.1043,14.4675,14.0014,14.2314,47400.0
2008-10-15 10:00:00,23.56,23.56,22.8,23.03,66200.0,14.2616,14.2616,13.8016,13.9408,66200.0
2008-10-15 10:30:00,23.0,23.3,22.9,23.24,69400.0,13.9227,14.1043,13.8621,14.0679,69400.0
2008-10-15 11:00:00,23.24,23.4,23.17,23.26,46300.0,14.0679,14.1648,14.0256,14.08,46300.0
2008-10-15 11:30:00,23.29,23.29,23.03,23.06,63600.0,14.0982,14.0982,13.9408,13.959,63600.0
2008-10-15 12:00:00,23.04,23.15,22.63,22.63,27900.0,13.9469,14.0135,13.6987,13.6987,27900.0
2008-10-15 12:30:00,22.65,22.86,22.47,22.79,117800.0,13.7108,13.8379,13.6018,13.7955,117800.0
2008-10-15 13:00:00,22.78,22.82,22.27,22.35,26500.0,13.7895,13.8137,13.4808,13.5292,26500.0
2008-10-15 13:30:00,22.35,22.39,21.96,21.96,32300.0,13.5292,13.5534,13.2931,13.2931,32300.0
2008-10-15 14:00:00,21.97,22.26,21.79,22.24,40400.0,13.2992,13.4747,13.1902,13.4626,40400.0
2008-10-15 14:30:00,22.25,22.77,22.23,22.63,48100.0,13.4687,13.7834,13.4566,13.6987,48100.0
2008-10-15 15:00:00,22.63,22.92,22.34,22.61,60400.0,13.6987,13.8742,13.5231,13.6866,60400.0
2008-10-15 15:30:00,22.62,22.66,21.9,21.93,87300.0,13.6926,13.7168,13.2568,13.275,87300.0
2008-10-16 09:30:00,22.12,23.18,21.3,22.96,75400.0,13.39,14.0316,12.8936,13.8984,75400.0
2008-10-16 10:00:00,22.94,23.02,21.88,21.95,60300.0,13.8863,13.9348,13.2447,13.2871,60300.0
2008-10-16 10:30:00,21.97,21.98,21.12,21.16,98200.0,13.2992,13.3052,12.7846,12.8088,98200.0
2008-10-16 11:00:00,21.18,21.22,20.52,20.83,59300.0,12.821,12.8452,12.4214,12.6091,59300.0
2008-10-16 11:30:00,20.84,21.75,20.84,21.58,84800.0,12.6151,13.166,12.6151,13.0631,84800.0
2008-10-16 12:00:00,21.54,22.37,21.42,21.91,53600.0,13.0389,13.5413,12.9662,13.2628,53600.0
2008-10-16 12:30:00,21.86,22.18,21.7,21.82,80700.0,13.2326,13.4263,13.1357,13.2084,80700.0
2008-10-16 13:00:00,21.84,22.16,21.79,21.96,60100.0,13.2205,13.4142,13.1902,13.2931,60100.0
2008-10-16 13:30:00,21.97,22.15,21.69,22.09,41100.0,13.2992,13.4081,13.1297,13.3718,41100.0
2008-10-16 14:00:00,22.09,22.19,21.74,22.04,76500.0,13.3718,13.4323,13.1599,13.3415,76500.0
2008-10-16 14:30:00,22.04,22.6,21.85,22.13,69600.0,13.3415,13.6805,13.2265,13.396,69600.0
2008-10-16 15:00:00,22.15,22.9,22.02,22.74,96100.0,13.4081,13.8621,13.3294,13.7653,96100.0
2008-10-16 15:30:00,22.74,23.39,22.5,23.29,124800.0,13.7653,14.1587,13.62,14.0982,124800.0
2008-10-17 09:30:00,22.63,23.41,21.99,23.36,43600.0,13.6987,14.1708,13.3113,14.1406,43600.0
2008-10-17 10:00:00,23.36,24.16,23.27,23.91,86000.0,14.1406,14.6248,14.0861,14.4735,86000.0
2008-10-17 10:30:00,23.87,24.22,23.51,24.2,54800.0,14.4493,14.6612,14.2314,14.6491,54800.0
2008-10-17 11:00:00,24.2,24.35,23.67,23.71,55100.0,14.6491,14.7399,14.3282,14.3524,55100.0
2008-10-17 11:30:00,23.71,23.92,23.67,23.89,30300.0,14.3524,14.4796,14.3282,14.4614,30300.0
2008-10-17 12:00:00,23.86,24.42,23.83,24.27,54600.0,14.4432,14.7822,14.4251,14.6914,54600.0
2008-10-17 12:30:00,24.3,24.83,24.15,24.8,45200.0,14.7096,15.0304,14.6188,15.0123,45200.0
2008-10-17 13:00:00,24.87,25.19,24.82,24.86,61000.0,15.0546,15.2483,15.0244,15.0486,61000.0
2008-10-17 13:30:00,24.88,25.33,24.77,24.85,73300.0,15.0607,15.3331,14.9941,15.0425,73300.0
2008-10-17 14:00:00,24.89,25.02,24.36,24.4,46800.0,15.0667,15.1454,14.7459,14.7701,46800.0
2008-10-17 14:30:00,24.4,24.69,23.96,24.49,77200.0,14.7701,14.9457,14.5038,14.8246,77200.0
2008-10-17 15:00:00,24.49,24.81,23.93,24.33,74700.0,14.8246,15.0183,14.4856,14.7278,74700.0
2008-10-17 15:30:00,24.35,24.48,23.92,23.97,130500.0,14.7399,14.8186,14.4796,14.5098,130500.0
2008-10-20 09:30:00,24.16,24.85,24.07,24.74,59500.0,14.6248,15.0425,14.5704,14.9759,59500.0
2008-10-20 10:00:00,24.73,24.89,24.1,24.17,39100.0,14.9699,15.0667,14.5885,14.6309,39100.0
2008-10-20 10:30:00,24.13,24.6,24.13,24.31,50600.0,14.6067,14.8912,14.6067,14.7156,50600.0
2008-10-20 11:00:00,24.3,24.3,23.81,24.12,31200.0,14.7096,14.7096,14.413,14.6006,31200.0
2008-10-20 11:30:00,24.2,24.51,24.08,24.38,28400.0,14.6491,14.8367,14.5764,14.758,28400.0
2008-10-20 12:00:00,24.34,24.55,24.28,24.42,26100.0,14.7338,14.8609,14.6975,14.7822,26100.0
2008-10-20 12:30:00,24.38,24.55,24.14,24.21,20900.0,14.758,14.8609,14.6127,14.6551,20900.0
2008-10-20 13:00:00,24.21,24.49,24.09,24.47,62500.0,14.6551,14.8246,14.5825,14.8125,62500.0
2008-10-20 13:30:00,24.49,24.64,24.37,24.45,24200.0,14.8246,14.9154,14.752,14.8004,24200.0
2008-10-20 14:00:00,24.44,24.73,24.42,24.47,33000.0,14.7943,14.9699,14.7822,14.8125,33000.0
2008-10-20 14:30:00,24.49,24.74,24.34,24.65,35100.0,14.8246,14.9759,14.7338,14.9215,35100.0
2008-10-20 15:00:00,24.7,24.77,24.43,24.56,33300.0,14.9517,14.9941,14.7883,14.867,33300.0
2008-10-20 15:30:00,24.54,24.85,24.5,24.81,56200.0,14.8549,15.0425,14.8307,15.0183,56200.0
2008-10-21 09:30:00,24.62,24.83,24.44,24.64,65700.0,14.9033,15.0304,14.7943,14.9154,65700.0
2008-10-21 10:00:00,24.68,25.03,24.68,24.95,26600.0,14.9396,15.1515,14.9396,15.1031,26600.0
2008-10-21 10:30:00,24.95,24.97,24.34,24.46,45800.0,15.1031,15.1152,14.7338,14.8064,45800.0
2008-10-21 11:00:00,24.46,24.55,24.23,24.24,17500.0,14.8064,14.8609,14.6672,14.6733,17500.0
2008-10-21 11:30:00,24.3,24.44,24.0,24.03,34700.0,14.7096,14.7943,14.528,14.5462,34700.0
2008-10-21 12:00:00,23.99,24.1,23.67,23.94,58600.0,14.5219,14.5885,14.3282,14.4917,58600.0
2008-10-21 12:30:00,23.95,24.17,23.92,23.96,28700.0,14.4977,14.6309,14.4796,14.5038,28700.0
2008-10-21 13:00:00,23.96,24.37,23.96,24.27,27700.0,14.5038,14.752,14.5038,14.6914,27700.0
2008-10-21 13:30:00,24.23,24.38,24.11,24.12,18000.0,14.6672,14.758,14.5946,14.6006,18000.0
2008-10-21 14:00:00,24.13,24.6,24.08,24.6,22000.0,14.6067,14.8912,14.5764,14.8912,22000.0
2008-10-21 14:30:00,24.61,24.82,24.45,24.53,24300.0,14.8972,15.0244,14.8004,14.8488,24300.0
2008-10-21 15:00:00,24.56,24.75,24.08,24.19,33300.0,14.867,14.982,14.5764,14.643,33300.0
2008-10-21 15:30:00,24.17,24.21,23.73,24.0,104100.0,14.6309,14.6551,14.3646,14.528,104100.0
2008-10-22 09:30:00,23.27,23.56,22.93,22.93,44200.0,14.0861,14.2616,13.8803,13.8803,44200.0
2008-10-22 10:00:00,22.97,23.07,22.6,22.69,56500.0,13.9045,13.965,13.6805,13.735,56500.0
2008-10-22 10:30:00,22.7,23.07,22.7,23.07,45200.0,13.7411,13.965,13.7411,13.965,45200.0
2008-10-22 11:00:00,23.08,23.16,22.85,23.01,52900.0,13.9711,14.0195,13.8319,13.9287,52900.0
2008-10-22 11:30:00,22.99,23.04,22.54,22.57,41400.0,13.9166,13.9469,13.6442,13.6624,41400.0
2008-10-22 12:00:00,22.56,22.78,22.44,22.68,25400.0,13.6563,13.7895,13.5837,13.729,25400.0
2008-10-22 12:30:00,22.67,22.67,22.41,22.41,21800.0,13.7229,13.7229,13.5655,13.5655,21800.0
2008-10-22 13:00:00,22.41,22.42,22.2,22.25,62200.0,13.5655,13.5716,13.4384,13.4687,62200.0
2008-10-22 13:30:00,22.25,22.27,22.05,22.17,27200.0,13.4687,13.4808,13.3476,13.4202,27200.0
2008-10-22 14:00:00,22.16,22.41,22.0,22.36,20200.0,13.4142,13.5655,13.3173,13.5352,20200.0
2008-10-22 14:30:00,22.35,22.36,21.86,21.95,37100.0,13.5292,13.5352,13.2326,13.2871,37100.0
2008-10-22 15:00:00,21.97,22.07,21.85,21.89,38000.0,13.2992,13.3597,13.2265,13.2507,38000.0
2008-10-22 15:30:00,21.89,22.35,21.56,22.31,93600.0,13.2507,13.5292,13.051,13.505,93600.0
2008-10-23 09:30:00,22.48,23.0,21.9,21.94,67700.0,13.6079,13.9227,13.2568,13.281,67700.0
2008-10-23 10:00:00,21.98,22.3,21.93,22.03,62100.0,13.3052,13.4989,13.275,13.3355,62100.0
2008-10-23 10:30:00,22.04,22.71,21.96,22.71,31200.0,13.3415,13.7471,13.2931,13.7471,31200.0
2008-10-23 11:00:00,22.7,22.73,22.42,22.44,20300.0,13.7411,13.7592,13.5716,13.5837,20300.0
2008-10-23 11:30:00,22.44,22.59,22.32,22.48,29200.0,13.5837,13.6745,13.511,13.6079,29200.0
2008-10-23 12:00:00,22.48,22.48,21.69,21.73,27600.0,13.6079,13.6079,13.1297,13.1539,27600.0
2008-10-23 12:30:00,21.75,21.83,21.36,21.55,44600.0,13.166,13.2144,12.9299,13.0449,44600.0
2008-10-23 13:00:00,21.51,21.61,21.25,21.31,30100.0,13.0207,13.0812,12.8633,12.8996,30100.0
2008-10-23 13:30:00,21.25,21.35,21.0,21.3,30100.0,12.8633,12.9239,12.712,12.8936,30100.0
2008-10-23 14:00:00,21.28,21.31,20.98,21.3,53200.0,12.8815,12.8996,12.6999,12.8936,53200.0
2008-10-23 14:30:00,21.29,21.55,21.04,21.21,42800.0,12.8875,13.0449,12.7362,12.8391,42800.0
2008-10-23 15:00:00,21.26,21.89,21.13,21.65,63200.0,12.8694,13.2507,12.7907,13.1055,63200.0
2008-10-23 15:30:00,21.64,22.11,21.43,22.09,229300.0,13.0994,13.3839,12.9723,13.3718,229300.0
2008-10-24 09:30:00,20.15,22.05,20.15,21.86,44500.0,12.1975,13.3476,12.1975,13.2326,44500.0
2008-10-24 10:00:00,21.89,22.08,21.15,21.36,36600.0,13.2507,13.3658,12.8028,12.9299,36600.0
2008-10-24 10:30:00,21.36,22.05,21.35,22.05,34500.0,12.9299,13.3476,12.9239,13.3476,34500.0
2008-10-24 11:00:00,22.0,22.23,21.72,22.08,22500.0,13.3173,13.4566,13.1478,13.3658,22500.0
2008-10-24 11:30:00,22.14,22.23,21.9,22.02,30300.0,13.4021,13.4566,13.2568,13.3294,30300.0
2008-10-24 12:00:00,22.02,22.35,21.77,22.15,74400.0,13.3294,13.5292,13.1781,13.4081,74400.0
2008-10-24 12:30:00,22.15,22.27,21.81,22.03,39100.0,13.4081,13.4808,13.2023,13.3355,39100.0
2008-10-24 13:00:00,22.03,22.24,22.0,22.14,49700.0,13.3355,13.4626,13.3173,13.4021,49700.0
2008-10-24 13:30:00,22.13,22.13,21.67,21.71,41300.0,13.396,13.396,13.1176,13.1418,41300.0
2008-10-24 14:00:00,21.63,21.84,21.48,21.66,43800.0,13.0934,13.2205,13.0026,13.1115,43800.0
2008-10-24 14:30:00,21.71,22.3,21.71,22.26,67500.0,13.1418,13.4989,13.1418,13.4747,67500.0
2008-10-24 15:00:00,22.24,22.46,21.88,22.07,87900.0,13.4626,13.5958,13.2447,13.3597,87900.0
2008-10-24 15:30:00,22.05,22.48,21.89,22.13,91600.0,13.3476,13.6079,13.2507,13.396,91600.0
2008-10-27 09:30:00,21.57,22.11,21.05,22.11,18100.0,13.057,13.3839,12.7423,13.3839,18100.0
2008-10-27 10:00:00,22.15,22.47,22.08,22.22,34500.0,13.4081,13.6018,13.3658,13.4505,34500.0
2008-10-27 10:30:00,22.2,22.72,22.03,22.69,45700.0,13.4384,13.7532,13.3355,13.735,45700.0
2008-10-27 11:00:00,22.65,22.9,22.31,22.41,32100.0,13.7108,13.8621,13.505,13.5655,32100.0
2008-10-27 11:30:00,22.45,22.69,22.32,22.69,28800.0,13.5897,13.735,13.511,13.735,28800.0
2008-10-27 12:00:00,22.66,22.92,22.52,22.53,46100.0,13.7168,13.8742,13.6321,13.6382,46100.0
2008-10-27 12:30:00,22.5,22.76,22.42,22.76,35400.0,13.62,13.7774,13.5716,13.7774,35400.0
2008-10-27 13:00:00,22.76,22.76,22.5,22.73,22300.0,13.7774,13.7774,13.62,13.7592,22300.0
2008-10-27 13:30:00,22.78,22.86,22.55,22.57,15800.0,13.7895,13.8379,13.6503,13.6624,15800.0
2008-10-27 14:00:00,22.55,22.64,22.09,22.09,25300.0,13.6503,13.7047,13.3718,13.3718,25300.0
2008-10-27 14:30:00,22.07,22.34,22.03,22.05,41500.0,13.3597,13.5231,13.3355,13.3476,41500.0
2008-10-27 15:00:00,22.03,22.32,22.0,22.09,42400.0,13.3355,13.511,13.3173,13.3718,42400.0
2008-10-27 15:30:00,22.12,22.18,21.73,21.86,149900.0,13.39,13.4263,13.1539,13.2326,149900.0
2008-10-28 09:30:00,22.24,22.65,22.04,22.55,45400.0,13.4626,13.7108,13.3415,13.6503,45400.0
2008-10-28 10:00:00,22.55,22.55,22.11,22.17,90000.0,13.6503,13.6503,13.3839,13.4202,90000.0
2008-10-28 10:30:00,22.19,22.22,21.05,21.05,55300.0,13.4323,13.4505,12.7423,12.7423,55300.0
2008-10-28 11:00:00,21.11,21.39,21.11,21.39,40700.0,12.7786,12.9481,12.7786,12.9481,40700.0
2008-10-28 11:30:00,21.37,21.55,21.19,21.21,29300.0,12.936,13.0449,12.827,12.8391,29300.0
2008-10-28 12:00:00,21.22,21.31,20.89,20.96,47100.0,12.8452,12.8996,12.6454,12.6878,47100.0
2008-10-28 12:30:00,20.97,21.2,20.92,21.17,40600.0,12.6938,12.8331,12.6636,12.8149,40600.0
2008-10-28 13:00:00,21.15,21.42,21.07,21.09,33700.0,12.8028,12.9662,12.7544,12.7665,33700.0
2008-10-28 13:30:00,21.09,21.1,20.77,20.78,34200.0,12.7665,12.7725,12.5728,12.5788,34200.0
2008-10-28 14:00:00,20.78,21.08,20.76,21.05,69300.0,12.5788,12.7604,12.5667,12.7423,69300.0
2008-10-28 14:30:00,21.06,22.14,21.06,22.11,85400.0,12.7483,13.4021,12.7483,13.3839,85400.0
2008-10-28 15:00:00,22.13,22.39,21.85,22.32,100000.0,13.396,13.5534,13.2265,13.511,100000.0
2008-10-28 15:30:00,22.31,22.89,21.95,22.89,115100.0,13.505,13.8561,13.2871,13.8561,115100.0
2008-10-29 09:30:00,23.34,24.19,22.41,23.99,65000.0,14.1285,14.643,13.5655,14.5219,65000.0
2008-10-29 10:00:00,23.98,24.73,23.87,24.65,82400.0,14.5159,14.9699,14.4493,14.9215,82400.0
2008-10-29 10:30:00,24.62,24.69,23.86,24.16,58400.0,14.9033,14.9457,14.4432,14.6248,58400.0
2008-10-29 11:00:00,24.16,24.75,24.16,24.72,57400.0,14.6248,14.982,14.6248,14.9638,57400.0
2008-10-29 11:30:00,24.71,24.75,24.6,24.68,55200.0,14.9578,14.982,14.8912,14.9396,55200.0
2008-10-29 12:00:00,24.73,24.85,24.61,24.71,40100.0,14.9699,15.0425,14.8972,14.9578,40100.0
2008-10-29 12:30:00,24.74,24.83,24.48,24.5,48400.0,14.9759,15.0304,14.8186,14.8307,48400.0
2008-10-29 13:00:00,24.52,24.53,24.33,24.48,47600.0,14.8428,14.8488,14.7278,14.8186,47600.0
2008-10-29 13:30:00,24.51,24.84,24.47,24.7,43900.0,14.8367,15.0365,14.8125,14.9517,43900.0
2008-10-29 14:00:00,24.7,24.75,24.01,24.11,78600.0,14.9517,14.982,14.534,14.5946,78600.0
2008-10-29 14:30:00,24.13,24.66,23.78,24.55,71800.0,14.6067,14.9275,14.3948,14.8609,71800.0
2008-10-29 15:00:00,24.58,25.0,24.39,24.9,116600.0,14.8791,15.1333,14.7641,15.0728,116600.0
2008-10-29 15:30:00,24.89,25.0,24.4,24.44,198600.0,15.0667,15.1333,14.7701,14.7943,198600.0
2008-10-30 09:30:00,25.06,26.41,24.3,24.3,65100.0,15.1696,15.9868,14.7096,14.7096,65100.0
2008-10-30 10:00:00,24.35,24.35,24.21,24.23,120800.0,14.7399,14.7399,14.6551,14.6672,120800.0
2008-10-30 10:30:00,24.21,24.31,23.95,24.04,95900.0,14.6551,14.7156,14.4977,14.5522,95900.0
2008-10-30 11:00:00,24.08,24.41,24.04,24.27,27900.0,14.5764,14.7762,14.5522,14.6914,27900.0
2008-10-30 11:30:00,24.27,24.35,24.03,24.15,29300.0,14.6914,14.7399,14.5462,14.6188,29300.0
2008-10-30 12:00:00,24.17,24.52,24.17,24.34,19700.0,14.6309,14.8428,14.6309,14.7338,19700.0
2008-10-30 12:30:00,24.37,24.73,24.37,24.68,20400.0,14.752,14.9699,14.752,14.9396,20400.0
2008-10-30 13:00:00,24.68,24.87,24.59,24.62,29400.0,14.9396,15.0546,14.8851,14.9033,29400.0
2008-10-30 13:30:00,24.59,24.89,24.59,24.84,26200.0,14.8851,15.0667,14.8851,15.0365,26200.0
2008-10-30 14:00:00,24.85,25.05,24.73,24.93,34000.0,15.0425,15.1636,14.9699,15.091,34000.0
2008-10-30 14:30:00,24.96,25.05,24.84,24.95,61600.0,15.1091,15.1636,15.0365,15.1031,61600.0
2008-10-30 15:00:00,24.95,25.08,24.33,24.7,86200.0,15.1031,15.1818,14.7278,14.9517,86200.0
2008-10-30 15:30:00,24.77,25.43,24.53,25.24,219700.0,14.9941,15.3936,14.8488,15.2786,219700.0
2008-10-31 09:30:00,25.56,26.26,25.02,25.59,118200.0,15.4723,15.896,15.1454,15.4905,118200.0
2008-10-31 10:00:00,25.58,25.77,25.53,25.71,74200.0,15.4844,15.5994,15.4542,15.5631,74200.0
2008-10-31 10:30:00,25.68,25.93,25.61,25.8,106900.0,15.545,15.6963,15.5026,15.6176,106900.0
2008-10-31 11:00:00,25.81,26.23,25.68,26.23,45600.0,15.6236,15.8779,15.545,15.8779,45600.0
2008-10-31 11:30:00,26.21,26.72,26.13,26.72,89800.0,15.8658,16.1745,15.8174,16.1745,89800.0
2008-10-31 12:00:00,26.71,27.0,26.59,26.91,49000.0,16.1684,16.344,16.0958,16.2895,49000.0
2008-10-31 12:30:00,26.87,27.05,26.76,27.03,35600.0,16.2653,16.3743,16.1987,16.3622,35600.0
2008-10-31 13:00:00,26.99,27.39,26.88,27.39,29500.0,16.3379,16.5801,16.2714,16.5801,29500.0
2008-10-31 13:30:00,27.39,27.53,27.12,27.18,40100.0,16.5801,16.6648,16.4166,16.453,40100.0
2008-10-31 14:00:00,27.18,27.32,26.95,27.09,41800.0,16.453,16.5377,16.3137,16.3985,41800.0
2008-10-31 14:30:00,27.08,27.23,26.47,26.87,109000.0,16.3924,16.4832,16.0232,16.2653,109000.0
2008-10-31 15:00:00,26.87,27.14,26.39,26.7,80500.0,16.2653,16.4287,15.9747,16.1624,80500.0
2008-10-31 15:30:00,26.71,27.01,25.73,26.17,192700.0,16.1684,16.35,15.5752,15.8416,192700.0
2008-11-03 09:30:00,26.0,26.43,25.58,26.28,93000.0,15.7387,15.999,15.4844,15.9082,93000.0
2008-11-03 10:00:00,26.26,26.93,26.23,26.44,46800.0,15.896,16.3016,15.8779,16.005,46800.0
2008-11-03 10:30:00,26.35,26.5,26.18,26.27,35800.0,15.9505,16.0413,15.8476,15.9021,35800.0
2008-11-03 11:00:00,26.29,26.59,26.29,26.59,18600.0,15.9142,16.0958,15.9142,16.0958,18600.0
2008-11-03 11:30:00,26.62,26.96,26.61,26.87,18900.0,16.114,16.3198,16.1079,16.2653,18900.0
2008-11-03 12:00:00,26.86,26.88,26.63,26.83,36500.0,16.2592,16.2714,16.12,16.2411,36500.0
2008-11-03 12:30:00,26.82,26.86,26.59,26.67,12700.0,16.235,16.2592,16.0958,16.1442,12700.0
2008-11-03 13:00:00,26.69,26.86,26.55,26.55,16700.0,16.1563,16.2592,16.0716,16.0716,16700.0
2008-11-03 13:30:00,26.55,26.61,26.44,26.46,21700.0,16.0716,16.1079,16.005,16.0171,21700.0
2008-11-03 14:00:00,26.45,26.48,26.22,26.34,19000.0,16.0111,16.0292,15.8718,15.9445,19000.0
2008-11-03 14:30:00,26.33,26.39,26.16,26.17,26000.0,15.9384,15.9747,15.8355,15.8416,26000.0
2008-11-03 15:00:00,26.13,26.2,25.96,26.19,52900.0,15.8174,15.8597,15.7144,15.8537,52900.0
2008-11-03 15:30:00,26.23,26.41,26.12,26.28,60100.0,15.8779,15.9868,15.8113,15.9082,60100.0
2008-11-04 09:30:00,26.79,27.19,26.34,26.37,47700.0,16.2169,16.459,15.9445,15.9626,47700.0
2008-11-04 10:00:00,26.35,27.33,26.34,27.3,36700.0,15.9505,16.5438,15.9445,16.5256,36700.0
2008-11-04 10:30:00,27.27,27.43,27.06,27.07,60300.0,16.5074,16.6043,16.3803,16.3864,60300.0
2008-11-04 11:00:00,27.09,27.28,27.06,27.23,47400.0,16.3985,16.5135,16.3803,16.4832,47400.0
2008-11-04 11:30:00,27.25,27.5,27.07,27.42,37800.0,16.4953,16.6467,16.3864,16.5982,37800.0
2008-11-04 12:00:00,27.42,27.51,27.25,27.5,38400.0,16.5982,16.6527,16.4953,16.6467,38400.0
2008-11-04 12:30:00,27.46,27.48,27.18,27.22,57600.0,16.6224,16.6346,16.453,16.4772,57600.0
2008-11-04 13:00:00,27.22,27.43,27.2,27.43,31200.0,16.4772,16.6043,16.4651,16.6043,31200.0
2008-11-04 13:30:00,27.45,27.5,27.35,27.38,40300.0,16.6164,16.6467,16.5559,16.574,40300.0
2008-11-04 14:00:00,27.38,27.4,27.18,27.39,45800.0,16.574,16.5861,16.453,16.5801,45800.0
2008-11-04 14:30:00,27.39,27.52,27.2,27.34,60200.0,16.5801,16.6588,16.4651,16.5498,60200.0
2008-11-04 15:00:00,27.34,27.45,27.23,27.38,67800.0,16.5498,16.6164,16.4832,16.574,67800.0
2008-11-04 15:30:00,27.38,27.54,27.38,27.5,184400.0,16.574,16.6709,16.574,16.6467,184400.0
2008-11-05 09:30:00,27.21,27.21,26.62,26.97,26000.0,16.4711,16.4711,16.114,16.3258,26000.0
2008-11-05 10:00:00,26.95,27.7,26.94,27.7,29300.0,16.3137,16.7677,16.3077,16.7677,29300.0
2008-11-05 10:30:00,27.7,27.7,27.35,27.35,43100.0,16.7677,16.7677,16.5559,16.5559,43100.0
2008-11-05 11:00:00,27.32,27.36,27.12,27.14,23300.0,16.5377,16.5619,16.4166,16.4287,23300.0
2008-11-05 11:30:00,27.12,27.18,27.05,27.07,25500.0,16.4166,16.453,16.3743,16.3864,25500.0
2008-11-05 12:00:00,27.1,27.15,26.9,26.97,48900.0,16.4045,16.4348,16.2835,16.3258,48900.0
2008-11-05 12:30:00,26.97,27.0,26.88,26.9,18900.0,16.3258,16.344,16.2714,16.2835,18900.0
2008-11-05 13:00:00,26.91,27.02,26.88,26.96,35600.0,16.2895,16.3561,16.2714,16.3198,35600.0
2008-11-05 13:30:00,26.95,27.0,26.85,26.97,44400.0,16.3137,16.344,16.2532,16.3258,44400.0
2008-11-05 14:00:00,26.97,27.02,26.9,26.97,27500.0,16.3258,16.3561,16.2835,16.3258,27500.0
2008-11-05 14:30:00,26.98,27.09,26.9,26.99,46500.0,16.3319,16.3985,16.2835,16.3379,46500.0
2008-11-05 15:00:00,27.0,27.12,26.9,26.95,62600.0,16.344,16.4166,16.2835,16.3137,62600.0
2008-11-05 15:30:00,26.95,27.08,26.52,26.57,107400.0,16.3137,16.3924,16.0534,16.0837,107400.0
2008-11-06 09:30:00,26.48,26.6,25.97,25.99,24200.0,16.0292,16.1019,15.7205,15.7326,24200.0
2008-11-06 10:00:00,25.94,26.12,25.79,25.99,17900.0,15.7023,15.8113,15.6115,15.7326,17900.0
2008-11-06 10:30:00,25.96,26.0,25.69,26.0,13900.0,15.7144,15.7387,15.551,15.7387,13900.0
2008-11-06 11:00:00,26.0,26.12,25.68,25.72,15700.0,15.7387,15.8113,15.545,15.5692,15700.0
2008-11-06 11:30:00,25.74,25.78,25.6,25.75,17100.0,15.5813,15.6055,15.4965,15.5873,17100.0
2008-11-06 12:00:00,25.71,25.76,25.51,25.58,24500.0,15.5631,15.5934,15.442,15.4844,24500.0
2008-11-06 12:30:00,25.57,25.67,25.45,25.59,12900.0,15.4784,15.5389,15.4057,15.4905,12900.0
2008-11-06 13:00:00,25.56,25.59,25.29,25.35,28500.0,15.4723,15.4905,15.3089,15.3452,28500.0
2008-11-06 13:30:00,25.33,25.35,25.11,25.28,28100.0,15.3331,15.3452,15.1999,15.3028,28100.0
2008-11-06 14:00:00,25.27,25.3,25.04,25.08,51600.0,15.2968,15.3149,15.1575,15.1818,51600.0
2008-11-06 14:30:00,25.09,25.66,25.08,25.42,53500.0,15.1878,15.5328,15.1818,15.3876,53500.0
2008-11-06 15:00:00,25.47,25.51,25.03,25.05,40700.0,15.4178,15.442,15.1515,15.1636,40700.0
2008-11-06 15:30:00,25.04,25.3,24.94,25.0,106600.0,15.1575,15.3149,15.097,15.1333,106600.0
2008-11-07 09:30:00,24.86,25.11,24.57,24.85,30900.0,15.0486,15.1999,14.873,15.0425,30900.0
2008-11-07 10:00:00,24.87,25.56,24.83,25.51,21900.0,15.0546,15.4723,15.0304,15.442,21900.0
2008-11-07 10:30:00,25.45,25.71,25.16,25.21,20600.0,15.4057,15.5631,15.2302,15.2604,20600.0
2008-11-07 11:00:00,25.22,25.22,24.7,24.7,30100.0,15.2665,15.2665,14.9517,14.9517,30100.0
2008-11-07 11:30:00,24.69,25.04,24.67,25.04,23000.0,14.9457,15.1575,14.9336,15.1575,23000.0
2008-11-07 12:00:00,25.06,25.17,24.8,24.9,17400.0,15.1696,15.2362,15.0123,15.0728,17400.0
2008-11-07 12:30:00,24.85,24.98,24.72,24.98,10000.0,15.0425,15.1212,14.9638,15.1212,10000.0
2008-11-07 13:00:00,24.98,25.02,24.8,24.93,16800.0,15.1212,15.1454,15.0123,15.091,16800.0
2008-11-07 13:30:00,24.94,24.97,24.76,24.95,30900.0,15.097,15.1152,14.988,15.1031,30900.0
2008-11-07 14:00:00,24.95,24.96,24.85,24.93,16200.0,15.1031,15.1091,15.0425,15.091,16200.0
2008-11-07 14:30:00,24.96,25.25,24.86,24.86,34800.0,15.1091,15.2847,15.0486,15.0486,34800.0
2008-11-07 15:00:00,24.86,24.98,24.71,24.79,30400.0,15.0486,15.1212,14.9578,15.0062,30400.0
2008-11-07 15:30:00,24.78,25.32,24.78,25.32,75600.0,15.0002,15.327,15.0002,15.327,75600.0
2008-11-10 09:30:00,26.0,26.47,25.8,25.89,17400.0,15.7387,16.0232,15.6176,15.6721,17400.0
2008-11-10 10:00:00,25.89,25.97,25.78,25.79,14600.0,15.6721,15.7205,15.6055,15.6115,14600.0
2008-11-10 10:30:00,25.79,25.82,25.5,25.51,11100.0,15.6115,15.6297,15.436,15.442,11100.0
2008-11-10 11:00:00,25.48,25.51,25.19,25.51,12600.0,15.4239,15.442,15.2483,15.442,12600.0
2008-11-10 11:30:00,25.45,25.5,25.15,25.21,9800.0,15.4057,15.436,15.2241,15.2604,9800.0
2008-11-10 12:00:00,25.22,25.26,25.13,25.2,17100.0,15.2665,15.2907,15.212,15.2544,17100.0
2008-11-10 12:30:00,25.18,25.21,25.08,25.09,13600.0,15.2423,15.2604,15.1818,15.1878,13600.0
2008-11-10 13:00:00,25.07,25.25,25.0,25.23,7300.0,15.1757,15.2847,15.1333,15.2726,7300.0
2008-11-10 13:30:00,25.2,25.52,25.17,25.51,18800.0,15.2544,15.4481,15.2362,15.442,18800.0
2008-11-10 14:00:00,25.48,25.54,25.28,25.33,8100.0,15.4239,15.4602,15.3028,15.3331,8100.0
2008-11-10 14:30:00,25.33,25.41,25.17,25.19,18900.0,15.3331,15.3815,15.2362,15.2483,18900.0
2008-11-10 15:00:00,25.17,25.29,25.0,25.05,28200.0,15.2362,15.3089,15.1333,15.1636,28200.0
2008-11-10 15:30:00,25.06,25.44,24.91,25.23,60700.0,15.1696,15.3997,15.0788,15.2726,60700.0
2008-11-11 09:30:00,25.02,25.02,24.15,24.2,23600.0,15.1454,15.1454,14.6188,14.6491,23600.0
2008-11-11 10:00:00,24.16,24.23,23.94,23.95,35100.0,14.6248,14.6672,14.4917,14.4977,35100.0
2008-11-11 10:30:00,23.95,24.04,23.78,23.81,21900.0,14.4977,14.5522,14.3948,14.413,21900.0
2008-11-11 11:00:00,23.81,24.07,23.74,24.0,24200.0,14.413,14.5704,14.3706,14.528,24200.0
2008-11-11 11:30:00,24.0,24.19,23.88,24.07,16900.0,14.528,14.643,14.4554,14.5704,16900.0
2008-11-11 12:00:00,24.06,24.09,23.98,24.06,12800.0,14.5643,14.5825,14.5159,14.5643,12800.0
2008-11-11 12:30:00,24.06,24.31,24.04,24.22,31100.0,14.5643,14.7156,14.5522,14.6612,31100.0
2008-11-11 13:00:00,24.21,24.21,23.9,24.01,35300.0,14.6551,14.6551,14.4675,14.534,35300.0
2008-11-11 13:30:00,24.02,24.27,23.91,24.26,18500.0,14.5401,14.6914,14.4735,14.6854,18500.0
2008-11-11 14:00:00,24.26,24.5,24.09,24.5,54000.0,14.6854,14.8307,14.5825,14.8307,54000.0
2008-11-11 14:30:00,24.53,24.63,23.84,23.88,57800.0,14.8488,14.9094,14.4311,14.4554,57800.0
2008-11-11 15:00:00,23.88,24.24,23.85,24.07,55300.0,14.4554,14.6733,14.4372,14.5704,55300.0
2008-11-11 15:30:00,24.06,24.08,23.64,23.93,124900.0,14.5643,14.5764,14.3101,14.4856,124900.0
2008-11-12 09:30:00,24.65,27.72,24.55,27.35,507700.0,14.9215,16.7798,14.8609,16.5559,507700.0
2008-11-12 10:00:00,27.33,27.4,26.95,26.99,418100.0,16.5438,16.5861,16.3137,16.3379,418100.0
2008-11-12 10:30:00,26.99,27.4,26.94,27.29,236400.0,16.3379,16.5861,16.3077,16.5195,236400.0
2008-11-12 11:00:00,27.27,27.63,27.0,27.45,127200.0,16.5074,16.7253,16.344,16.6164,127200.0
2008-11-12 11:30:00,27.48,27.56,27.17,27.25,128800.0,16.6346,16.683,16.4469,16.4953,128800.0
2008-11-12 12:00:00,27.25,27.28,26.42,26.44,249600.0,16.4953,16.5135,15.9929,16.005,249600.0
2008-11-12 12:30:00,26.41,27.19,26.4,27.04,221900.0,15.9868,16.459,15.9808,16.3682,221900.0
2008-11-12 13:00:00,27.04,27.2,26.82,27.04,87800.0,16.3682,16.4651,16.235,16.3682,87800.0
2008-11-12 13:30:00,27.0,27.12,26.84,27.0,74000.0,16.344,16.4166,16.2471,16.344,74000.0
2008-11-12 14:00:00,27.01,27.18,26.71,27.04,152500.0,16.35,16.453,16.1684,16.3682,152500.0
2008-11-12 14:30:00,27.04,27.17,26.89,26.93,112300.0,16.3682,16.4469,16.2774,16.3016,112300.0
2008-11-12 15:00:00,26.96,27.04,26.79,26.97,216900.0,16.3198,16.3682,16.2169,16.3258,216900.0
2008-11-12 15:30:00,26.99,27.5,26.91,27.02,343400.0,16.3379,16.6467,16.2895,16.3561,343400.0
2008-11-13 09:30:00,27.0,27.5,26.34,26.45,94100.0,16.344,16.6467,15.9445,16.0111,94100.0
2008-11-13 10:00:00,26.45,27.36,26.45,27.06,114000.0,16.0111,16.5619,16.0111,16.3803,114000.0
2008-11-13 10:30:00,27.04,27.11,26.62,26.85,69500.0,16.3682,16.4106,16.114,16.2532,69500.0
2008-11-13 11:00:00,26.78,26.96,26.5,26.76,61400.0,16.2108,16.3198,16.0413,16.1987,61400.0
2008-11-13 11:30:00,26.76,26.86,26.5,26.55,55100.0,16.1987,16.2592,16.0413,16.0716,55100.0
2008-11-13 12:00:00,26.59,26.76,26.28,26.39,45400.0,16.0958,16.1987,15.9082,15.9747,45400.0
2008-11-13 12:30:00,26.39,26.77,26.29,26.29,67100.0,15.9747,16.2048,15.9142,15.9142,67100.0
2008-11-13 13:00:00,26.32,26.69,26.09,26.5,87200.0,15.9324,16.1563,15.7931,16.0413,87200.0
2008-11-13 13:30:00,26.52,27.34,26.49,27.17,95000.0,16.0534,16.5498,16.0353,16.4469,95000.0
2008-11-13 14:00:00,27.17,27.58,26.91,27.39,87900.0,16.4469,16.6951,16.2895,16.5801,87900.0
2008-11-13 14:30:00,27.47,28.09,27.26,27.59,107600.0,16.6285,17.0038,16.5014,16.7011,107600.0
2008-11-13 15:00:00,27.6,27.7,26.89,27.6,103000.0,16.7072,16.7677,16.2774,16.7072,103000.0
2008-11-13 15:30:00,27.65,28.0,27.53,27.91,198400.0,16.7375,16.9493,16.6648,16.8948,198400.0
2008-11-14 09:30:00,27.43,28.87,27.34,28.59,88700.0,16.6043,17.476,16.5498,17.3065,88700.0
2008-11-14 10:00:00,28.6,28.77,27.88,27.97,53100.0,17.3125,17.4154,16.8767,16.9312,53100.0
2008-11-14 10:30:00,27.94,28.0,27.44,27.87,38700.0,16.913,16.9493,16.6103,16.8706,38700.0
2008-11-14 11:00:00,27.83,27.88,27.48,27.55,67600.0,16.8464,16.8767,16.6346,16.6769,67600.0
2008-11-14 11:30:00,27.55,27.7,27.24,27.55,53600.0,16.6769,16.7677,16.4893,16.6769,53600.0
2008-11-14 12:00:00,27.54,27.74,27.2,27.74,38500.0,16.6709,16.7919,16.4651,16.7919,38500.0
2008-11-14 12:30:00,27.76,28.11,27.53,27.98,31900.0,16.804,17.0159,16.6648,16.9372,31900.0
2008-11-14 13:00:00,27.95,28.08,27.52,28.07,50100.0,16.9191,16.9977,16.6588,16.9917,50100.0
2008-11-14 13:30:00,28.06,28.15,27.66,27.95,46300.0,16.9856,17.0401,16.7435,16.9191,46300.0
2008-11-14 14:00:00,27.97,28.58,27.8,28.33,68500.0,16.9312,17.3004,16.8283,17.1491,68500.0
2008-11-14 14:30:00,28.3,28.65,27.99,28.65,88700.0,17.1309,17.3428,16.9433,17.3428,88700.0
2008-11-14 15:00:00,28.63,28.7,28.12,28.38,109900.0,17.3307,17.3731,17.022,17.1793,109900.0
2008-11-14 15:30:00,28.37,28.53,27.76,27.81,224700.0,17.1733,17.2701,16.804,16.8343,224700.0
2008-11-17 09:30:00,27.7,28.86,27.54,28.75,70700.0,16.7677,17.4699,16.6709,17.4033,70700.0
2008-11-17 10:00:00,28.82,28.85,27.8,28.04,75100.0,17.4457,17.4639,16.8283,16.9735,75100.0
2008-11-17 10:30:00,28.08,28.26,27.89,28.02,40600.0,16.9977,17.1067,16.8827,16.9614,40600.0
2008-11-17 11:00:00,28.04,28.51,28.04,28.45,73600.0,16.9735,17.258,16.9735,17.2217,73600.0
2008-11-17 11:30:00,28.54,28.75,28.36,28.6,119400.0,17.2762,17.4033,17.1672,17.3125,119400.0
2008-11-17 12:00:00,28.58,28.6,28.35,28.53,62000.0,17.3004,17.3125,17.1612,17.2701,62000.0
2008-11-17 12:30:00,28.55,28.65,28.24,28.24,55500.0,17.2823,17.3428,17.0946,17.0946,55500.0
2008-11-17 13:00:00,28.2,28.35,28.0,28.3,26700.0,17.0704,17.1612,16.9493,17.1309,26700.0
2008-11-17 13:30:00,28.34,28.51,28.11,28.4,63300.0,17.1551,17.258,17.0159,17.1915,63300.0
2008-11-17 14:00:00,28.39,28.42,28.06,28.26,54300.0,17.1854,17.2036,16.9856,17.1067,54300.0
2008-11-17 14:30:00,28.27,28.63,28.23,28.54,103200.0,17.1128,17.3307,17.0885,17.2762,103200.0
2008-11-17 15:00:00,28.55,28.77,28.46,28.61,84200.0,17.2823,17.4154,17.2278,17.3186,84200.0
2008-11-17 15:30:00,28.61,28.71,28.06,28.16,90200.0,17.3186,17.3791,16.9856,17.0462,90200.0
2008-11-18 09:30:00,28.11,28.87,28.05,28.52,41700.0,17.0911,17.5532,17.0547,17.3404,41700.0
2008-11-18 10:00:00,28.53,28.99,28.08,28.97,52700.0,17.3465,17.6262,17.0729,17.614,52700.0
2008-11-18 10:30:00,28.97,29.3,28.87,29.13,40300.0,17.614,17.8147,17.5532,17.7113,40300.0
2008-11-18 11:00:00,29.18,29.18,28.76,29.06,49000.0,17.7417,17.7417,17.4864,17.6688,49000.0
2008-11-18 11:30:00,29.05,29.49,29.0,29.42,57500.0,17.6627,17.9302,17.6323,17.8876,57500.0
2008-11-18 12:00:00,29.45,29.45,28.87,28.88,28400.0,17.9059,17.9059,17.5532,17.5593,28400.0
2008-11-18 12:30:00,28.87,28.87,28.4,28.49,68500.0,17.5532,17.5532,17.2675,17.3222,68500.0
2008-11-18 13:00:00,28.48,28.56,28.29,28.41,60000.0,17.3161,17.3648,17.2006,17.2736,60000.0
2008-11-18 13:30:00,28.35,28.36,27.88,28.01,58000.0,17.2371,17.2432,16.9513,17.0303,58000.0
2008-11-18 14:00:00,27.98,28.13,27.66,28.1,67200.0,17.0121,17.1033,16.8175,17.0851,67200.0
2008-11-18 14:30:00,28.08,28.09,27.65,27.84,50400.0,17.0729,17.079,16.8115,16.927,50400.0
2008-11-18 15:00:00,27.86,28.08,27.69,27.91,103400.0,16.9391,17.0729,16.8358,16.9695,103400.0
2008-11-18 15:30:00,27.91,28.23,27.61,28.23,224100.0,16.9695,17.1641,16.7871,17.1641,224100.0
2008-11-19 09:30:00,28.14,28.68,28.12,28.4,34200.0,17.1094,17.4377,17.0972,17.2675,34200.0
2008-11-19 10:00:00,28.4,28.54,27.99,28.1,39900.0,17.2675,17.3526,17.0182,17.0851,39900.0
2008-11-19 10:30:00,28.11,28.16,27.26,27.29,63900.0,17.0911,17.1215,16.5743,16.5926,63900.0
2008-11-19 11:00:00,27.29,27.58,27.16,27.29,34200.0,16.5926,16.7689,16.5135,16.5926,34200.0
2008-11-19 11:30:00,27.29,27.63,27.1,27.54,29000.0,16.5926,16.7993,16.4771,16.7446,29000.0
2008-11-19 12:00:00,27.53,27.65,27.37,27.4,53500.0,16.7385,16.8115,16.6412,16.6595,53500.0
2008-11-19 12:30:00,27.47,27.64,27.41,27.51,19000.0,16.702,16.8054,16.6655,16.7263,19000.0
2008-11-19 13:00:00,27.45,27.66,27.36,27.4,17700.0,16.6899,16.8175,16.6351,16.6595,17700.0
2008-11-19 13:30:00,27.4,27.87,27.32,27.79,33000.0,16.6595,16.9452,16.6108,16.8966,33000.0
2008-11-19 14:00:00,27.75,27.77,27.35,27.43,43600.0,16.8723,16.8844,16.6291,16.6777,43600.0
2008-11-19 14:30:00,27.41,27.98,27.31,27.8,66100.0,16.6655,17.0121,16.6047,16.9027,66100.0
2008-11-19 15:00:00,27.79,27.9,27.43,27.59,90800.0,16.8966,16.9635,16.6777,16.775,90800.0
2008-11-19 15:30:00,27.58,27.71,26.88,26.9,160400.0,16.7689,16.8479,16.3433,16.3555,160400.0
2008-11-20 09:30:00,26.65,26.96,26.14,26.14,46700.0,16.2035,16.3919,15.8934,15.8934,46700.0
2008-11-20 10:00:00,26.19,26.47,25.87,26.47,78800.0,15.9238,16.094,15.7292,16.094,78800.0
2008-11-20 10:30:00,26.51,27.23,26.43,26.83,59400.0,16.1183,16.5561,16.0697,16.3129,59400.0
2008-11-20 11:00:00,26.87,27.25,26.68,26.8,39900.0,16.3372,16.5683,16.2217,16.2947,39900.0
2008-11-20 11:30:00,26.8,26.83,26.43,26.54,46200.0,16.2947,16.3129,16.0697,16.1366,46200.0
2008-11-20 12:00:00,26.52,27.2,26.11,27.09,49500.0,16.1244,16.5379,15.8751,16.471,49500.0
2008-11-20 12:30:00,27.12,27.66,27.06,27.16,47400.0,16.4892,16.8175,16.4527,16.5135,47400.0
2008-11-20 13:00:00,27.15,27.19,26.65,26.82,64000.0,16.5075,16.5318,16.2035,16.3068,64000.0
2008-11-20 13:30:00,26.85,27.25,26.52,27.18,54200.0,16.3251,16.5683,16.1244,16.5257,54200.0
2008-11-20 14:00:00,27.25,27.26,26.57,26.57,58000.0,16.5683,16.5743,16.1548,16.1548,58000.0
2008-11-20 14:30:00,26.62,26.67,26.13,26.22,83400.0,16.1852,16.2156,15.8873,15.942,83400.0
2008-11-20 15:00:00,26.21,26.57,25.95,26.18,63100.0,15.9359,16.1548,15.7778,15.9177,63100.0
2008-11-20 15:30:00,26.16,26.24,25.45,25.52,151400.0,15.9055,15.9542,15.4738,15.5164,151400.0
2008-11-21 09:30:00,26.45,26.86,25.27,25.33,89900.0,16.0819,16.3311,15.3644,15.4009,89900.0
2008-11-21 10:00:00,25.34,25.63,25.1,25.18,72700.0,15.407,15.5833,15.261,15.3097,72700.0
2008-11-21 10:30:00,25.17,25.38,24.73,24.82,68400.0,15.3036,15.4313,15.0361,15.0908,68400.0
2008-11-21 11:00:00,24.86,25.06,24.49,24.91,67500.0,15.1151,15.2367,14.8902,15.1455,67500.0
2008-11-21 11:30:00,24.93,25.13,24.75,24.82,67100.0,15.1577,15.2793,15.0482,15.0908,67100.0
2008-11-21 12:00:00,24.8,25.08,24.68,24.88,66000.0,15.0786,15.2489,15.0057,15.1273,66000.0
2008-11-21 12:30:00,24.91,25.07,24.84,24.86,47800.0,15.1455,15.2428,15.103,15.1151,47800.0
2008-11-21 13:00:00,24.85,25.1,24.44,24.6,57500.0,15.109,15.261,14.8598,14.957,57500.0
2008-11-21 13:30:00,24.63,24.83,24.25,24.28,50100.0,14.9753,15.0969,14.7442,14.7625,50100.0
2008-11-21 14:00:00,24.27,25.17,24.17,25.08,86300.0,14.7564,15.3036,14.6956,15.2489,86300.0
2008-11-21 14:30:00,24.99,25.26,24.74,25.0,51500.0,15.1942,15.3583,15.0422,15.2002,51500.0
2008-11-21 15:00:00,24.99,25.93,24.92,25.44,148300.0,15.1942,15.7657,15.1516,15.4678,148300.0
2008-11-21 15:30:00,25.42,26.43,25.34,26.29,140400.0,15.4556,16.0697,15.407,15.9846,140400.0
2008-11-24 09:30:00,26.6,27.26,26.6,27.03,55500.0,16.1731,16.5743,16.1731,16.4345,55500.0
2008-11-24 10:00:00,27.03,27.35,26.86,27.23,58000.0,16.4345,16.6291,16.3311,16.5561,58000.0
2008-11-24 10:30:00,27.27,27.46,26.8,26.95,77800.0,16.5804,16.6959,16.2947,16.3859,77800.0
2008-11-24 11:00:00,26.99,27.26,26.63,27.19,64100.0,16.4102,16.5743,16.1913,16.5318,64100.0
2008-11-24 11:30:00,27.18,27.36,27.07,27.23,28500.0,16.5257,16.6351,16.4588,16.5561,28500.0
2008-11-24 12:00:00,27.25,27.77,27.19,27.56,79700.0,16.5683,16.8844,16.5318,16.7567,79700.0
2008-11-24 12:30:00,27.57,28.11,27.47,28.0,48700.0,16.7628,17.0911,16.702,17.0243,48700.0
2008-11-24 13:00:00,28.04,28.11,27.58,27.67,34400.0,17.0486,17.0911,16.7689,16.8236,34400.0
2008-11-24 13:30:00,27.65,28.06,27.6,28.05,39800.0,16.8115,17.0607,16.7811,17.0547,39800.0
2008-11-24 14:00:00,28.05,28.1,27.69,27.88,68200.0,17.0547,17.0851,16.8358,16.9513,68200.0
2008-11-24 14:30:00,27.93,28.1,27.87,28.06,119300.0,16.9817,17.0851,16.9452,17.0607,119300.0
2008-11-24 15:00:00,28.07,28.55,27.97,28.41,105400.0,17.0668,17.3587,17.006,17.2736,105400.0
2008-11-24 15:30:00,28.45,28.86,27.97,28.34,122200.0,17.2979,17.5472,17.006,17.231,122200.0
2008-11-25 09:30:00,29.18,29.18,28.06,28.09,83100.0,17.7417,17.7417,17.0607,17.079,83100.0
2008-11-25 10:00:00,28.12,28.58,28.04,28.42,72800.0,17.0972,17.3769,17.0486,17.2796,72800.0
2008-11-25 10:30:00,28.39,28.41,27.65,27.9,43800.0,17.2614,17.2736,16.8115,16.9635,43800.0
2008-11-25 11:00:00,27.98,28.3,27.45,28.26,34100.0,17.0121,17.2067,16.6899,17.1823,34100.0
2008-11-25 11:30:00,28.26,28.5,28.2,28.45,34200.0,17.1823,17.3283,17.1459,17.2979,34200.0
2008-11-25 12:00:00,28.45,28.56,28.19,28.3,33100.0,17.2979,17.3648,17.1398,17.2067,33100.0
2008-11-25 12:30:00,28.32,28.45,27.76,27.97,35000.0,17.2188,17.2979,16.8783,17.006,35000.0
2008-11-25 13:00:00,27.97,28.48,27.95,28.31,93300.0,17.006,17.3161,16.9939,17.2128,93300.0
2008-11-25 13:30:00,28.31,28.56,28.16,28.38,102300.0,17.2128,17.3648,17.1215,17.2553,102300.0
2008-11-25 14:00:00,28.37,28.54,28.08,28.33,52000.0,17.2492,17.3526,17.0729,17.2249,52000.0
2008-11-25 14:30:00,28.37,29.08,28.29,28.95,49700.0,17.2492,17.6809,17.2006,17.6019,49700.0
2008-11-25 15:00:00,28.94,29.43,28.55,28.87,105900.0,17.5958,17.8937,17.3587,17.5532,105900.0
2008-11-25 15:30:00,28.88,29.48,28.71,29.32,157100.0,17.5593,17.9241,17.456,17.8268,157100.0
2008-11-26 09:30:00,29.0,29.94,28.92,29.71,76600.0,17.6323,18.2038,17.5836,18.064,76600.0
2008-11-26 10:00:00,29.72,30.0,29.63,29.84,68700.0,18.07,18.2403,18.0153,18.143,68700.0
2008-11-26 10:30:00,29.83,30.02,29.8,29.97,71700.0,18.1369,18.2524,18.1187,18.222,71700.0
2008-11-26 11:00:00,30.0,30.94,29.88,30.59,117500.0,18.2403,18.8118,18.1673,18.599,117500.0
2008-11-26 11:30:00,30.6,30.95,30.58,30.64,153600.0,18.6051,18.8179,18.5929,18.6294,153600.0
2008-11-26 12:00:00,30.63,31.27,30.61,31.24,57000.0,18.6233,19.0125,18.6112,18.9942,57000.0
2008-11-26 12:30:00,31.22,31.29,30.94,31.21,40300.0,18.9821,19.0246,18.8118,18.976,40300.0
2008-11-26 13:00:00,31.23,31.56,31.07,31.22,75000.0,18.9881,19.1888,18.8909,18.9821,75000.0
2008-11-26 13:30:00,31.26,31.3,30.96,30.99,42900.0,19.0064,19.0307,18.824,18.8422,42900.0
2008-11-26 14:00:00,31.01,31.38,30.92,31.26,52300.0,18.8544,19.0793,18.7997,19.0064,52300.0
2008-11-26 14:30:00,31.25,31.37,31.19,31.35,77300.0,19.0003,19.0733,18.9638,19.0611,77300.0
2008-11-26 15:00:00,31.35,31.37,30.94,31.05,120600.0,19.0611,19.0733,18.8118,18.8787,120600.0
2008-11-26 15:30:00,31.07,31.45,30.91,31.08,109300.0,18.8909,19.1219,18.7936,18.8969,109300.0
2008-11-28 09:30:00,31.05,31.31,30.6,30.84,48900.0,18.8787,19.0368,18.6051,18.751,48900.0
2008-11-28 10:00:00,30.88,31.21,30.77,31.09,42100.0,18.7753,18.976,18.7085,18.903,42100.0
2008-11-28 10:30:00,31.11,31.17,30.97,31.12,45300.0,18.9152,18.9517,18.8301,18.9213,45300.0
2008-11-28 11:00:00,31.14,31.81,31.07,31.81,45000.0,18.9334,19.3408,18.8909,19.3408,45000.0
2008-11-28 11:30:00,31.82,32.0,31.59,31.9,26100.0,19.3469,19.4563,19.207,19.3955,26100.0
2008-11-28 12:00:00,31.92,32.21,31.42,31.45,52700.0,19.4077,19.584,19.1037,19.1219,52700.0
2008-11-28 12:30:00,31.44,32.34,31.33,32.2,86700.0,19.1158,19.663,19.0489,19.5779,86700.0
2008-11-28 13:00:00,32.36,32.36,32.36,32.36,34800.0,19.6752,19.6752,19.6752,19.6752,34800.0
2008-11-28 13:30:00,32.36,32.36,32.36,32.36,0.0,19.6752,19.6752,19.6752,19.6752,0.0
2008-11-28 14:00:00,32.36,32.36,32.36,32.36,0.0,19.6752,19.6752,19.6752,19.6752,0.0
2008-11-28 14:30:00,32.36,32.36,32.36,32.36,0.0,19.6752,19.6752,19.6752,19.6752,0.0
2008-11-28 15:00:00,32.36,32.36,32.36,32.36,0.0,19.6752,19.6752,19.6752,19.6752,0.0
2008-11-28 15:30:00,32.36,32.36,32.36,32.36,0.0,19.6752,19.6752,19.6752,19.6752,0.0
2008-12-01 09:30:00,31.5,31.5,29.23,29.86,168900.0,19.1523,19.1523,17.7721,18.1552,168900.0
2008-12-01 10:00:00,29.86,30.26,29.75,30.05,79900.0,18.1552,18.3984,18.0883,18.2707,79900.0
2008-12-01 10:30:00,30.07,30.41,30.02,30.11,67000.0,18.2828,18.4896,18.2524,18.3072,67000.0
2008-12-01 11:00:00,30.07,30.15,29.8,29.84,42400.0,18.2828,18.3315,18.1187,18.143,42400.0
2008-12-01 11:30:00,29.84,30.14,29.83,30.0,31600.0,18.143,18.3254,18.1369,18.2403,31600.0
2008-12-01 12:00:00,29.98,29.99,29.59,29.59,26800.0,18.2281,18.2342,17.991,17.991,26800.0
2008-12-01 12:30:00,29.57,29.6,29.29,29.38,34800.0,17.9788,17.9971,17.8086,17.8633,34800.0
2008-12-01 13:00:00,29.37,29.67,29.25,29.25,43300.0,17.8572,18.0396,17.7843,17.7843,43300.0
2008-12-01 13:30:00,29.25,29.42,28.89,29.03,90000.0,17.7843,17.8876,17.5654,17.6505,90000.0
2008-12-01 14:00:00,29.03,29.05,28.28,28.66,126800.0,17.6505,17.6627,17.1945,17.4256,126800.0
2008-12-01 14:30:00,28.62,29.1,28.62,29.01,108000.0,17.4012,17.6931,17.4012,17.6384,108000.0
2008-12-01 15:00:00,28.99,29.06,28.58,28.62,84600.0,17.6262,17.6688,17.3769,17.4012,84600.0
2008-12-01 15:30:00,28.6,28.74,28.0,28.06,154600.0,17.3891,17.4742,17.0243,17.0607,154600.0
2008-12-02 09:30:00,28.54,28.54,27.51,28.18,89300.0,17.3526,17.3526,16.7263,17.1337,89300.0
2008-12-02 10:00:00,28.2,29.03,28.16,28.48,82100.0,17.1459,17.6505,17.1215,17.3161,82100.0
2008-12-02 10:30:00,28.43,28.95,28.35,28.81,49700.0,17.2857,17.6019,17.2371,17.5168,49700.0
2008-12-02 11:00:00,28.76,29.0,28.52,28.96,33700.0,17.4864,17.6323,17.3404,17.608,33700.0
2008-12-02 11:30:00,28.97,29.1,28.71,29.02,84600.0,17.614,17.6931,17.456,17.6444,84600.0
2008-12-02 12:00:00,29.0,29.24,28.9,29.14,53800.0,17.6323,17.7782,17.5715,17.7174,53800.0
2008-12-02 12:30:00,29.19,29.4,28.99,29.33,47800.0,17.7478,17.8755,17.6262,17.8329,47800.0
2008-12-02 13:00:00,29.3,29.3,28.95,29.04,35600.0,17.8147,17.8147,17.6019,17.6566,35600.0
2008-12-02 13:30:00,29.04,29.2,28.8,29.03,63000.0,17.6566,17.7539,17.5107,17.6505,63000.0
2008-12-02 14:00:00,29.04,29.05,28.72,28.84,71800.0,17.6566,17.6627,17.462,17.535,71800.0
2008-12-02 14:30:00,28.8,29.37,28.74,29.31,56800.0,17.5107,17.8572,17.4742,17.8208,56800.0
2008-12-02 15:00:00,29.28,29.72,28.74,29.46,81000.0,17.8025,18.07,17.4742,17.912,81000.0
2008-12-02 15:30:00,29.5,29.55,28.91,29.43,139300.0,17.9363,17.9667,17.5776,17.8937,139300.0
2008-12-03 09:30:00,29.0,29.25,28.75,29.0,56600.0,17.6323,17.7843,17.4803,17.6323,56600.0
2008-12-03 10:00:00,28.92,29.22,28.69,29.14,77300.0,17.5836,17.766,17.4438,17.7174,77300.0
2008-12-03 10:30:00,29.17,30.01,29.14,30.0,62000.0,17.7356,18.2464,17.7174,18.2403,62000.0
2008-12-03 11:00:00,29.98,30.37,29.74,30.22,86200.0,18.2281,18.4652,18.0822,18.374,86200.0
2008-12-03 11:30:00,30.2,30.61,30.19,30.54,73200.0,18.3619,18.6112,18.3558,18.5686,73200.0
2008-12-03 12:00:00,30.5,30.53,29.7,30.03,30500.0,18.5443,18.5625,18.0579,18.2585,30500.0
2008-12-03 12:30:00,30.06,30.13,29.85,29.99,18400.0,18.2768,18.3193,18.1491,18.2342,18400.0
2008-12-03 13:00:00,29.97,30.07,29.56,29.59,11400.0,18.222,18.2828,17.9728,17.991,11400.0
2008-12-03 13:30:00,29.55,29.61,29.37,29.48,52000.0,17.9667,18.0032,17.8572,17.9241,52000.0
2008-12-03 14:00:00,29.5,30.15,29.46,30.03,41200.0,17.9363,18.3315,17.912,18.2585,41200.0
2008-12-03 14:30:00,30.04,30.41,29.93,30.04,64800.0,18.2646,18.4896,18.1977,18.2646,64800.0
2008-12-03 15:00:00,30.03,30.33,29.66,30.21,75500.0,18.2585,18.4409,18.0336,18.368,75500.0
2008-12-03 15:30:00,30.24,30.72,30.07,30.45,118900.0,18.3862,18.6781,18.2828,18.5139,118900.0
2008-12-04 09:30:00,30.02,30.31,29.92,30.26,53400.0,18.2524,18.4288,18.1916,18.3984,53400.0
2008-12-04 10:00:00,30.27,30.65,30.0,30.01,72600.0,18.4044,18.6355,18.2403,18.2464,72600.0
2008-12-04 10:30:00,30.06,30.36,30.06,30.23,48600.0,18.2768,18.4592,18.2768,18.3801,48600.0
2008-12-04 11:00:00,30.17,30.25,29.75,30.16,56800.0,18.3436,18.3923,18.0883,18.3376,56800.0
2008-12-04 11:30:00,30.08,30.08,29.36,29.37,73800.0,18.2889,18.2889,17.8512,17.8572,73800.0
2008-12-04 12:00:00,29.4,29.59,29.25,29.55,60700.0,17.8755,17.991,17.7843,17.9667,60700.0
2008-12-04 12:30:00,29.55,29.93,29.48,29.77,30100.0,17.9667,18.1977,17.9241,18.1004,30100.0
2008-12-04 13:00:00,29.77,29.77,29.54,29.54,26300.0,18.1004,18.1004,17.9606,17.9606,26300.0
2008-12-04 13:30:00,29.53,29.93,29.45,29.6,40800.0,17.9545,18.1977,17.9059,17.9971,40800.0
2008-12-04 14:00:00,29.57,29.87,29.47,29.83,55600.0,17.9788,18.1612,17.918,18.1369,55600.0
2008-12-04 14:30:00,29.79,29.96,29.43,29.44,57500.0,18.1126,18.216,17.8937,17.8998,57500.0
2008-12-04 15:00:00,29.43,29.5,28.78,28.81,114800.0,17.8937,17.9363,17.4985,17.5168,114800.0
2008-12-04 15:30:00,28.83,29.27,28.66,29.22,138700.0,17.5289,17.7964,17.4256,17.766,138700.0
2008-12-05 09:30:00,28.74,28.8,28.09,28.25,86700.0,17.4742,17.5107,17.079,17.1763,86700.0
2008-12-05 10:00:00,28.23,28.38,27.55,27.73,57500.0,17.1641,17.2553,16.7507,16.8601,57500.0
2008-12-05 10:30:00,27.77,28.62,27.73,28.42,57500.0,16.8844,17.4012,16.8601,17.2796,57500.0
2008-12-05 11:00:00,28.39,28.58,28.02,28.19,29200.0,17.2614,17.3769,17.0364,17.1398,29200.0
2008-12-05 11:30:00,28.16,28.55,28.01,28.39,32000.0,17.1215,17.3587,17.0303,17.2614,32000.0
2008-12-05 12:00:00,28.42,28.69,28.42,28.63,58500.0,17.2796,17.4438,17.2796,17.4073,58500.0
2008-12-05 12:30:00,28.57,28.57,28.23,28.44,28000.0,17.3708,17.3708,17.1641,17.2918,28000.0
2008-12-05 13:00:00,28.47,28.78,28.35,28.35,35600.0,17.31,17.4985,17.2371,17.2371,35600.0
2008-12-05 13:30:00,28.38,29.0,28.28,28.8,49000.0,17.2553,17.6323,17.1945,17.5107,49000.0
2008-12-05 14:00:00,28.89,29.0,28.52,28.62,55700.0,17.5654,17.6323,17.3404,17.4012,55700.0
2008-12-05 14:30:00,28.56,29.7,28.55,29.54,81900.0,17.3648,18.0579,17.3587,17.9606,81900.0
2008-12-05 15:00:00,29.51,29.76,29.15,29.72,103200.0,17.9424,18.0944,17.7235,18.07,103200.0
2008-12-05 15:30:00,29.79,30.2,29.71,30.18,138900.0,18.1126,18.3619,18.064,18.3497,138900.0
2008-12-08 09:30:00,30.77,31.75,30.56,30.57,53300.0,18.7085,19.3043,18.5808,18.5869,53300.0
2008-12-08 10:00:00,30.59,30.8,30.27,30.38,42000.0,18.599,18.7267,18.4044,18.4713,42000.0
2008-12-08 10:30:00,30.39,31.04,30.34,30.87,54800.0,18.4774,18.8726,18.447,18.7693,54800.0
2008-12-08 11:00:00,30.9,30.9,30.58,30.68,38400.0,18.7875,18.7875,18.5929,18.6537,38400.0
2008-12-08 11:30:00,30.66,30.8,30.23,30.39,69200.0,18.6416,18.7267,18.3801,18.4774,69200.0
2008-12-08 12:00:00,30.39,30.5,30.28,30.47,50500.0,18.4774,18.5443,18.4105,18.5261,50500.0
2008-12-08 12:30:00,30.48,30.59,30.19,30.45,27200.0,18.5321,18.599,18.3558,18.5139,27200.0
2008-12-08 13:00:00,30.46,30.6,30.27,30.41,32300.0,18.52,18.6051,18.4044,18.4896,32300.0
2008-12-08 13:30:00,30.37,30.56,30.1,30.49,54800.0,18.4652,18.5808,18.3011,18.5382,54800.0
2008-12-08 14:00:00,30.43,30.5,30.23,30.35,49000.0,18.5017,18.5443,18.3801,18.4531,49000.0
2008-12-08 14:30:00,30.35,30.69,30.16,30.69,61100.0,18.4531,18.6598,18.3376,18.6598,61100.0
2008-12-08 15:00:00,30.71,30.83,30.52,30.64,64500.0,18.672,18.7449,18.5565,18.6294,64500.0
2008-12-08 15:30:00,30.64,30.78,30.21,30.65,89600.0,18.6294,18.7145,18.368,18.6355,89600.0
2008-12-09 09:30:00,30.4,30.57,30.03,30.28,54900.0,18.4835,18.5869,18.2585,18.4105,54900.0
2008-12-09 10:00:00,30.28,31.49,30.26,31.29,49200.0,18.4105,19.1462,18.3984,19.0246,49200.0
2008-12-09 10:30:00,31.34,31.45,30.79,31.15,67300.0,19.055,19.1219,18.7206,18.9395,67300.0
2008-12-09 11:00:00,31.16,31.23,30.84,30.9,47500.0,18.9456,18.9881,18.751,18.7875,47500.0
2008-12-09 11:30:00,30.9,31.08,30.71,30.83,67700.0,18.7875,18.8969,18.672,18.7449,67700.0
2008-12-09 12:00:00,30.8,31.19,30.78,30.97,46200.0,18.7267,18.9638,18.7145,18.8301,46200.0
2008-12-09 12:30:00,31.07,31.19,30.67,30.72,23800.0,18.8909,18.9638,18.6477,18.6781,23800.0
2008-12-09 13:00:00,30.7,30.81,30.39,30.5,22300.0,18.6659,18.7328,18.4774,18.5443,22300.0
2008-12-09 13:30:00,30.5,30.64,30.35,30.44,32800.0,18.5443,18.6294,18.4531,18.5078,32800.0
2008-12-09 14:00:00,30.4,30.54,29.96,30.14,43800.0,18.4835,18.5686,18.216,18.3254,43800.0
2008-12-09 14:30:00,30.14,30.72,29.98,30.71,96500.0,18.3254,18.6781,18.2281,18.672,96500.0
2008-12-09 15:00:00,30.69,30.88,30.11,30.12,37500.0,18.6598,18.7753,18.3072,18.3132,37500.0
2008-12-09 15:30:00,30.12,30.36,29.97,30.09,71500.0,18.3132,18.4592,18.222,18.295,71500.0
2008-12-10 09:30:00,30.44,30.7,29.5,29.7,73300.0,18.5078,18.6659,17.9363,18.0579,73300.0
2008-12-10 10:00:00,29.7,30.86,29.7,30.52,50800.0,18.0579,18.7632,18.0579,18.5565,50800.0
2008-12-10 10:30:00,30.56,30.67,29.85,30.16,46100.0,18.5808,18.6477,18.1491,18.3376,46100.0
2008-12-10 11:00:00,30.19,30.68,30.09,30.5,56400.0,18.3558,18.6537,18.295,18.5443,56400.0
2008-12-10 11:30:00,30.58,30.93,30.55,30.56,26100.0,18.5929,18.8057,18.5747,18.5808,26100.0
2008-12-10 12:00:00,30.63,30.8,30.01,30.23,43600.0,18.6233,18.7267,18.2464,18.3801,43600.0
2008-12-10 12:30:00,30.25,30.6,30.08,30.47,63300.0,18.3923,18.6051,18.2889,18.5261,63300.0
2008-12-10 13:00:00,30.42,30.98,30.36,30.61,24400.0,18.4957,18.8361,18.4592,18.6112,24400.0
2008-12-10 13:30:00,30.64,30.72,30.3,30.53,41800.0,18.6294,18.6781,18.4227,18.5625,41800.0
2008-12-10 14:00:00,30.5,30.56,30.03,30.21,92300.0,18.5443,18.5808,18.2585,18.368,92300.0
2008-12-10 14:30:00,30.19,30.79,30.13,30.72,87300.0,18.3558,18.7206,18.3193,18.6781,87300.0
2008-12-10 15:00:00,30.67,30.78,30.4,30.7,46500.0,18.6477,18.7145,18.4835,18.6659,46500.0
2008-12-10 15:30:00,30.73,30.78,30.21,30.65,96100.0,18.6841,18.7145,18.368,18.6355,96100.0
2008-12-11 09:30:00,30.23,30.78,29.91,30.58,51400.0,18.3801,18.7145,18.1856,18.5929,51400.0
2008-12-11 10:00:00,30.62,30.72,30.27,30.53,47400.0,18.6173,18.6781,18.4044,18.5625,47400.0
2008-12-11 10:30:00,30.53,31.02,30.52,30.92,93000.0,18.5625,18.8605,18.5565,18.7997,93000.0
2008-12-11 11:00:00,30.92,31.1,30.46,30.62,34900.0,18.7997,18.9091,18.52,18.6173,34900.0
2008-12-11 11:30:00,30.55,30.71,30.4,30.5,17900.0,18.5747,18.672,18.4835,18.5443,17900.0
2008-12-11 12:00:00,30.49,30.7,30.38,30.45,21500.0,18.5382,18.6659,18.4713,18.5139,21500.0
2008-12-11 12:30:00,30.45,30.77,30.45,30.6,13100.0,18.5139,18.7085,18.5139,18.6051,13100.0
2008-12-11 13:00:00,30.6,30.61,30.14,30.16,17300.0,18.6051,18.6112,18.3254,18.3376,17300.0
2008-12-11 13:30:00,30.21,30.26,29.8,29.86,24900.0,18.368,18.3984,18.1187,18.1552,24900.0
2008-12-11 14:00:00,29.85,29.95,29.55,29.65,37100.0,18.1491,18.2099,17.9667,18.0275,37100.0
2008-12-11 14:30:00,29.65,29.84,29.13,29.27,59400.0,18.0275,18.143,17.7113,17.7964,59400.0
2008-12-11 15:00:00,29.27,29.28,28.84,29.07,61000.0,17.7964,17.8025,17.535,17.6748,61000.0
2008-12-11 15:30:00,29.1,29.1,28.59,28.82,135400.0,17.6931,17.6931,17.383,17.5228,135400.0
2008-12-12 09:30:00,28.01,28.89,28.01,28.71,52200.0,17.0303,17.5654,17.0303,17.456,52200.0
2008-12-12 10:00:00,28.75,28.87,28.46,28.74,43800.0,17.4803,17.5532,17.304,17.4742,43800.0
2008-12-12 10:30:00,28.77,29.36,28.55,29.22,37400.0,17.4924,17.8512,17.3587,17.766,37400.0
2008-12-12 11:00:00,29.22,29.42,28.92,29.06,31500.0,17.766,17.8876,17.5836,17.6688,31500.0
2008-12-12 11:30:00,29.03,29.32,28.69,28.82,56700.0,17.6505,17.8268,17.4438,17.5228,56700.0
2008-12-12 12:00:00,28.87,29.25,28.83,29.14,40900.0,17.5532,17.7843,17.5289,17.7174,40900.0
2008-12-12 12:30:00,29.15,29.27,28.94,29.14,70600.0,17.7235,17.7964,17.5958,17.7174,70600.0
2008-12-12 13:00:00,29.14,29.32,28.81,28.99,49800.0,17.7174,17.8268,17.5168,17.6262,49800.0
2008-12-12 13:30:00,29.01,29.05,28.68,28.82,34500.0,17.6384,17.6627,17.4377,17.5228,34500.0
2008-12-12 14:00:00,28.87,29.29,28.59,28.8,42800.0,17.5532,17.8086,17.383,17.5107,42800.0
2008-12-12 14:30:00,28.82,29.39,28.49,29.2,40600.0,17.5228,17.8694,17.3222,17.7539,40600.0
2008-12-12 15:00:00,29.21,29.48,28.76,29.16,68800.0,17.76,17.9241,17.4864,17.7296,68800.0
2008-12-12 15:30:00,29.22,29.31,28.84,29.09,92500.0,17.766,17.8208,17.535,17.687,92500.0
2008-12-15 09:30:00,28.98,29.13,28.34,28.43,136700.0,17.6201,17.7113,17.231,17.2857,136700.0
2008-12-15 10:00:00,28.38,28.99,28.38,28.8,48100.0,17.2553,17.6262,17.2553,17.5107,48100.0
2008-12-15 10:30:00,28.75,28.79,28.07,28.19,42200.0,17.4803,17.5046,17.0668,17.1398,42200.0
2008-12-15 11:00:00,28.19,28.32,28.05,28.19,50900.0,17.1398,17.2188,17.0547,17.1398,50900.0
2008-12-15 11:30:00,28.12,28.61,28.11,28.51,44800.0,17.0972,17.3952,17.0911,17.3344,44800.0
2008-12-15 12:00:00,28.5,28.59,28.24,28.35,25200.0,17.3283,17.383,17.1702,17.2371,25200.0
2008-12-15 12:30:00,28.35,28.35,28.03,28.08,23600.0,17.2371,17.2371,17.0425,17.0729,23600.0
2008-12-15 13:00:00,28.08,28.11,27.76,28.01,19700.0,17.0729,17.0911,16.8783,17.0303,19700.0
2008-12-15 13:30:00,28.01,28.2,27.96,28.08,20600.0,17.0303,17.1459,16.9999,17.0729,20600.0
2008-12-15 14:00:00,28.12,28.25,28.03,28.03,24100.0,17.0972,17.1763,17.0425,17.0425,24100.0
2008-12-15 14:30:00,28.0,28.22,27.94,27.94,36500.0,17.0243,17.158,16.9878,16.9878,36500.0
2008-12-15 15:00:00,27.89,28.03,27.77,27.96,45400.0,16.9574,17.0425,16.8844,16.9999,45400.0
2008-12-15 15:30:00,27.94,28.48,27.88,28.22,91600.0,16.9878,17.3161,16.9513,17.158,91600.0
2008-12-16 09:30:00,28.65,29.19,28.36,28.46,58600.0,17.4195,17.7478,17.2432,17.304,58600.0
2008-12-16 10:00:00,28.4,28.87,28.39,28.77,49100.0,17.2675,17.5532,17.2614,17.4924,49100.0
2008-12-16 10:30:00,28.81,28.81,28.33,28.35,50000.0,17.5168,17.5168,17.2249,17.2371,50000.0
2008-12-16 11:00:00,28.35,28.77,28.27,28.77,19200.0,17.2371,17.4924,17.1884,17.4924,19200.0
2008-12-16 11:30:00,28.77,29.0,28.77,28.95,13500.0,17.4924,17.6323,17.4924,17.6019,13500.0
2008-12-16 12:00:00,28.99,28.99,28.65,28.77,25300.0,17.6262,17.6262,17.4195,17.4924,25300.0
2008-12-16 12:30:00,28.81,28.89,28.71,28.73,27900.0,17.5168,17.5654,17.456,17.4681,27900.0
2008-12-16 13:00:00,28.75,29.09,28.72,29.09,23900.0,17.4803,17.687,17.462,17.687,23900.0
2008-12-16 13:30:00,29.08,29.23,28.94,29.12,26000.0,17.6809,17.7721,17.5958,17.7052,26000.0
2008-12-16 14:00:00,29.11,29.56,28.98,29.45,38600.0,17.6992,17.9728,17.6201,17.9059,38600.0
2008-12-16 14:30:00,29.51,29.73,28.79,29.2,72700.0,17.9424,18.0761,17.5046,17.7539,72700.0
2008-12-16 15:00:00,29.25,29.83,28.98,29.6,50000.0,17.7843,18.1369,17.6201,17.9971,50000.0
2008-12-16 15:30:00,29.6,29.9,29.38,29.89,86100.0,17.9971,18.1795,17.8633,18.1734,86100.0
2008-12-17 09:30:00,29.44,30.0,29.38,29.62,47200.0,17.8998,18.2403,17.8633,18.0092,47200.0
2008-12-17 10:00:00,29.63,29.71,29.1,29.49,70800.0,18.0153,18.064,17.6931,17.9302,70800.0
2008-12-17 10:30:00,29.48,29.49,29.19,29.31,68200.0,17.9241,17.9302,17.7478,17.8208,68200.0
2008-12-17 11:00:00,29.3,29.45,29.14,29.32,53100.0,17.8147,17.9059,17.7174,17.8268,53100.0
2008-12-17 11:30:00,29.32,29.38,29.0,29.11,74900.0,17.8268,17.8633,17.6323,17.6992,74900.0
2008-12-17 12:00:00,29.11,29.23,28.87,28.9,59900.0,17.6992,17.7721,17.5532,17.5715,59900.0
2008-12-17 12:30:00,28.91,29.15,28.85,29.1,31400.0,17.5776,17.7235,17.5411,17.6931,31400.0
2008-12-17 13:00:00,29.12,29.65,29.1,29.51,24700.0,17.7052,18.0275,17.6931,17.9424,24700.0
2008-12-17 13:30:00,29.54,29.74,29.54,29.61,31600.0,17.9606,18.0822,17.9606,18.0032,31600.0
2008-12-17 14:00:00,29.59,29.76,29.38,29.49,37100.0,17.991,18.0944,17.8633,17.9302,37100.0
2008-12-17 14:30:00,29.49,29.74,29.27,29.67,48400.0,17.9302,18.0822,17.7964,18.0396,48400.0
2008-12-17 15:00:00,29.67,29.94,29.54,29.88,58200.0,18.0396,18.2038,17.9606,18.1673,58200.0
2008-12-17 15:30:00,29.83,29.98,29.57,29.78,137000.0,18.1369,18.2281,17.9788,18.1065,137000.0
2008-12-18 09:30:00,29.84,29.96,29.01,29.37,68400.0,18.143,18.216,17.6384,17.8572,68400.0
2008-12-18 10:00:00,29.43,29.99,29.25,29.81,45800.0,17.8937,18.2342,17.7843,18.1248,45800.0
2008-12-18 10:30:00,29.84,30.04,29.68,29.93,63500.0,18.143,18.2646,18.0457,18.1977,63500.0
2008-12-18 11:00:00,29.93,29.93,29.4,29.74,43500.0,18.1977,18.1977,17.8755,18.0822,43500.0
2008-12-18 11:30:00,29.74,29.82,29.6,29.63,34100.0,18.0822,18.1308,17.9971,18.0153,34100.0
2008-12-18 12:00:00,29.63,29.67,29.27,29.27,32100.0,18.0153,18.0396,17.7964,17.7964,32100.0
2008-12-18 12:30:00,29.24,29.32,28.86,28.9,88700.0,17.7782,17.8268,17.5472,17.5715,88700.0
2008-12-18 13:00:00,28.87,28.89,28.42,28.44,87100.0,17.5532,17.5654,17.2796,17.2918,87100.0
2008-12-18 13:30:00,28.47,28.74,28.43,28.73,109200.0,17.31,17.4742,17.2857,17.4681,109200.0
2008-12-18 14:00:00,28.7,28.86,28.57,28.63,57600.0,17.4499,17.5472,17.3708,17.4073,57600.0
2008-12-18 14:30:00,28.64,28.87,28.62,28.7,54800.0,17.4134,17.5532,17.4012,17.4499,54800.0
2008-12-18 15:00:00,28.71,28.82,28.34,28.37,92800.0,17.456,17.5228,17.231,17.2492,92800.0
2008-12-18 15:30:00,28.36,28.88,28.3,28.74,137000.0,17.2432,17.5593,17.2067,17.4742,137000.0
2008-12-19 09:30:00,28.9,29.0,28.61,28.7,99500.0,17.5715,17.6323,17.3952,17.4499,99500.0
2008-12-19 10:00:00,28.76,29.0,28.76,28.98,97900.0,17.4864,17.6323,17.4864,17.6201,97900.0
2008-12-19 10:30:00,28.98,29.21,28.81,28.99,66700.0,17.6201,17.76,17.5168,17.6262,66700.0
2008-12-19 11:00:00,29.01,29.35,28.97,29.09,54500.0,17.6384,17.8451,17.614,17.687,54500.0
2008-12-19 11:30:00,29.11,29.13,28.7,28.7,38000.0,17.6992,17.7113,17.4499,17.4499,38000.0
2008-12-19 12:00:00,28.71,29.0,28.69,28.99,19900.0,17.456,17.6323,17.4438,17.6262,19900.0
2008-12-19 12:30:00,28.99,29.07,28.89,28.96,23700.0,17.6262,17.6748,17.5654,17.608,23700.0
2008-12-19 13:00:00,28.89,29.05,28.88,28.92,37200.0,17.5654,17.6627,17.5593,17.5836,37200.0
2008-12-19 13:30:00,28.92,29.05,28.77,28.91,20100.0,17.5836,17.6627,17.4924,17.5776,20100.0
2008-12-19 14:00:00,28.95,29.07,28.71,28.78,34500.0,17.6019,17.6748,17.456,17.4985,34500.0
2008-12-19 14:30:00,28.78,29.0,28.77,28.86,26900.0,17.4985,17.6323,17.4924,17.5472,26900.0
2008-12-19 15:00:00,28.82,28.85,28.55,28.75,45300.0,17.5228,17.5411,17.3587,17.4803,45300.0
2008-12-19 15:30:00,28.75,28.76,28.37,28.66,125400.0,17.4803,17.4864,17.2492,17.4256,125400.0
2008-12-22 09:30:00,28.51,28.73,27.77,28.08,42700.0,17.3344,17.4681,16.8844,17.0729,42700.0
2008-12-22 10:00:00,28.11,28.18,27.77,28.09,33600.0,17.0911,17.1337,16.8844,17.079,33600.0
2008-12-22 10:30:00,28.09,28.29,27.98,28.27,35700.0,17.079,17.2006,17.0121,17.1884,35700.0
2008-12-22 11:00:00,28.29,28.3,27.88,27.97,27200.0,17.2006,17.2067,16.9513,17.006,27200.0
2008-12-22 11:30:00,27.96,27.96,27.57,27.9,45900.0,16.9999,16.9999,16.7628,16.9635,45900.0
2008-12-22 12:00:00,27.9,27.9,27.51,27.66,24600.0,16.9635,16.9635,16.7263,16.8175,24600.0
2008-12-22 12:30:00,27.7,27.99,27.7,27.88,13400.0,16.8419,17.0182,16.8419,16.9513,13400.0
2008-12-22 13:00:00,27.9,27.95,27.74,27.81,16300.0,16.9635,16.9939,16.8662,16.9087,16300.0
2008-12-22 13:30:00,27.82,27.89,27.64,27.73,15900.0,16.9148,16.9574,16.8054,16.8601,15900.0
2008-12-22 14:00:00,27.72,27.91,27.55,27.58,34800.0,16.854,16.9695,16.7507,16.7689,34800.0
2008-12-22 14:30:00,27.56,27.66,27.4,27.46,45300.0,16.7567,16.8175,16.6595,16.6959,45300.0
2008-12-22 15:00:00,27.45,27.47,27.01,27.22,96600.0,16.6899,16.702,16.4223,16.55,96600.0
2008-12-22 15:30:00,27.24,28.03,27.22,27.96,115500.0,16.5622,17.0425,16.55,16.9999,115500.0
2008-12-23 09:30:00,28.06,28.83,28.06,28.75,44700.0,17.0607,17.5289,17.0607,17.4803,44700.0
2008-12-23 10:00:00,28.75,28.79,28.41,28.62,32800.0,17.4803,17.5046,17.2736,17.4012,32800.0
2008-12-23 10:30:00,28.66,28.86,28.56,28.59,27600.0,17.4256,17.5472,17.3648,17.383,27600.0
2008-12-23 11:00:00,28.62,28.81,28.56,28.59,46100.0,17.4012,17.5168,17.3648,17.383,46100.0
2008-12-23 11:30:00,28.58,28.82,28.55,28.65,50600.0,17.3769,17.5228,17.3587,17.4195,50600.0
2008-12-23 12:00:00,28.67,28.79,28.55,28.73,37000.0,17.4316,17.5046,17.3587,17.4681,37000.0
2008-12-23 12:30:00,28.77,28.91,28.64,28.83,18600.0,17.4924,17.5776,17.4134,17.5289,18600.0
2008-12-23 13:00:00,28.81,28.85,28.58,28.66,27800.0,17.5168,17.5411,17.3769,17.4256,27800.0
2008-12-23 13:30:00,28.64,28.8,28.55,28.8,28700.0,17.4134,17.5107,17.3587,17.5107,28700.0
2008-12-23 14:00:00,28.76,28.8,28.66,28.71,31600.0,17.4864,17.5107,17.4256,17.456,31600.0
2008-12-23 14:30:00,28.73,28.76,28.31,28.36,37500.0,17.4681,17.4864,17.2128,17.2432,37500.0
2008-12-23 15:00:00,28.35,28.6,28.19,28.44,87700.0,17.2371,17.3891,17.1398,17.2918,87700.0
2008-12-23 15:30:00,28.39,28.52,28.23,28.32,43600.0,17.2614,17.3404,17.1641,17.2188,43600.0
2008-12-24 09:30:00,28.36,28.84,28.1,28.49,56300.0,17.2432,17.535,17.0851,17.3222,56300.0
2008-12-24 10:00:00,28.48,28.52,28.28,28.46,73800.0,17.3161,17.3404,17.1945,17.304,73800.0
2008-12-24 10:30:00,28.46,28.52,28.34,28.42,61300.0,17.304,17.3404,17.231,17.2796,61300.0
2008-12-24 11:00:00,28.43,28.74,28.42,28.62,14000.0,17.2857,17.4742,17.2796,17.4012,14000.0
2008-12-24 11:30:00,28.61,28.62,28.38,28.38,125500.0,17.3952,17.4012,17.2553,17.2553,125500.0
2008-12-24 12:00:00,28.33,28.55,28.33,28.45,17000.0,17.2249,17.3587,17.2249,17.2979,17000.0
2008-12-24 12:30:00,28.4,28.5,28.27,28.49,23000.0,17.2675,17.3283,17.1884,17.3222,23000.0
2008-12-26 09:30:00,28.75,28.96,28.58,28.75,32500.0,17.4803,17.608,17.3769,17.4803,32500.0
2008-12-26 10:00:00,28.75,29.01,28.67,28.67,53300.0,17.4803,17.6384,17.4316,17.4316,53300.0
2008-12-26 10:30:00,28.7,28.7,28.42,28.56,7800.0,17.4499,17.4499,17.2796,17.3648,7800.0
2008-12-26 11:00:00,28.6,28.74,28.56,28.74,3000.0,17.3891,17.4742,17.3648,17.4742,3000.0
2008-12-26 11:30:00,28.73,28.75,28.67,28.7,5600.0,17.4681,17.4803,17.4316,17.4499,5600.0
2008-12-26 12:00:00,28.68,28.68,28.6,28.62,5600.0,17.4377,17.4377,17.3891,17.4012,5600.0
2008-12-26 12:30:00,28.62,28.62,28.5,28.55,7700.0,17.4012,17.4012,17.3283,17.3587,7700.0
2008-12-26 13:00:00,28.56,28.6,28.52,28.57,18400.0,17.3648,17.3891,17.3404,17.3708,18400.0
2008-12-26 13:30:00,28.59,28.67,28.52,28.61,30500.0,17.383,17.4316,17.3404,17.3952,30500.0
2008-12-26 14:00:00,28.62,28.7,28.6,28.69,9200.0,17.4012,17.4499,17.3891,17.4438,9200.0
2008-12-26 14:30:00,28.7,28.76,28.67,28.67,13800.0,17.4499,17.4864,17.4316,17.4316,13800.0
2008-12-26 15:00:00,28.68,28.89,28.61,28.89,18200.0,17.4377,17.5654,17.3952,17.5654,18200.0
2008-12-26 15:30:00,28.89,28.9,28.67,28.79,48000.0,17.5654,17.5715,17.4316,17.5046,48000.0
2008-12-29 09:30:00,28.87,29.0,28.44,28.97,73100.0,17.5532,17.6323,17.2918,17.614,73100.0
2008-12-29 10:00:00,28.98,28.98,28.46,28.81,75200.0,17.6201,17.6201,17.304,17.5168,75200.0
2008-12-29 10:30:00,28.84,28.86,28.69,28.77,81500.0,17.535,17.5472,17.4438,17.4924,81500.0
2008-12-29 11:00:00,28.73,28.73,28.35,28.45,68300.0,17.4681,17.4681,17.2371,17.2979,68300.0
2008-12-29 11:30:00,28.49,28.63,28.45,28.56,33400.0,17.3222,17.4073,17.2979,17.3648,33400.0
2008-12-29 12:00:00,28.56,28.74,28.54,28.72,59600.0,17.3648,17.4742,17.3526,17.462,59600.0
2008-12-29 12:30:00,28.72,28.9,28.7,28.81,25900.0,17.462,17.5715,17.4499,17.5168,25900.0
2008-12-29 13:00:00,28.79,28.79,28.55,28.58,13600.0,17.5046,17.5046,17.3587,17.3769,13600.0
2008-12-29 13:30:00,28.58,28.74,28.46,28.71,44700.0,17.3769,17.4742,17.304,17.456,44700.0
2008-12-29 14:00:00,28.7,28.74,28.61,28.7,31300.0,17.4499,17.4742,17.3952,17.4499,31300.0
2008-12-29 14:30:00,28.69,28.85,28.65,28.85,26800.0,17.4438,17.5411,17.4195,17.5411,26800.0
2008-12-29 15:00:00,28.82,28.97,28.7,28.76,107100.0,17.5228,17.614,17.4499,17.4864,107100.0
2008-12-29 15:30:00,28.75,28.77,28.56,28.68,90600.0,17.4803,17.4924,17.3648,17.4377,90600.0
2008-12-30 09:30:00,29.0,29.25,28.59,29.0,52800.0,17.6323,17.7843,17.383,17.6323,52800.0
2008-12-30 10:00:00,29.0,29.21,28.98,29.18,78700.0,17.6323,17.76,17.6201,17.7417,78700.0
2008-12-30 10:30:00,29.23,29.27,28.87,28.87,140500.0,17.7721,17.7964,17.5532,17.5532,140500.0
2008-12-30 11:00:00,28.88,28.96,28.79,28.89,26300.0,17.5593,17.608,17.5046,17.5654,26300.0
2008-12-30 11:30:00,28.9,29.0,28.83,28.95,52400.0,17.5715,17.6323,17.5289,17.6019,52400.0
2008-12-30 12:00:00,28.94,28.99,28.92,28.94,30500.0,17.5958,17.6262,17.5836,17.5958,30500.0
2008-12-30 12:30:00,28.95,28.98,28.77,28.93,36400.0,17.6019,17.6201,17.4924,17.5897,36400.0
2008-12-30 13:00:00,28.93,29.01,28.83,28.99,17700.0,17.5897,17.6384,17.5289,17.6262,17700.0
2008-12-30 13:30:00,28.99,29.03,28.86,28.88,15000.0,17.6262,17.6505,17.5472,17.5593,15000.0
2008-12-30 14:00:00,28.85,29.08,28.85,28.97,50000.0,17.5411,17.6809,17.5411,17.614,50000.0
2008-12-30 14:30:00,28.99,29.0,28.74,28.86,38500.0,17.6262,17.6323,17.4742,17.5472,38500.0
2008-12-30 15:00:00,28.86,29.06,28.8,29.03,38100.0,17.5472,17.6688,17.5107,17.6505,38100.0
2008-12-30 15:30:00,29.07,29.2,28.92,29.08,53500.0,17.6748,17.7539,17.5836,17.6809,53500.0
2008-12-31 09:30:00,28.97,29.64,28.97,29.64,24100.0,17.614,18.0214,17.614,18.0214,24100.0
2008-12-31 10:00:00,29.63,29.86,29.5,29.52,17000.0,18.0153,18.1552,17.9363,17.9484,17000.0
2008-12-31 10:30:00,29.5,29.66,29.48,29.58,19000.0,17.9363,18.0336,17.9241,17.9849,19000.0
2008-12-31 11:00:00,29.57,29.78,29.56,29.72,27900.0,17.9788,18.1065,17.9728,18.07,27900.0
2008-12-31 11:30:00,29.72,29.93,29.7,29.85,23300.0,18.07,18.1977,18.0579,18.1491,23300.0
2008-12-31 12:00:00,29.87,29.97,29.75,29.77,55300.0,18.1612,18.222,18.0883,18.1004,55300.0
2008-12-31 12:30:00,29.76,29.81,29.48,29.48,21200.0,18.0944,18.1248,17.9241,17.9241,21200.0
2008-12-31 13:00:00,29.52,29.64,29.46,29.55,20000.0,17.9484,18.0214,17.912,17.9667,20000.0
2008-12-31 13:30:00,29.55,29.8,29.54,29.76,25900.0,17.9667,18.1187,17.9606,18.0944,25900.0
2008-12-31 14:00:00,29.77,29.89,29.76,29.87,35800.0,18.1004,18.1734,18.0944,18.1612,35800.0
2008-12-31 14:30:00,29.87,29.95,29.76,29.91,19000.0,18.1612,18.2099,18.0944,18.1856,19000.0
2008-12-31 15:00:00,29.93,30.0,29.81,29.91,31600.0,18.1977,18.2403,18.1248,18.1856,31600.0
2008-12-31 15:30:00,29.92,30.0,29.59,29.76,61500.0,18.1916,18.2403,17.991,18.0944,61500.0
2009-01-02 09:30:00,29.69,29.83,29.19,29.33,17800.0,18.0518,18.1369,17.7478,17.8329,17800.0
2009-01-02 10:00:00,29.33,29.86,29.29,29.82,25100.0,17.8329,18.1552,17.8086,18.1308,25100.0
2009-01-02 10:30:00,29.83,30.2,29.83,30.18,22600.0,18.1369,18.3619,18.1369,18.3497,22600.0
2009-01-02 11:00:00,30.19,30.24,30.0,30.13,30500.0,18.3558,18.3862,18.2403,18.3193,30500.0
2009-01-02 11:30:00,30.15,30.23,30.05,30.12,33100.0,18.3315,18.3801,18.2707,18.3132,33100.0
2009-01-02 12:00:00,30.09,30.16,30.09,30.15,20200.0,18.295,18.3376,18.295,18.3315,20200.0
2009-01-02 12:30:00,30.16,30.23,30.15,30.21,17600.0,18.3376,18.3801,18.3315,18.368,17600.0
2009-01-02 13:00:00,30.21,30.24,30.05,30.09,61700.0,18.368,18.3862,18.2707,18.295,61700.0
2009-01-02 13:30:00,30.08,30.09,30.01,30.03,22500.0,18.2889,18.295,18.2464,18.2585,22500.0
2009-01-02 14:00:00,30.03,30.04,29.93,30.03,20600.0,18.2585,18.2646,18.1977,18.2585,20600.0
2009-01-02 14:30:00,30.03,30.25,29.9,30.25,28400.0,18.2585,18.3923,18.1795,18.3923,28400.0
2009-01-02 15:00:00,30.24,30.35,30.18,30.33,32000.0,18.3862,18.4531,18.3497,18.4409,32000.0
2009-01-02 15:30:00,30.32,30.39,30.15,30.25,55300.0,18.4348,18.4774,18.3315,18.3923,55300.0
2009-01-05 09:30:00,30.33,30.72,29.79,30.02,50100.0,18.4409,18.6781,18.1126,18.2524,50100.0
2009-01-05 10:00:00,30.02,30.71,30.02,30.66,47300.0,18.2524,18.672,18.2524,18.6416,47300.0
2009-01-05 10:30:00,30.71,31.0,30.66,30.97,47500.0,18.672,18.8483,18.6416,18.8301,47500.0
2009-01-05 11:00:00,30.93,31.04,30.63,30.71,76500.0,18.8057,18.8726,18.6233,18.672,76500.0
2009-01-05 11:30:00,30.73,30.95,30.7,30.84,43100.0,18.6841,18.8179,18.6659,18.751,43100.0
2009-01-05 12:00:00,30.86,30.99,30.75,30.79,32000.0,18.7632,18.8422,18.6963,18.7206,32000.0
2009-01-05 12:30:00,30.8,30.89,30.7,30.85,21400.0,18.7267,18.7814,18.6659,18.7571,21400.0
2009-01-05 13:00:00,30.86,30.98,30.85,30.98,47900.0,18.7632,18.8361,18.7571,18.8361,47900.0
2009-01-05 13:30:00,30.98,31.3,30.96,31.3,49400.0,18.8361,19.0307,18.824,19.0307,49400.0
2009-01-05 14:00:00,31.3,31.43,31.23,31.27,53500.0,19.0307,19.1097,18.9881,19.0125,53500.0
2009-01-05 14:30:00,31.26,31.36,30.92,31.08,70100.0,19.0064,19.0672,18.7997,18.8969,70100.0
2009-01-05 15:00:00,31.09,31.16,30.87,30.88,118100.0,18.903,18.9456,18.7693,18.7753,118100.0
2009-01-05 15:30:00,30.89,31.28,30.87,31.18,151700.0,18.7814,19.0185,18.7693,18.9577,151700.0
2009-01-06 09:30:00,31.4,31.82,31.13,31.59,70000.0,19.0915,19.3469,18.9273,19.207,70000.0
2009-01-06 10:00:00,31.6,31.7,31.3,31.38,40100.0,19.2131,19.2739,19.0307,19.0793,40100.0
2009-01-06 10:30:00,31.38,31.61,31.34,31.54,46100.0,19.0793,19.2192,19.055,19.1766,46100.0
2009-01-06 11:00:00,31.53,31.66,31.21,31.64,35200.0,19.1705,19.2496,18.976,19.2374,35200.0
2009-01-06 11:30:00,31.63,31.71,31.46,31.48,28800.0,19.2313,19.28,19.128,19.1401,28800.0
2009-01-06 12:00:00,31.48,31.52,31.37,31.5,29400.0,19.1401,19.1645,19.0733,19.1523,29400.0
2009-01-06 12:30:00,31.52,31.6,31.51,31.55,22300.0,19.1645,19.2131,19.1584,19.1827,22300.0
2009-01-06 13:00:00,31.55,31.59,31.29,31.33,15000.0,19.1827,19.207,19.0246,19.0489,15000.0
2009-01-06 13:30:00,31.31,31.4,31.21,31.34,23400.0,19.0368,19.0915,18.976,19.055,23400.0
2009-01-06 14:00:00,31.32,31.47,31.05,31.37,41100.0,19.0429,19.1341,18.8787,19.0733,41100.0
2009-01-06 14:30:00,31.34,31.61,31.34,31.57,65600.0,19.055,19.2192,19.055,19.1949,65600.0
2009-01-06 15:00:00,31.57,31.57,31.13,31.26,60300.0,19.1949,19.1949,18.9273,19.0064,60300.0
2009-01-06 15:30:00,31.25,31.4,31.19,31.33,72100.0,19.0003,19.0915,18.9638,19.0489,72100.0
2009-01-07 09:30:00,30.89,31.37,30.6,31.17,34800.0,18.7814,19.0733,18.6051,18.9517,34800.0
2009-01-07 10:00:00,31.18,31.37,30.98,31.09,26900.0,18.9577,19.0733,18.8361,18.903,26900.0
2009-01-07 10:30:00,31.06,31.11,30.75,30.95,37200.0,18.8848,18.9152,18.6963,18.8179,37200.0
2009-01-07 11:00:00,30.97,31.13,30.95,31.04,21100.0,18.8301,18.9273,18.8179,18.8726,21100.0
2009-01-07 11:30:00,31.04,31.09,30.9,31.07,18800.0,18.8726,18.903,18.7875,18.8909,18800.0
2009-01-07 12:00:00,31.08,31.1,30.89,30.95,28400.0,18.8969,18.9091,18.7814,18.8179,28400.0
2009-01-07 12:30:00,31.0,31.2,30.92,31.04,60900.0,18.8483,18.9699,18.7997,18.8726,60900.0
2009-01-07 13:00:00,31.04,31.14,31.0,31.07,34800.0,18.8726,18.9334,18.8483,18.8909,34800.0
2009-01-07 13:30:00,31.05,31.1,30.8,30.96,30300.0,18.8787,18.9091,18.7267,18.824,30300.0
2009-01-07 14:00:00,30.94,31.14,30.67,30.82,47600.0,18.8118,18.9334,18.6477,18.7389,47600.0
2009-01-07 14:30:00,30.78,30.82,30.61,30.77,41200.0,18.7145,18.7389,18.6112,18.7085,41200.0
2009-01-07 15:00:00,30.76,30.85,30.63,30.85,53300.0,18.7024,18.7571,18.6233,18.7571,53300.0
2009-01-07 15:30:00,30.86,30.94,30.58,30.73,41600.0,18.7632,18.8118,18.5929,18.6841,41600.0
2009-01-08 09:30:00,30.61,31.16,30.61,30.95,23600.0,18.6112,18.9456,18.6112,18.8179,23600.0
2009-01-08 10:00:00,30.91,31.02,30.6,30.67,43400.0,18.7936,18.8605,18.6051,18.6477,43400.0
2009-01-08 10:30:00,30.68,31.09,30.6,30.73,50300.0,18.6537,18.903,18.6051,18.6841,50300.0
2009-01-08 11:00:00,30.77,30.96,30.56,30.6,23700.0,18.7085,18.824,18.5808,18.6051,23700.0
2009-01-08 11:30:00,30.58,30.64,30.5,30.56,29200.0,18.5929,18.6294,18.5443,18.5808,29200.0
2009-01-08 12:00:00,30.56,30.75,30.53,30.74,24600.0,18.5808,18.6963,18.5625,18.6902,24600.0
2009-01-08 12:30:00,30.73,31.0,30.63,30.82,24100.0,18.6841,18.8483,18.6233,18.7389,24100.0
2009-01-08 13:00:00,30.83,30.91,30.68,30.84,27500.0,18.7449,18.7936,18.6537,18.751,27500.0
2009-01-08 13:30:00,30.82,30.98,30.75,30.98,41600.0,18.7389,18.8361,18.6963,18.8361,41600.0
2009-01-08 14:00:00,30.93,31.06,30.87,30.87,35700.0,18.8057,18.8848,18.7693,18.7693,35700.0
2009-01-08 14:30:00,30.85,31.16,30.79,31.04,37500.0,18.7571,18.9456,18.7206,18.8726,37500.0
2009-01-08 15:00:00,31.04,31.11,30.86,31.02,38500.0,18.8726,18.9152,18.7632,18.8605,38500.0
2009-01-08 15:30:00,31.01,31.12,30.86,31.09,86000.0,18.8544,18.9213,18.7632,18.903,86000.0
2009-01-09 09:30:00,31.34,31.65,30.47,30.57,42200.0,19.055,19.2435,18.5261,18.5869,42200.0
2009-01-09 10:00:00,30.54,30.76,30.37,30.61,44700.0,18.5686,18.7024,18.4652,18.6112,44700.0
2009-01-09 10:30:00,30.55,31.09,30.55,31.07,48000.0,18.5747,18.903,18.5747,18.8909,48000.0
2009-01-09 11:00:00,31.07,31.48,30.96,31.32,26700.0,18.8909,19.1401,18.824,19.0429,26700.0
2009-01-09 11:30:00,31.29,31.33,31.09,31.25,48400.0,19.0246,19.0489,18.903,19.0003,48400.0
2009-01-09 12:00:00,31.24,31.57,31.22,31.4,28600.0,18.9942,19.1949,18.9821,19.0915,28600.0
2009-01-09 12:30:00,31.4,31.5,31.35,31.42,16300.0,19.0915,19.1523,19.0611,19.1037,16300.0
2009-01-09 13:00:00,31.41,31.56,31.04,31.05,15200.0,19.0976,19.1888,18.8726,18.8787,15200.0
2009-01-09 13:30:00,31.06,31.21,31.03,31.21,20900.0,18.8848,18.976,18.8665,18.976,20900.0
2009-01-09 14:00:00,31.21,31.34,31.19,31.34,40700.0,18.976,19.055,18.9638,19.055,40700.0
2009-01-09 14:30:00,31.31,31.57,31.31,31.48,42100.0,19.0368,19.1949,19.0368,19.1401,42100.0
2009-01-09 15:00:00,31.51,31.63,31.27,31.41,62400.0,19.1584,19.2313,19.0125,19.0976,62400.0
2009-01-09 15:30:00,31.38,31.47,31.11,31.24,77700.0,19.0793,19.1341,18.9152,18.9942,77700.0
2009-01-12 09:30:00,31.09,31.11,30.67,30.92,26600.0,18.903,18.9152,18.6477,18.7997,26600.0
2009-01-12 10:00:00,30.89,30.95,30.55,30.65,51800.0,18.7814,18.8179,18.5747,18.6355,51800.0
2009-01-12 10:30:00,30.65,30.87,30.54,30.69,72300.0,18.6355,18.7693,18.5686,18.6598,72300.0
2009-01-12 11:00:00,30.72,30.98,30.63,30.89,37200.0,18.6781,18.8361,18.6233,18.7814,37200.0
2009-01-12 11:30:00,30.89,31.0,30.7,30.83,23500.0,18.7814,18.8483,18.6659,18.7449,23500.0
2009-01-12 12:00:00,30.82,31.04,30.8,30.99,31300.0,18.7389,18.8726,18.7267,18.8422,31300.0
2009-01-12 12:30:00,31.01,31.24,30.94,30.95,30100.0,18.8544,18.9942,18.8118,18.8179,30100.0
2009-01-12 13:00:00,30.95,31.03,30.66,30.76,27000.0,18.8179,18.8665,18.6416,18.7024,27000.0
2009-01-12 13:30:00,30.76,30.78,30.54,30.6,31800.0,18.7024,18.7145,18.5686,18.6051,31800.0
2009-01-12 14:00:00,30.55,30.63,30.45,30.55,41700.0,18.5747,18.6233,18.5139,18.5747,41700.0
2009-01-12 14:30:00,30.56,30.56,30.26,30.4,43600.0,18.5808,18.5808,18.3984,18.4835,43600.0
2009-01-12 15:00:00,30.41,30.67,30.36,30.49,72700.0,18.4896,18.6477,18.4592,18.5382,72700.0
2009-01-12 15:30:00,30.46,30.68,30.33,30.54,88200.0,18.52,18.6537,18.4409,18.5686,88200.0
2009-01-13 09:30:00,30.4,31.22,30.2,31.17,44000.0,18.4835,18.9821,18.3619,18.9517,44000.0
2009-01-13 10:00:00,31.23,31.31,30.99,31.16,43800.0,18.9881,19.0368,18.8422,18.9456,43800.0
2009-01-13 10:30:00,31.13,31.43,31.0,31.33,34000.0,18.9273,19.1097,18.8483,19.0489,34000.0
2009-01-13 11:00:00,31.36,31.55,31.1,31.35,48100.0,19.0672,19.1827,18.9091,19.0611,48100.0
2009-01-13 11:30:00,31.34,31.44,31.17,31.44,29200.0,19.055,19.1158,18.9517,19.1158,29200.0
2009-01-13 12:00:00,31.45,31.51,31.35,31.4,27500.0,19.1219,19.1584,19.0611,19.0915,27500.0
2009-01-13 12:30:00,31.42,31.55,31.34,31.43,49900.0,19.1037,19.1827,19.055,19.1097,49900.0
2009-01-13 13:00:00,31.43,31.52,31.16,31.26,24200.0,19.1097,19.1645,18.9456,19.0064,24200.0
2009-01-13 13:30:00,31.24,31.28,30.93,30.98,16600.0,18.9942,19.0185,18.8057,18.8361,16600.0
2009-01-13 14:00:00,31.02,31.3,30.99,31.11,26800.0,18.8605,19.0307,18.8422,18.9152,26800.0
2009-01-13 14:30:00,31.11,31.5,31.08,31.33,57500.0,18.9152,19.1523,18.8969,19.0489,57500.0
2009-01-13 15:00:00,31.31,31.32,30.88,31.16,38400.0,19.0368,19.0429,18.7753,18.9456,38400.0
2009-01-13 15:30:00,31.17,31.51,30.93,31.38,87400.0,18.9517,19.1584,18.8057,19.0793,87400.0
2009-01-14 09:30:00,30.81,30.91,30.52,30.63,63500.0,18.7328,18.7936,18.5565,18.6233,63500.0
2009-01-14 10:00:00,30.63,31.04,30.04,30.13,134800.0,18.6233,18.8726,18.2646,18.3193,134800.0
2009-01-14 10:30:00,30.13,30.42,30.08,30.36,80900.0,18.3193,18.4957,18.2889,18.4592,80900.0
2009-01-14 11:00:00,30.33,30.58,30.29,30.45,29300.0,18.4409,18.5929,18.4166,18.5139,29300.0
2009-01-14 11:30:00,30.44,30.6,30.26,30.46,29200.0,18.5078,18.6051,18.3984,18.52,29200.0
2009-01-14 12:00:00,30.49,30.56,30.44,30.5,37700.0,18.5382,18.5808,18.5078,18.5443,37700.0
2009-01-14 12:30:00,30.51,30.76,30.46,30.71,42200.0,18.5504,18.7024,18.52,18.672,42200.0
2009-01-14 13:00:00,30.69,30.75,30.36,30.46,20000.0,18.6598,18.6963,18.4592,18.52,20000.0
2009-01-14 13:30:00,30.49,30.53,30.16,30.19,50800.0,18.5382,18.5625,18.3376,18.3558,50800.0
2009-01-14 14:00:00,30.19,30.35,29.91,29.94,75400.0,18.3558,18.4531,18.1856,18.2038,75400.0
2009-01-14 14:30:00,29.99,30.33,29.99,30.19,67000.0,18.2342,18.4409,18.2342,18.3558,67000.0
2009-01-14 15:00:00,30.18,30.22,29.97,30.04,74700.0,18.3497,18.374,18.222,18.2646,74700.0
2009-01-14 15:30:00,30.05,30.29,29.84,30.09,139400.0,18.2707,18.4166,18.143,18.295,139400.0
2009-01-15 09:30:00,30.03,30.31,29.64,30.24,80700.0,18.2585,18.4288,18.0214,18.3862,80700.0
2009-01-15 10:00:00,30.29,30.32,30.08,30.18,115600.0,18.4166,18.4348,18.2889,18.3497,115600.0
2009-01-15 10:30:00,30.13,30.13,29.73,29.81,45500.0,18.3193,18.3193,18.0761,18.1248,45500.0
2009-01-15 11:00:00,29.78,29.99,29.75,29.82,66500.0,18.1065,18.2342,18.0883,18.1308,66500.0
2009-01-15 11:30:00,29.9,29.92,29.48,29.75,76700.0,18.1795,18.1916,17.9241,18.0883,76700.0
2009-01-15 12:00:00,29.74,29.74,29.46,29.52,47300.0,18.0822,18.0822,17.912,17.9484,47300.0
2009-01-15 12:30:00,29.54,29.54,29.15,29.4,73700.0,17.9606,17.9606,17.7235,17.8755,73700.0
2009-01-15 13:00:00,29.41,29.65,29.37,29.46,116500.0,17.8816,18.0275,17.8572,17.912,116500.0
2009-01-15 13:30:00,29.47,29.91,29.43,29.82,118100.0,17.918,18.1856,17.8937,18.1308,118100.0
2009-01-15 14:00:00,29.87,30.29,29.66,29.94,123400.0,18.1612,18.4166,18.0336,18.2038,123400.0
2009-01-15 14:30:00,29.9,30.28,29.86,30.09,109200.0,18.1795,18.4105,18.1552,18.295,109200.0
2009-01-15 15:00:00,30.08,30.32,30.02,30.07,82700.0,18.2889,18.4348,18.2524,18.2828,82700.0
2009-01-15 15:30:00,30.08,30.27,29.91,30.15,87300.0,18.2889,18.4044,18.1856,18.3315,87300.0
2009-01-16 09:30:00,30.57,30.78,30.26,30.7,32800.0,18.5869,18.7145,18.3984,18.6659,32800.0
2009-01-16 10:00:00,30.67,30.89,30.48,30.87,57900.0,18.6477,18.7814,18.5321,18.7693,57900.0
2009-01-16 10:30:00,30.85,31.05,30.75,31.02,52800.0,18.7571,18.8787,18.6963,18.8605,52800.0
2009-01-16 11:00:00,31.03,31.03,30.62,30.89,36700.0,18.8665,18.8665,18.6173,18.7814,36700.0
2009-01-16 11:30:00,30.88,30.88,30.37,30.55,23200.0,18.7753,18.7753,18.4652,18.5747,23200.0
2009-01-16 12:00:00,30.55,30.6,30.26,30.42,17200.0,18.5747,18.6051,18.3984,18.4957,17200.0
2009-01-16 12:30:00,30.37,30.99,30.34,30.98,48300.0,18.4652,18.8422,18.447,18.8361,48300.0
2009-01-16 13:00:00,30.93,31.03,30.73,30.88,25200.0,18.8057,18.8665,18.6841,18.7753,25200.0
2009-01-16 13:30:00,30.88,31.04,30.72,30.92,26500.0,18.7753,18.8726,18.6781,18.7997,26500.0
2009-01-16 14:00:00,30.95,31.1,30.72,31.02,63000.0,18.8179,18.9091,18.6781,18.8605,63000.0
2009-01-16 14:30:00,31.02,31.05,30.75,31.01,39100.0,18.8605,18.8787,18.6963,18.8544,39100.0
2009-01-16 15:00:00,31.03,31.1,30.78,30.81,56600.0,18.8665,18.9091,18.7145,18.7328,56600.0
2009-01-16 15:30:00,30.74,31.02,30.74,30.9,82000.0,18.6902,18.8605,18.6902,18.7875,82000.0
2009-01-20 09:30:00,30.92,30.92,30.15,30.26,61800.0,18.7997,18.7997,18.3315,18.3984,61800.0
2009-01-20 10:00:00,30.22,30.71,29.91,30.6,55700.0,18.374,18.672,18.1856,18.6051,55700.0
2009-01-20 10:30:00,30.59,30.77,30.47,30.63,28400.0,18.599,18.7085,18.5261,18.6233,28400.0
2009-01-20 11:00:00,30.68,30.79,30.42,30.66,17300.0,18.6537,18.7206,18.4957,18.6416,17300.0
2009-01-20 11:30:00,30.69,30.77,30.37,30.37,23400.0,18.6598,18.7085,18.4652,18.4652,23400.0
2009-01-20 12:00:00,30.39,30.63,30.14,30.15,32300.0,18.4774,18.6233,18.3254,18.3315,32300.0
2009-01-20 12:30:00,30.16,30.62,30.16,30.27,30900.0,18.3376,18.6173,18.3376,18.4044,30900.0
2009-01-20 13:00:00,30.3,30.49,30.04,30.22,41300.0,18.4227,18.5382,18.2646,18.374,41300.0
2009-01-20 13:30:00,30.23,30.23,29.81,29.9,50100.0,18.3801,18.3801,18.1248,18.1795,50100.0
2009-01-20 14:00:00,29.9,29.99,29.71,29.85,38100.0,18.1795,18.2342,18.064,18.1491,38100.0
2009-01-20 14:30:00,29.87,30.0,29.76,29.89,59000.0,18.1612,18.2403,18.0944,18.1734,59000.0
2009-01-20 15:00:00,29.89,29.89,29.47,29.76,58100.0,18.1734,18.1734,17.918,18.0944,58100.0
2009-01-20 15:30:00,29.78,30.02,29.4,29.5,79900.0,18.1065,18.2524,17.8755,17.9363,79900.0
2009-01-21 09:30:00,29.93,30.12,29.11,29.3,53100.0,18.1977,18.3132,17.6992,17.8147,53100.0
2009-01-21 10:00:00,29.35,29.63,29.3,29.34,68300.0,17.8451,18.0153,17.8147,17.839,68300.0
2009-01-21 10:30:00,29.38,29.48,29.03,29.07,37700.0,17.8633,17.9241,17.6505,17.6748,37700.0
2009-01-21 11:00:00,29.07,29.71,29.07,29.67,46500.0,17.6748,18.064,17.6748,18.0396,46500.0
2009-01-21 11:30:00,29.7,30.0,29.69,29.79,50200.0,18.0579,18.2403,18.0518,18.1126,50200.0
2009-01-21 12:00:00,29.8,30.04,29.65,29.84,40800.0,18.1187,18.2646,18.0275,18.143,40800.0
2009-01-21 12:30:00,29.85,30.04,29.72,30.02,35600.0,18.1491,18.2646,18.07,18.2524,35600.0
2009-01-21 13:00:00,30.02,30.18,29.72,29.73,41500.0,18.2524,18.3497,18.07,18.0761,41500.0
2009-01-21 13:30:00,29.7,30.24,29.7,30.24,55200.0,18.0579,18.3862,18.0579,18.3862,55200.0
2009-01-21 14:00:00,30.19,30.27,29.94,30.07,41500.0,18.3558,18.4044,18.2038,18.2828,41500.0
2009-01-21 14:30:00,30.1,30.47,30.09,30.46,70300.0,18.3011,18.5261,18.295,18.52,70300.0
2009-01-21 15:00:00,30.46,30.62,30.3,30.49,80400.0,18.52,18.6173,18.4227,18.5382,80400.0
2009-01-21 15:30:00,30.53,31.0,30.41,30.85,156400.0,18.5625,18.8483,18.4896,18.7571,156400.0
2009-01-22 09:30:00,30.54,32.43,30.23,32.37,238100.0,18.5686,19.7177,18.3801,19.6813,238100.0
2009-01-22 10:00:00,32.35,32.93,32.2,32.32,202000.0,19.6691,20.0218,19.5779,19.6509,202000.0
2009-01-22 10:30:00,32.35,33.12,32.26,33.07,140800.0,19.6691,20.1373,19.6144,20.1069,140800.0
2009-01-22 11:00:00,33.0,33.06,31.98,32.04,162800.0,20.0643,20.1008,19.4441,19.4806,162800.0
2009-01-22 11:30:00,32.02,32.06,31.63,31.65,79300.0,19.4685,19.4928,19.2313,19.2435,79300.0
2009-01-22 12:00:00,31.66,32.34,31.65,32.3,78400.0,19.2496,19.663,19.2435,19.6387,78400.0
2009-01-22 12:30:00,32.3,32.33,31.92,31.99,75500.0,19.6387,19.6569,19.4077,19.4502,75500.0
2009-01-22 13:00:00,31.99,32.21,31.85,32.0,35300.0,19.4502,19.584,19.3651,19.4563,35300.0
2009-01-22 13:30:00,32.01,32.34,31.94,32.31,65700.0,19.4624,19.663,19.4198,19.6448,65700.0
2009-01-22 14:00:00,32.32,32.56,32.22,32.39,86700.0,19.6509,19.7968,19.5901,19.6934,86700.0
2009-01-22 14:30:00,32.38,32.61,32.05,32.44,102300.0,19.6873,19.8272,19.4867,19.7238,102300.0
2009-01-22 15:00:00,32.38,32.38,31.84,32.23,72200.0,19.6873,19.6873,19.359,19.5961,72200.0
2009-01-22 15:30:00,32.23,32.52,32.0,32.31,155400.0,19.5961,19.7725,19.4563,19.6448,155400.0
2009-01-23 09:30:00,32.9,32.94,31.8,32.93,77300.0,20.0035,20.0278,19.3347,20.0218,77300.0
2009-01-23 10:00:00,32.94,33.36,32.79,32.88,96600.0,20.0278,20.2832,19.9366,19.9914,96600.0
2009-01-23 10:30:00,32.88,33.0,32.69,32.72,75000.0,19.9914,20.0643,19.8758,19.8941,75000.0
2009-01-23 11:00:00,32.76,33.48,32.74,33.46,117100.0,19.9184,20.3562,19.9062,20.344,117100.0
2009-01-23 11:30:00,33.45,33.58,33.2,33.43,122300.0,20.3379,20.417,20.1859,20.3258,122300.0
2009-01-23 12:00:00,33.44,33.82,33.44,33.66,81000.0,20.3318,20.5629,20.3318,20.4656,81000.0
2009-01-23 12:30:00,33.55,33.58,33.31,33.47,129200.0,20.3987,20.417,20.2528,20.3501,129200.0
2009-01-23 13:00:00,33.46,34.19,33.4,33.75,175600.0,20.344,20.7878,20.3075,20.5203,175600.0
2009-01-23 13:30:00,33.75,33.99,33.7,33.9,153000.0,20.5203,20.6662,20.4899,20.6115,153000.0
2009-01-23 14:00:00,33.92,34.56,33.81,34.36,231200.0,20.6237,21.0128,20.5568,20.8912,231200.0
2009-01-23 14:30:00,34.35,34.35,33.59,33.75,112400.0,20.8851,20.8851,20.423,20.5203,112400.0
2009-01-23 15:00:00,33.75,33.9,33.21,33.21,156700.0,20.5203,20.6115,20.192,20.192,156700.0
2009-01-23 15:30:00,33.18,33.47,33.11,33.35,187200.0,20.1738,20.3501,20.1312,20.2771,187200.0
2009-01-26 09:30:00,33.54,34.21,33.36,34.12,90200.0,20.3926,20.8,20.2832,20.7453,90200.0
2009-01-26 10:00:00,34.15,34.53,34.15,34.26,64900.0,20.7635,20.9946,20.7635,20.8304,64900.0
2009-01-26 10:30:00,34.27,34.48,34.2,34.45,76200.0,20.8365,20.9642,20.7939,20.9459,76200.0
2009-01-26 11:00:00,34.45,34.61,34.1,34.22,83600.0,20.9459,21.0432,20.7331,20.8061,83600.0
2009-01-26 11:30:00,34.26,34.4,34.01,34.02,59300.0,20.8304,20.9155,20.6784,20.6845,59300.0
2009-01-26 12:00:00,34.0,34.15,33.98,34.11,56100.0,20.6723,20.7635,20.6602,20.7392,56100.0
2009-01-26 12:30:00,34.13,34.14,33.81,33.85,63700.0,20.7514,20.7574,20.5568,20.5811,63700.0
2009-01-26 13:00:00,33.86,34.0,33.73,33.84,25900.0,20.5872,20.6723,20.5082,20.575,25900.0
2009-01-26 13:30:00,33.84,34.0,33.55,33.74,31800.0,20.575,20.6723,20.3987,20.5142,31800.0
2009-01-26 14:00:00,33.74,33.74,33.34,33.53,36500.0,20.5142,20.5142,20.271,20.3866,36500.0
2009-01-26 14:30:00,33.53,34.03,33.48,33.96,48300.0,20.3866,20.6906,20.3562,20.648,48300.0
2009-01-26 15:00:00,33.97,34.09,33.68,34.02,50400.0,20.6541,20.727,20.4778,20.6845,50400.0
2009-01-26 15:30:00,34.05,34.05,33.7,33.83,87800.0,20.7027,20.7027,20.4899,20.569,87800.0
2009-01-27 09:30:00,33.69,34.26,33.53,33.97,63400.0,20.4838,20.8304,20.3866,20.6541,63400.0
2009-01-27 10:00:00,34.01,34.19,33.75,33.95,35200.0,20.6784,20.7878,20.5203,20.6419,35200.0
2009-01-27 10:30:00,33.94,34.03,33.57,33.86,38200.0,20.6358,20.6906,20.4109,20.5872,38200.0
2009-01-27 11:00:00,33.89,34.12,33.8,33.85,31800.0,20.6054,20.7453,20.5507,20.5811,31800.0
2009-01-27 11:30:00,33.87,33.95,33.67,33.79,20500.0,20.5933,20.6419,20.4717,20.5446,20500.0
2009-01-27 12:00:00,33.8,34.13,33.68,34.04,24000.0,20.5507,20.7514,20.4778,20.6966,24000.0
2009-01-27 12:30:00,34.05,34.07,33.68,33.86,24500.0,20.7027,20.7149,20.4778,20.5872,24500.0
2009-01-27 13:00:00,33.87,34.08,33.64,33.69,42000.0,20.5933,20.721,20.4534,20.4838,42000.0
2009-01-27 13:30:00,33.73,33.75,33.5,33.5,50700.0,20.5082,20.5203,20.3683,20.3683,50700.0
2009-01-27 14:00:00,33.5,33.64,33.32,33.45,39900.0,20.3683,20.4534,20.2589,20.3379,39900.0
2009-01-27 14:30:00,33.46,33.85,33.39,33.75,40500.0,20.344,20.5811,20.3014,20.5203,40500.0
2009-01-27 15:00:00,33.75,33.87,33.55,33.78,62000.0,20.5203,20.5933,20.3987,20.5386,62000.0
2009-01-27 15:30:00,33.77,33.78,33.59,33.67,84100.0,20.5325,20.5386,20.423,20.4717,84100.0
2009-01-28 09:30:00,34.28,34.37,33.77,34.08,100400.0,20.8426,20.8973,20.5325,20.721,100400.0
2009-01-28 10:00:00,34.1,34.29,34.09,34.24,30600.0,20.7331,20.8486,20.727,20.8182,30600.0
2009-01-28 10:30:00,34.21,34.4,34.1,34.19,45200.0,20.8,20.9155,20.7331,20.7878,45200.0
2009-01-28 11:00:00,34.21,34.49,34.21,34.46,29000.0,20.8,20.9702,20.8,20.952,29000.0
2009-01-28 11:30:00,34.47,34.5,34.26,34.3,34000.0,20.9581,20.9763,20.8304,20.8547,34000.0
2009-01-28 12:00:00,34.32,34.34,34.16,34.17,45000.0,20.8669,20.879,20.7696,20.7757,45000.0
2009-01-28 12:30:00,34.18,34.27,34.15,34.24,41700.0,20.7818,20.8365,20.7635,20.8182,41700.0
2009-01-28 13:00:00,34.2,34.29,34.05,34.29,33800.0,20.7939,20.8486,20.7027,20.8486,33800.0
2009-01-28 13:30:00,34.27,34.35,34.2,34.22,16600.0,20.8365,20.8851,20.7939,20.8061,16600.0
2009-01-28 14:00:00,34.21,34.5,34.09,34.3,74800.0,20.8,20.9763,20.727,20.8547,74800.0
2009-01-28 14:30:00,34.25,34.38,34.16,34.35,108200.0,20.8243,20.9034,20.7696,20.8851,108200.0
2009-01-28 15:00:00,34.37,34.41,34.06,34.15,185400.0,20.8973,20.9216,20.7088,20.7635,185400.0
2009-01-28 15:30:00,34.14,34.21,33.97,34.2,225600.0,20.7574,20.8,20.6541,20.7939,225600.0
2009-01-29 09:30:00,33.91,34.28,33.89,33.97,47400.0,20.6176,20.8426,20.6054,20.6541,47400.0
2009-01-29 10:00:00,33.97,33.99,33.75,33.81,57100.0,20.6541,20.6662,20.5203,20.5568,57100.0
2009-01-29 10:30:00,33.78,33.92,33.72,33.76,40200.0,20.5386,20.6237,20.5021,20.5264,40200.0
2009-01-29 11:00:00,33.74,33.75,33.47,33.52,55700.0,20.5142,20.5203,20.3501,20.3805,55700.0
2009-01-29 11:30:00,33.52,33.65,33.47,33.63,41300.0,20.3805,20.4595,20.3501,20.4474,41300.0
2009-01-29 12:00:00,33.6,33.6,33.19,33.48,40300.0,20.4291,20.4291,20.1798,20.3562,40300.0
2009-01-29 12:30:00,33.48,33.49,33.01,33.06,63100.0,20.3562,20.3622,20.0704,20.1008,63100.0
2009-01-29 13:00:00,33.05,33.53,32.96,33.5,58600.0,20.0947,20.3866,20.04,20.3683,58600.0
2009-01-29 13:30:00,33.49,33.49,33.12,33.2,56900.0,20.3622,20.3622,20.1373,20.1859,56900.0
2009-01-29 14:00:00,33.2,33.27,33.05,33.18,70200.0,20.1859,20.2285,20.0947,20.1738,70200.0
2009-01-29 14:30:00,33.17,33.41,33.04,33.25,66900.0,20.1677,20.3136,20.0886,20.2163,66900.0
2009-01-29 15:00:00,33.25,33.49,33.06,33.1,71500.0,20.2163,20.3622,20.1008,20.1251,71500.0
2009-01-29 15:30:00,33.09,33.14,32.9,33.06,123200.0,20.119,20.1494,20.0035,20.1008,123200.0
2009-01-30 09:30:00,33.08,33.22,32.38,32.4,61300.0,20.113,20.1981,19.6873,19.6995,61300.0
2009-01-30 10:00:00,32.43,32.77,32.36,32.56,72300.0,19.7177,19.9245,19.6752,19.7968,72300.0
2009-01-30 10:30:00,32.52,32.52,32.16,32.16,74900.0,19.7725,19.7725,19.5536,19.5536,74900.0
2009-01-30 11:00:00,32.21,32.23,32.03,32.1,40900.0,19.584,19.5961,19.4745,19.5171,40900.0
2009-01-30 11:30:00,32.07,32.34,32.0,32.23,34700.0,19.4989,19.663,19.4563,19.5961,34700.0
2009-01-30 12:00:00,32.21,32.51,32.0,32.43,48000.0,19.584,19.7664,19.4563,19.7177,48000.0
2009-01-30 12:30:00,32.43,32.69,32.35,32.59,42500.0,19.7177,19.8758,19.6691,19.815,42500.0
2009-01-30 13:00:00,32.6,32.85,32.4,32.5,30100.0,19.8211,19.9731,19.6995,19.7603,30100.0
2009-01-30 13:30:00,32.48,32.48,32.2,32.35,30200.0,19.7481,19.7481,19.5779,19.6691,30200.0
2009-01-30 14:00:00,32.33,32.55,32.15,32.34,41500.0,19.6569,19.7907,19.5475,19.663,41500.0
2009-01-30 14:30:00,32.33,32.35,32.05,32.18,43600.0,19.6569,19.6691,19.4867,19.5657,43600.0
2009-01-30 15:00:00,32.18,32.3,31.99,32.06,69600.0,19.5657,19.6387,19.4502,19.4928,69600.0
2009-01-30 15:30:00,32.01,32.25,31.9,32.2,111600.0,19.4624,19.6083,19.3955,19.5779,111600.0
2009-02-02 09:30:00,31.84,31.84,29.62,30.24,240500.0,19.359,19.359,18.0092,18.3862,240500.0
2009-02-02 10:00:00,30.28,31.06,30.16,31.06,208900.0,18.4105,18.8848,18.3376,18.8848,208900.0
2009-02-02 10:30:00,31.08,31.52,30.99,31.46,93400.0,18.8969,19.1645,18.8422,19.128,93400.0
2009-02-02 11:00:00,31.42,31.47,30.96,31.11,111200.0,19.1037,19.1341,18.824,18.9152,111200.0
2009-02-02 11:30:00,31.19,31.36,31.11,31.36,69500.0,18.9638,19.0672,18.9152,19.0672,69500.0
2009-02-02 12:00:00,31.35,31.58,31.25,31.31,43900.0,19.0611,19.2009,19.0003,19.0368,43900.0
2009-02-02 12:30:00,31.32,31.43,31.25,31.3,42900.0,19.0429,19.1097,19.0003,19.0307,42900.0
2009-02-02 13:00:00,31.3,31.32,30.85,30.91,49500.0,19.0307,19.0429,18.7571,18.7936,49500.0
2009-02-02 13:30:00,30.93,31.11,30.77,30.84,45000.0,18.8057,18.9152,18.7085,18.751,45000.0
2009-02-02 14:00:00,30.85,30.94,30.57,30.7,59500.0,18.7571,18.8118,18.5869,18.6659,59500.0
2009-02-02 14:30:00,30.69,30.86,30.6,30.75,57900.0,18.6598,18.7632,18.6051,18.6963,57900.0
2009-02-02 15:00:00,30.74,31.52,30.71,31.49,129400.0,18.6902,19.1645,18.672,19.1462,129400.0
2009-02-02 15:30:00,31.52,31.98,31.5,31.94,274600.0,19.1645,19.4441,19.1523,19.4198,274600.0
2009-02-03 09:30:00,33.95,34.58,33.0,34.44,593900.0,20.7178,21.1023,20.1381,21.0168,593900.0
2009-02-03 10:00:00,34.43,35.34,34.41,35.05,426300.0,21.0107,21.5661,20.9985,21.3891,426300.0
2009-02-03 10:30:00,35.03,35.66,34.98,35.34,264000.0,21.3769,21.7613,21.3464,21.5661,264000.0
2009-02-03 11:00:00,35.34,35.57,34.92,35.08,244500.0,21.5661,21.7064,21.3098,21.4074,244500.0
2009-02-03 11:30:00,35.12,35.17,34.33,34.68,150000.0,21.4318,21.4623,20.9497,21.1633,150000.0
2009-02-03 12:00:00,34.69,34.72,34.43,34.46,113000.0,21.1694,21.1877,21.0107,21.029,113000.0
2009-02-03 12:30:00,34.43,34.46,33.8,33.83,176600.0,21.0107,21.029,20.6263,20.6446,176600.0
2009-02-03 13:00:00,33.83,33.92,33.41,33.7,138500.0,20.6446,20.6995,20.3883,20.5653,138500.0
2009-02-03 13:30:00,33.7,33.97,33.53,33.72,64900.0,20.5653,20.73,20.4615,20.5775,64900.0
2009-02-03 14:00:00,33.73,34.17,33.62,33.85,116900.0,20.5836,20.8521,20.5164,20.6568,116900.0
2009-02-03 14:30:00,33.84,34.07,33.78,33.93,88000.0,20.6507,20.791,20.6141,20.7056,88000.0
2009-02-03 15:00:00,33.92,34.02,33.8,33.82,138600.0,20.6995,20.7605,20.6263,20.6385,138600.0
2009-02-03 15:30:00,33.79,34.07,33.6,33.99,250600.0,20.6202,20.791,20.5042,20.7422,250600.0
2009-02-04 09:30:00,34.49,34.9,34.14,34.81,256400.0,21.0473,21.2975,20.8338,21.2426,256400.0
2009-02-04 10:00:00,34.83,35.09,34.63,35.02,233100.0,21.2548,21.4135,21.1328,21.3708,233100.0
2009-02-04 10:30:00,35.04,35.35,34.94,35.31,155200.0,21.383,21.5722,21.322,21.5477,155200.0
2009-02-04 11:00:00,35.33,35.87,35.29,35.75,164400.0,21.56,21.8895,21.5355,21.8163,164400.0
2009-02-04 11:30:00,35.74,35.76,35.35,35.4,61300.0,21.8102,21.8224,21.5722,21.6027,61300.0
2009-02-04 12:00:00,35.37,35.5,35.33,35.43,42900.0,21.5844,21.6637,21.56,21.621,42900.0
2009-02-04 12:30:00,35.44,35.5,35.25,35.28,36900.0,21.6271,21.6637,21.5111,21.5294,36900.0
2009-02-04 13:00:00,35.27,35.28,35.02,35.16,62700.0,21.5233,21.5294,21.3708,21.4562,62700.0
2009-02-04 13:30:00,35.17,35.19,34.39,34.66,104600.0,21.4623,21.4745,20.9863,21.1511,104600.0
2009-02-04 14:00:00,34.65,34.65,34.32,34.49,147300.0,21.145,21.145,20.9436,21.0473,147300.0
2009-02-04 14:30:00,34.49,34.9,34.4,34.85,136000.0,21.0473,21.2975,20.9924,21.267,136000.0
2009-02-04 15:00:00,34.84,34.95,34.62,34.78,95400.0,21.2609,21.3281,21.1267,21.2243,95400.0
2009-02-04 15:30:00,34.75,34.94,34.67,34.81,122300.0,21.206,21.322,21.1572,21.2426,122300.0
2009-02-05 09:30:00,34.14,34.54,34.14,34.51,103700.0,20.8338,21.0779,20.8338,21.0596,103700.0
2009-02-05 10:00:00,34.47,34.64,34.43,34.5,109300.0,21.0351,21.1389,21.0107,21.0534,109300.0
2009-02-05 10:30:00,34.5,34.88,34.44,34.86,167300.0,21.0534,21.2853,21.0168,21.2731,167300.0
2009-02-05 11:00:00,34.9,34.95,34.58,34.58,59900.0,21.2975,21.3281,21.1023,21.1023,59900.0
2009-02-05 11:30:00,34.58,34.7,34.53,34.7,34200.0,21.1023,21.1755,21.0718,21.1755,34200.0
2009-02-05 12:00:00,34.7,34.81,34.58,34.58,81200.0,21.1755,21.2426,21.1023,21.1023,81200.0
2009-02-05 12:30:00,34.61,34.72,34.44,34.59,47100.0,21.1206,21.1877,21.0168,21.1084,47100.0
2009-02-05 13:00:00,34.57,34.6,34.2,34.22,51300.0,21.0962,21.1145,20.8704,20.8826,51300.0
2009-02-05 13:30:00,34.21,34.27,34.03,34.06,79400.0,20.8765,20.9131,20.7666,20.7849,79400.0
2009-02-05 14:00:00,34.04,34.24,34.02,34.13,47500.0,20.7727,20.8948,20.7605,20.8277,47500.0
2009-02-05 14:30:00,34.15,34.29,34.03,34.11,45300.0,20.8399,20.9253,20.7666,20.8155,45300.0
2009-02-05 15:00:00,34.1,34.29,34.01,34.27,78000.0,20.8094,20.9253,20.7544,20.9131,78000.0
2009-02-05 15:30:00,34.28,34.36,34.06,34.16,144200.0,20.9192,20.968,20.7849,20.846,144200.0
2009-02-06 09:30:00,34.2,34.41,33.91,33.94,84100.0,20.8704,20.9985,20.6934,20.7117,84100.0
2009-02-06 10:00:00,33.94,34.15,33.82,34.02,78400.0,20.7117,20.8399,20.6385,20.7605,78400.0
2009-02-06 10:30:00,34.0,34.26,33.87,34.13,50400.0,20.7483,20.907,20.669,20.8277,50400.0
2009-02-06 11:00:00,34.12,34.62,34.12,34.45,50000.0,20.8216,21.1267,20.8216,21.0229,50000.0
2009-02-06 11:30:00,34.42,34.61,34.42,34.51,34300.0,21.0046,21.1206,21.0046,21.0596,34300.0
2009-02-06 12:00:00,34.51,34.51,34.26,34.38,34500.0,21.0596,21.0596,20.907,20.9802,34500.0
2009-02-06 12:30:00,34.42,34.64,34.39,34.58,21700.0,21.0046,21.1389,20.9863,21.1023,21700.0
2009-02-06 13:00:00,34.57,34.86,34.56,34.81,43000.0,21.0962,21.2731,21.0901,21.2426,43000.0
2009-02-06 13:30:00,34.83,34.89,34.73,34.86,37000.0,21.2548,21.2914,21.1938,21.2731,37000.0
2009-02-06 14:00:00,34.86,34.87,34.64,34.84,48000.0,21.2731,21.2792,21.1389,21.2609,48000.0
2009-02-06 14:30:00,34.84,34.92,34.52,34.59,76700.0,21.2609,21.3098,21.0657,21.1084,76700.0
2009-02-06 15:00:00,34.59,34.67,34.38,34.52,75000.0,21.1084,21.1572,20.9802,21.0657,75000.0
2009-02-06 15:30:00,34.5,34.79,34.5,34.63,98800.0,21.0534,21.2304,21.0534,21.1328,98800.0
2009-02-09 09:30:00,34.65,34.9,34.23,34.62,117000.0,21.145,21.2975,20.8887,21.1267,117000.0
2009-02-09 10:00:00,34.62,34.65,34.29,34.49,148200.0,21.1267,21.145,20.9253,21.0473,148200.0
2009-02-09 10:30:00,34.49,34.55,34.32,34.48,98500.0,21.0473,21.084,20.9436,21.0412,98500.0
2009-02-09 11:00:00,34.49,34.5,34.35,34.39,75500.0,21.0473,21.0534,20.9619,20.9863,75500.0
2009-02-09 11:30:00,34.38,34.46,34.3,34.4,58500.0,20.9802,21.029,20.9314,20.9924,58500.0
2009-02-09 12:00:00,34.41,34.47,34.37,34.4,77900.0,20.9985,21.0351,20.9741,20.9924,77900.0
2009-02-09 12:30:00,34.41,34.46,34.32,34.39,83900.0,20.9985,21.029,20.9436,20.9863,83900.0
2009-02-09 13:00:00,34.4,34.44,34.3,34.31,79200.0,20.9924,21.0168,20.9314,20.9375,79200.0
2009-02-09 13:30:00,34.31,34.31,34.13,34.25,81100.0,20.9375,20.9375,20.8277,20.9009,81100.0
2009-02-09 14:00:00,34.27,34.29,34.03,34.08,103100.0,20.9131,20.9253,20.7666,20.7971,103100.0
2009-02-09 14:30:00,34.07,34.16,33.97,34.1,86400.0,20.791,20.846,20.73,20.8094,86400.0
2009-02-09 15:00:00,34.1,34.39,33.99,34.37,87200.0,20.8094,20.9863,20.7422,20.9741,87200.0
2009-02-09 15:30:00,34.37,34.41,34.16,34.24,120400.0,20.9741,20.9985,20.846,20.8948,120400.0
2009-02-10 09:30:00,33.79,34.48,33.73,34.25,102400.0,20.6202,21.0412,20.5836,20.9009,102400.0
2009-02-10 10:00:00,34.25,34.37,33.89,34.09,92500.0,20.9009,20.9741,20.6812,20.8032,92500.0
2009-02-10 10:30:00,34.1,34.1,33.73,33.78,44200.0,20.8094,20.8094,20.5836,20.6141,44200.0
2009-02-10 11:00:00,33.78,33.97,33.16,33.41,129400.0,20.6141,20.73,20.2357,20.3883,129400.0
2009-02-10 11:30:00,33.38,33.38,32.73,32.97,62000.0,20.37,20.37,19.9733,20.1198,62000.0
2009-02-10 12:00:00,32.96,33.2,32.83,32.89,60700.0,20.1137,20.2601,20.0343,20.071,60700.0
2009-02-10 12:30:00,32.89,33.19,32.86,33.08,35900.0,20.071,20.254,20.0526,20.1869,35900.0
2009-02-10 13:00:00,33.07,33.12,32.85,33.01,66900.0,20.1808,20.2113,20.0465,20.1442,66900.0
2009-02-10 13:30:00,33.0,33.19,32.96,33.1,45400.0,20.1381,20.254,20.1137,20.1991,45400.0
2009-02-10 14:00:00,33.1,33.22,32.91,32.95,59900.0,20.1991,20.2723,20.0832,20.1076,59900.0
2009-02-10 14:30:00,32.95,33.09,32.83,32.85,78300.0,20.1076,20.193,20.0343,20.0465,78300.0
2009-02-10 15:00:00,32.85,33.13,32.79,33.05,102700.0,20.0465,20.2174,20.0099,20.1686,102700.0
2009-02-10 15:30:00,33.0,33.13,32.71,32.91,184500.0,20.1381,20.2174,19.9611,20.0832,184500.0
2009-02-11 09:30:00,33.1,33.29,32.54,33.19,90400.0,20.1991,20.3151,19.8574,20.254,90400.0
2009-02-11 10:00:00,33.15,33.43,33.02,33.29,65400.0,20.2296,20.4005,20.1503,20.3151,65400.0
2009-02-11 10:30:00,33.24,33.51,33.06,33.34,57800.0,20.2845,20.4493,20.1747,20.3456,57800.0
2009-02-11 11:00:00,33.31,33.45,33.07,33.42,71900.0,20.3273,20.4127,20.1808,20.3944,71900.0
2009-02-11 11:30:00,33.39,33.59,33.11,33.22,65900.0,20.3761,20.4981,20.2052,20.2723,65900.0
2009-02-11 12:00:00,33.2,34.01,33.2,33.8,171100.0,20.2601,20.7544,20.2601,20.6263,171100.0
2009-02-11 12:30:00,33.79,33.84,33.35,33.4,63300.0,20.6202,20.6507,20.3517,20.3822,63300.0
2009-02-11 13:00:00,33.38,33.72,33.38,33.49,93000.0,20.37,20.5775,20.37,20.4371,93000.0
2009-02-11 13:30:00,33.5,33.5,33.08,33.23,90300.0,20.4432,20.4432,20.1869,20.2784,90300.0
2009-02-11 14:00:00,33.27,33.63,33.27,33.54,96100.0,20.3028,20.5225,20.3028,20.4676,96100.0
2009-02-11 14:30:00,33.53,33.8,33.48,33.7,103200.0,20.4615,20.6263,20.431,20.5653,103200.0
2009-02-11 15:00:00,33.72,33.88,33.52,33.67,141500.0,20.5775,20.6751,20.4554,20.5469,141500.0
2009-02-11 15:30:00,33.66,33.74,33.32,33.55,115400.0,20.5408,20.5897,20.3334,20.4737,115400.0
2009-02-12 09:30:00,33.41,33.54,32.97,33.12,55400.0,20.3883,20.4676,20.1198,20.2113,55400.0
2009-02-12 10:00:00,33.07,33.36,32.81,33.36,60500.0,20.1808,20.3578,20.0221,20.3578,60500.0
2009-02-12 10:30:00,33.34,33.52,33.15,33.18,63600.0,20.3456,20.4554,20.2296,20.2479,63600.0
2009-02-12 11:00:00,33.17,33.42,33.01,33.23,44800.0,20.2418,20.3944,20.1442,20.2784,44800.0
2009-02-12 11:30:00,33.23,33.8,33.22,33.54,60000.0,20.2784,20.6263,20.2723,20.4676,60000.0
2009-02-12 12:00:00,33.51,33.63,33.32,33.61,34400.0,20.4493,20.5225,20.3334,20.5103,34400.0
2009-02-12 12:30:00,33.59,33.61,33.31,33.35,22100.0,20.4981,20.5103,20.3273,20.3517,22100.0
2009-02-12 13:00:00,33.35,33.5,33.14,33.28,47500.0,20.3517,20.4432,20.2235,20.3089,47500.0
2009-02-12 13:30:00,33.34,33.38,33.08,33.34,33500.0,20.3456,20.37,20.1869,20.3456,33500.0
2009-02-12 14:00:00,33.32,33.43,33.07,33.1,51400.0,20.3334,20.4005,20.1808,20.1991,51400.0
2009-02-12 14:30:00,33.1,33.19,32.8,32.9,61000.0,20.1991,20.254,20.016,20.0771,61000.0
2009-02-12 15:00:00,32.89,33.81,32.78,33.81,126100.0,20.071,20.6324,20.0038,20.6324,126100.0
2009-02-12 15:30:00,33.83,34.15,33.66,34.06,194400.0,20.6446,20.8399,20.5408,20.7849,194400.0
2009-02-13 09:30:00,33.94,34.53,33.43,34.5,100400.0,20.7117,21.0718,20.4005,21.0534,100400.0
2009-02-13 10:00:00,34.52,34.54,33.85,34.22,136800.0,21.0657,21.0779,20.6568,20.8826,136800.0
2009-02-13 10:30:00,34.22,34.32,34.09,34.29,37800.0,20.8826,20.9436,20.8032,20.9253,37800.0
2009-02-13 11:00:00,34.23,34.5,33.96,34.5,63300.0,20.8887,21.0534,20.7239,21.0534,63300.0
2009-02-13 11:30:00,34.48,34.74,34.45,34.7,94600.0,21.0412,21.1999,21.0229,21.1755,94600.0
2009-02-13 12:00:00,34.7,34.91,34.49,34.56,80800.0,21.1755,21.3036,21.0473,21.0901,80800.0
2009-02-13 12:30:00,34.55,34.57,34.03,34.16,49400.0,21.084,21.0962,20.7666,20.846,49400.0
2009-02-13 13:00:00,34.17,34.28,34.04,34.22,26700.0,20.8521,20.9192,20.7727,20.8826,26700.0
2009-02-13 13:30:00,34.23,34.49,34.07,34.39,39800.0,20.8887,21.0473,20.791,20.9863,39800.0
2009-02-13 14:00:00,34.4,34.49,34.11,34.18,50300.0,20.9924,21.0473,20.8155,20.8582,50300.0
2009-02-13 14:30:00,34.14,34.21,34.01,34.05,49800.0,20.8338,20.8765,20.7544,20.7788,49800.0
2009-02-13 15:00:00,34.07,34.19,33.8,34.15,58000.0,20.791,20.8643,20.6263,20.8399,58000.0
2009-02-13 15:30:00,34.15,34.23,33.95,33.95,111700.0,20.8399,20.8887,20.7178,20.7178,111700.0
2009-02-17 09:30:00,30.18,31.52,30.13,31.48,706100.0,18.4172,19.2349,18.3867,19.2105,706100.0
2009-02-17 10:00:00,31.49,32.55,31.47,32.19,300900.0,19.2166,19.8635,19.2044,19.6438,300900.0
2009-02-17 10:30:00,32.19,32.5,32.18,32.4,185200.0,19.6438,19.833,19.6377,19.7719,185200.0
2009-02-17 11:00:00,32.41,32.42,31.94,32.24,169700.0,19.778,19.7841,19.4912,19.6743,169700.0
2009-02-17 11:30:00,32.29,32.3,31.65,31.76,151200.0,19.7048,19.7109,19.3143,19.3814,151200.0
2009-02-17 12:00:00,31.75,31.98,31.38,31.43,111200.0,19.3753,19.5156,19.1495,19.18,111200.0
2009-02-17 12:30:00,31.43,31.5,31.21,31.29,143200.0,19.18,19.2227,19.0457,19.0946,143200.0
2009-02-17 13:00:00,31.29,31.35,30.99,31.05,102800.0,19.0946,19.1312,18.9115,18.9481,102800.0
2009-02-17 13:30:00,31.05,31.52,31.04,31.12,105500.0,18.9481,19.2349,18.942,18.9908,105500.0
2009-02-17 14:00:00,31.14,31.28,30.9,30.97,89900.0,19.003,19.0885,18.8566,18.8993,89900.0
2009-02-17 14:30:00,30.95,31.26,30.93,31.16,104600.0,18.8871,19.0763,18.8749,19.0152,104600.0
2009-02-17 15:00:00,31.13,31.51,31.02,31.12,136400.0,18.9969,19.2288,18.9298,18.9908,136400.0
2009-02-17 15:30:00,31.13,31.59,31.07,31.09,188800.0,18.9969,19.2776,18.9603,18.9725,188800.0
2009-02-18 09:30:00,30.98,31.63,30.98,31.09,84300.0,18.9054,19.302,18.9054,18.9725,84300.0
2009-02-18 10:00:00,31.1,31.23,30.7,31.1,113800.0,18.9786,19.0579,18.7345,18.9786,113800.0
2009-02-18 10:30:00,31.08,31.26,30.86,30.92,53700.0,18.9664,19.0763,18.8322,18.8688,53700.0
2009-02-18 11:00:00,30.9,31.21,30.77,31.1,42300.0,18.8566,19.0457,18.7772,18.9786,42300.0
2009-02-18 11:30:00,31.09,31.58,31.09,31.4,104800.0,18.9725,19.2715,18.9725,19.1617,104800.0
2009-02-18 12:00:00,31.39,31.39,31.16,31.22,56800.0,19.1556,19.1556,19.0152,19.0518,56800.0
2009-02-18 12:30:00,31.22,31.28,30.99,31.25,43000.0,19.0518,19.0885,18.9115,19.0702,43000.0
2009-02-18 13:00:00,31.25,31.35,31.01,31.09,27300.0,19.0702,19.1312,18.9237,18.9725,27300.0
2009-02-18 13:30:00,31.08,31.09,30.86,30.94,38000.0,18.9664,18.9725,18.8322,18.881,38000.0
2009-02-18 14:00:00,30.93,31.11,30.82,31.07,57300.0,18.8749,18.9847,18.8077,18.9603,57300.0
2009-02-18 14:30:00,31.07,31.18,30.82,30.98,55600.0,18.9603,19.0274,18.8077,18.9054,55600.0
2009-02-18 15:00:00,31.0,31.11,30.82,30.88,94300.0,18.9176,18.9847,18.8077,18.8444,94300.0
2009-02-18 15:30:00,30.86,31.11,30.84,31.03,128900.0,18.8322,18.9847,18.82,18.9359,128900.0
2009-02-19 09:30:00,31.26,31.45,31.04,31.22,47100.0,19.0763,19.1922,18.942,19.0518,47100.0
2009-02-19 10:00:00,31.18,31.19,30.7,30.78,58800.0,19.0274,19.0335,18.7345,18.7833,58800.0
2009-02-19 10:30:00,30.79,30.81,30.56,30.65,38400.0,18.7894,18.8016,18.6491,18.704,38400.0
2009-02-19 11:00:00,30.64,30.78,30.5,30.55,74400.0,18.6979,18.7833,18.6125,18.643,74400.0
2009-02-19 11:30:00,30.56,30.62,30.06,30.06,117500.0,18.6491,18.6857,18.344,18.344,117500.0
2009-02-19 12:00:00,30.05,30.07,29.93,29.97,154400.0,18.3379,18.3501,18.2646,18.289,154400.0
2009-02-19 12:30:00,29.97,30.19,29.97,30.09,46300.0,18.289,18.4233,18.289,18.3623,46300.0
2009-02-19 13:00:00,30.08,30.25,29.98,30.22,77200.0,18.3562,18.4599,18.2951,18.4416,77200.0
2009-02-19 13:30:00,30.23,30.25,30.09,30.11,44100.0,18.4477,18.4599,18.3623,18.3745,44100.0
2009-02-19 14:00:00,30.15,30.22,29.99,30.06,59500.0,18.3989,18.4416,18.3012,18.344,59500.0
2009-02-19 14:30:00,30.07,30.15,29.95,30.07,78400.0,18.3501,18.3989,18.2768,18.3501,78400.0
2009-02-19 15:00:00,30.06,30.14,29.73,29.9,171000.0,18.344,18.3928,18.1426,18.2463,171000.0
2009-02-19 15:30:00,29.9,29.91,29.61,29.69,127700.0,18.2463,18.2524,18.0694,18.1182,127700.0
2009-02-20 09:30:00,29.14,29.85,29.0,29.03,114000.0,17.7825,18.2158,17.6971,17.7154,114000.0
2009-02-20 10:00:00,29.03,29.3,28.95,29.3,161800.0,17.7154,17.8802,17.6666,17.8802,161800.0
2009-02-20 10:30:00,29.3,29.41,29.02,29.19,86000.0,17.8802,17.9473,17.7093,17.813,86000.0
2009-02-20 11:00:00,29.19,29.23,28.93,28.95,92100.0,17.813,17.8375,17.6544,17.6666,92100.0
2009-02-20 11:30:00,28.95,28.96,28.64,28.71,110800.0,17.6666,17.6727,17.4774,17.5201,110800.0
2009-02-20 12:00:00,28.72,28.75,28.53,28.55,81700.0,17.5262,17.5445,17.4103,17.4225,81700.0
2009-02-20 12:30:00,28.57,28.64,28.44,28.46,71500.0,17.4347,17.4774,17.3554,17.3676,71500.0
2009-02-20 13:00:00,28.47,28.55,28.14,28.16,132600.0,17.3737,17.4225,17.1723,17.1845,132600.0
2009-02-20 13:30:00,28.16,28.18,28.04,28.13,114800.0,17.1845,17.1967,17.1113,17.1662,114800.0
2009-02-20 14:00:00,28.15,28.63,27.93,28.48,201900.0,17.1784,17.4713,17.0441,17.3798,201900.0
2009-02-20 14:30:00,28.46,28.85,28.36,28.58,175400.0,17.3676,17.6056,17.3065,17.4408,175400.0
2009-02-20 15:00:00,28.62,28.62,28.28,28.34,159900.0,17.4652,17.4652,17.2577,17.2943,159900.0
2009-02-20 15:30:00,28.31,28.4,28.11,28.24,254900.0,17.276,17.331,17.154,17.2333,254900.0
2009-02-23 09:30:00,28.41,29.0,28.34,28.73,75700.0,17.3371,17.6971,17.2943,17.5323,75700.0
2009-02-23 10:00:00,28.71,28.74,28.29,28.3,89000.0,17.5201,17.5384,17.2638,17.2699,89000.0
2009-02-23 10:30:00,28.3,28.3,27.84,27.9,112900.0,17.2699,17.2699,16.9892,17.0258,112900.0
2009-02-23 11:00:00,27.91,28.09,27.91,28.02,84200.0,17.0319,17.1418,17.0319,17.0991,84200.0
2009-02-23 11:30:00,28.0,28.05,27.95,27.97,49800.0,17.0869,17.1174,17.0563,17.0685,49800.0
2009-02-23 12:00:00,27.97,28.02,27.91,28.0,57500.0,17.0685,17.0991,17.0319,17.0869,57500.0
2009-02-23 12:30:00,28.0,28.04,27.96,27.98,59000.0,17.0869,17.1113,17.0624,17.0747,59000.0
2009-02-23 13:00:00,27.98,28.19,27.98,28.15,51600.0,17.0747,17.2028,17.0747,17.1784,51600.0
2009-02-23 13:30:00,28.15,28.28,28.05,28.16,64500.0,17.1784,17.2577,17.1174,17.1845,64500.0
2009-02-23 14:00:00,28.13,28.37,28.06,28.33,64900.0,17.1662,17.3126,17.1235,17.2882,64900.0
2009-02-23 14:30:00,28.35,28.37,28.02,28.09,73400.0,17.3004,17.3126,17.0991,17.1418,73400.0
2009-02-23 15:00:00,28.09,28.19,27.97,28.04,128300.0,17.1418,17.2028,17.0685,17.1113,128300.0
2009-02-23 15:30:00,28.05,28.11,27.72,27.77,141800.0,17.1174,17.154,16.916,16.9465,141800.0
2009-02-24 09:30:00,28.07,28.14,27.78,27.85,42200.0,17.1296,17.1723,16.9526,16.9953,42200.0
2009-02-24 10:00:00,27.84,27.88,27.45,27.73,45200.0,16.9892,17.0136,16.7512,16.9221,45200.0
2009-02-24 10:30:00,27.74,27.86,27.68,27.72,73000.0,16.9282,17.0014,16.8916,16.916,73000.0
2009-02-24 11:00:00,27.72,27.84,27.59,27.74,46400.0,16.916,16.9892,16.8367,16.9282,46400.0
2009-02-24 11:30:00,27.72,27.77,27.51,27.54,29400.0,16.916,16.9465,16.7878,16.8061,29400.0
2009-02-24 12:00:00,27.58,27.72,27.56,27.68,45000.0,16.8306,16.916,16.8183,16.8916,45000.0
2009-02-24 12:30:00,27.68,27.87,27.65,27.8,23500.0,16.8916,17.0075,16.8733,16.9648,23500.0
2009-02-24 13:00:00,27.78,27.87,27.73,27.85,33800.0,16.9526,17.0075,16.9221,16.9953,33800.0
2009-02-24 13:30:00,27.85,28.0,27.85,27.97,39500.0,16.9953,17.0869,16.9953,17.0685,39500.0
2009-02-24 14:00:00,27.98,28.17,27.95,28.12,131700.0,17.0747,17.1906,17.0563,17.1601,131700.0
2009-02-24 14:30:00,28.15,28.39,28.12,28.31,101100.0,17.1784,17.3249,17.1601,17.276,101100.0
2009-02-24 15:00:00,28.32,28.54,28.29,28.5,107700.0,17.2821,17.4164,17.2638,17.392,107700.0
2009-02-24 15:30:00,28.51,28.51,28.18,28.23,173700.0,17.3981,17.3981,17.1967,17.2272,173700.0
2009-02-25 09:30:00,28.15,28.49,28.15,28.34,57100.0,17.1784,17.3859,17.1784,17.2943,57100.0
2009-02-25 10:00:00,28.31,28.31,27.82,28.22,36800.0,17.276,17.276,16.977,17.2211,36800.0
2009-02-25 10:30:00,28.22,28.24,27.8,27.94,31000.0,17.2211,17.2333,16.9648,17.0502,31000.0
2009-02-25 11:00:00,27.91,28.11,27.86,27.99,26100.0,17.0319,17.154,17.0014,17.0808,26100.0
2009-02-25 11:30:00,28.0,28.17,27.71,27.71,31800.0,17.0869,17.1906,16.9099,16.9099,31800.0
2009-02-25 12:00:00,27.76,27.91,27.75,27.84,30800.0,16.9404,17.0319,16.9343,16.9892,30800.0
2009-02-25 12:30:00,27.86,27.99,27.73,27.9,18300.0,17.0014,17.0808,16.9221,17.0258,18300.0
2009-02-25 13:00:00,27.95,28.07,27.84,28.05,34100.0,17.0563,17.1296,16.9892,17.1174,34100.0
2009-02-25 13:30:00,28.02,28.43,27.99,28.38,28800.0,17.0991,17.3493,17.0808,17.3187,28800.0
2009-02-25 14:00:00,28.39,28.45,27.88,28.07,49100.0,17.3249,17.3615,17.0136,17.1296,49100.0
2009-02-25 14:30:00,28.07,28.15,27.92,28.06,35400.0,17.1296,17.1784,17.038,17.1235,35400.0
2009-02-25 15:00:00,28.0,28.34,27.96,28.23,103300.0,17.0869,17.2943,17.0624,17.2272,103300.0
2009-02-25 15:30:00,28.17,28.19,27.76,27.84,124500.0,17.1906,17.2028,16.9404,16.9892,124500.0
2009-02-26 09:30:00,28.19,28.36,27.91,28.16,75700.0,17.2028,17.3065,17.0319,17.1845,75700.0
2009-02-26 10:00:00,28.16,28.62,28.14,28.5,73900.0,17.1845,17.4652,17.1723,17.392,73900.0
2009-02-26 10:30:00,28.49,28.5,28.27,28.49,60400.0,17.3859,17.392,17.2516,17.3859,60400.0
2009-02-26 11:00:00,28.47,28.49,28.13,28.17,87400.0,17.3737,17.3859,17.1662,17.1906,87400.0
2009-02-26 11:30:00,28.13,28.19,27.8,27.86,47700.0,17.1662,17.2028,16.9648,17.0014,47700.0
2009-02-26 12:00:00,27.87,27.97,27.59,27.65,17600.0,17.0075,17.0685,16.8367,16.8733,17600.0
2009-02-26 12:30:00,27.63,27.83,27.61,27.73,27400.0,16.8611,16.9831,16.8489,16.9221,27400.0
2009-02-26 13:00:00,27.75,27.77,27.41,27.6,37600.0,16.9343,16.9465,16.7268,16.8428,37600.0
2009-02-26 13:30:00,27.58,27.79,27.49,27.77,23100.0,16.8306,16.9587,16.7756,16.9465,23100.0
2009-02-26 14:00:00,27.77,27.84,27.58,27.78,25100.0,16.9465,16.9892,16.8306,16.9526,25100.0
2009-02-26 14:30:00,27.74,27.75,27.38,27.46,36400.0,16.9282,16.9343,16.7085,16.7573,36400.0
2009-02-26 15:00:00,27.45,27.47,27.18,27.32,84800.0,16.7512,16.7634,16.5865,16.6719,84800.0
2009-02-26 15:30:00,27.31,27.53,27.24,27.3,80400.0,16.6658,16.8,16.6231,16.6597,80400.0
2009-02-27 09:30:00,26.88,27.7,26.42,27.65,137600.0,16.4034,16.9038,16.1227,16.8733,137600.0
2009-02-27 10:00:00,27.64,27.95,27.49,27.81,63900.0,16.8672,17.0563,16.7756,16.9709,63900.0
2009-02-27 10:30:00,27.79,27.96,27.72,27.96,62000.0,16.9587,17.0624,16.916,17.0624,62000.0
2009-02-27 11:00:00,27.96,27.98,27.77,27.93,39500.0,17.0624,17.0747,16.9465,17.0441,39500.0
2009-02-27 11:30:00,27.95,28.31,27.88,28.3,86600.0,17.0563,17.276,17.0136,17.2699,86600.0
2009-02-27 12:00:00,28.3,28.58,28.19,28.5,99700.0,17.2699,17.4408,17.2028,17.392,99700.0
2009-02-27 12:30:00,28.49,28.59,28.44,28.59,54100.0,17.3859,17.4469,17.3554,17.4469,54100.0
2009-02-27 13:00:00,28.57,28.64,28.45,28.51,62900.0,17.4347,17.4774,17.3615,17.3981,62900.0
2009-02-27 13:30:00,28.53,28.66,28.3,28.66,95200.0,17.4103,17.4896,17.2699,17.4896,95200.0
2009-02-27 14:00:00,28.66,28.74,28.33,28.39,66400.0,17.4896,17.5384,17.2882,17.3249,66400.0
2009-02-27 14:30:00,28.39,28.59,28.34,28.41,51700.0,17.3249,17.4469,17.2943,17.3371,51700.0
2009-02-27 15:00:00,28.38,28.43,27.96,28.0,76500.0,17.3187,17.3493,17.0624,17.0869,76500.0
2009-02-27 15:30:00,28.0,28.21,27.93,27.93,170600.0,17.0869,17.215,17.0441,17.0441,170600.0
2009-03-02 09:30:00,27.75,27.95,26.87,26.97,67300.0,16.9343,17.0563,16.3973,16.4583,67300.0
2009-03-02 10:00:00,26.97,27.02,26.41,26.47,58400.0,16.4583,16.4888,16.1166,16.1532,58400.0
2009-03-02 10:30:00,26.46,26.57,26.23,26.27,58400.0,16.1471,16.2142,16.0067,16.0311,58400.0
2009-03-02 11:00:00,26.31,26.35,25.9,26.1,115400.0,16.0555,16.08,15.8053,15.9274,115400.0
2009-03-02 11:30:00,26.09,26.3,26.07,26.3,65200.0,15.9213,16.0494,15.9091,16.0494,65200.0
2009-03-02 12:00:00,26.3,26.42,26.09,26.42,53200.0,16.0494,16.1227,15.9213,16.1227,53200.0
2009-03-02 12:30:00,26.41,26.79,26.4,26.53,52600.0,16.1166,16.3485,16.1105,16.1898,52600.0
2009-03-02 13:00:00,26.56,26.6,26.4,26.52,29700.0,16.2081,16.2325,16.1105,16.1837,29700.0
2009-03-02 13:30:00,26.51,26.72,26.41,26.69,29500.0,16.1776,16.3057,16.1166,16.2874,29500.0
2009-03-02 14:00:00,26.69,26.75,26.37,26.44,61000.0,16.2874,16.3241,16.0922,16.1349,61000.0
2009-03-02 14:30:00,26.42,26.54,26.04,26.05,99600.0,16.1227,16.1959,15.8908,15.8969,99600.0
2009-03-02 15:00:00,26.03,26.05,25.49,25.67,172700.0,15.8847,15.8969,15.5551,15.665,172700.0
2009-03-02 15:30:00,25.69,25.76,25.44,25.56,218800.0,15.6772,15.7199,15.5246,15.5979,218800.0
2009-03-03 09:30:00,25.82,26.3,25.57,25.96,89600.0,15.7565,16.0494,15.604,15.842,89600.0
2009-03-03 10:00:00,25.93,26.02,25.75,25.96,87300.0,15.8236,15.8786,15.7138,15.842,87300.0
2009-03-03 10:30:00,25.93,26.01,25.5,25.53,103800.0,15.8236,15.8725,15.5612,15.5796,103800.0
2009-03-03 11:00:00,25.5,25.57,25.21,25.43,53900.0,15.5612,15.604,15.3843,15.5185,53900.0
2009-03-03 11:30:00,25.38,25.44,25.04,25.1,48500.0,15.488,15.5246,15.2805,15.3171,48500.0
2009-03-03 12:00:00,25.08,25.34,25.05,25.3,104700.0,15.3049,15.4636,15.2866,15.4392,104700.0
2009-03-03 12:30:00,25.29,25.42,25.09,25.14,73800.0,15.4331,15.5124,15.311,15.3416,73800.0
2009-03-03 13:00:00,25.12,25.13,24.96,25.08,61400.0,15.3294,15.3355,15.2317,15.3049,61400.0
2009-03-03 13:30:00,25.06,25.42,25.06,25.42,101600.0,15.2927,15.5124,15.2927,15.5124,101600.0
2009-03-03 14:00:00,25.37,25.65,25.36,25.63,78200.0,15.4819,15.6528,15.4758,15.6406,78200.0
2009-03-03 14:30:00,25.63,25.84,25.57,25.76,141600.0,15.6406,15.7687,15.604,15.7199,141600.0
2009-03-03 15:00:00,25.76,25.78,25.33,25.38,103500.0,15.7199,15.7321,15.4575,15.488,103500.0
2009-03-03 15:30:00,25.38,25.47,25.25,25.29,100500.0,15.488,15.5429,15.4087,15.4331,100500.0
2009-03-04 09:30:00,25.6,25.87,25.6,25.79,191300.0,15.6223,15.787,15.6223,15.7382,191300.0
2009-03-04 10:00:00,25.81,25.85,25.66,25.8,129300.0,15.7504,15.7748,15.6589,15.7443,129300.0
2009-03-04 10:30:00,25.8,26.15,25.76,26.03,85400.0,15.7443,15.9579,15.7199,15.8847,85400.0
2009-03-04 11:00:00,26.02,26.45,26.02,26.42,71400.0,15.8786,16.141,15.8786,16.1227,71400.0
2009-03-04 11:30:00,26.42,26.43,26.0,26.03,144600.0,16.1227,16.1288,15.8664,15.8847,144600.0
2009-03-04 12:00:00,26.04,26.04,25.9,25.98,68100.0,15.8908,15.8908,15.8053,15.8542,68100.0
2009-03-04 12:30:00,25.99,26.14,25.96,26.12,76900.0,15.8603,15.9518,15.842,15.9396,76900.0
2009-03-04 13:00:00,26.11,26.39,26.0,26.39,81300.0,15.9335,16.1044,15.8664,16.1044,81300.0
2009-03-04 13:30:00,26.39,26.53,26.29,26.42,68900.0,16.1044,16.1898,16.0433,16.1227,68900.0
2009-03-04 14:00:00,26.41,26.68,26.37,26.62,61500.0,16.1166,16.2813,16.0922,16.2447,61500.0
2009-03-04 14:30:00,26.63,26.96,26.6,26.92,105900.0,16.2508,16.4522,16.2325,16.4278,105900.0
2009-03-04 15:00:00,26.94,27.02,26.77,26.84,126500.0,16.44,16.4888,16.3363,16.379,126500.0
2009-03-04 15:30:00,26.85,26.87,26.48,26.51,165700.0,16.3851,16.3973,16.1593,16.1776,165700.0
2009-03-05 09:30:00,25.98,26.56,25.8,26.44,62400.0,15.8542,16.2081,15.7443,16.1349,62400.0
2009-03-05 10:00:00,26.45,26.46,25.96,26.03,62300.0,16.141,16.1471,15.842,15.8847,62300.0
2009-03-05 10:30:00,26.02,26.18,25.92,25.99,61900.0,15.8786,15.9762,15.8175,15.8603,61900.0
2009-03-05 11:00:00,26.0,26.09,25.57,25.6,47600.0,15.8664,15.9213,15.604,15.6223,47600.0
2009-03-05 11:30:00,25.59,25.61,25.39,25.47,71600.0,15.6162,15.6284,15.4941,15.5429,71600.0
2009-03-05 12:00:00,25.53,25.56,25.4,25.48,41600.0,15.5796,15.5979,15.5002,15.549,41600.0
2009-03-05 12:30:00,25.51,25.71,25.44,25.6,51400.0,15.5673,15.6894,15.5246,15.6223,51400.0
2009-03-05 13:00:00,25.63,25.89,25.62,25.69,31400.0,15.6406,15.7992,15.6345,15.6772,31400.0
2009-03-05 13:30:00,25.68,25.73,25.49,25.69,36700.0,15.6711,15.7016,15.5551,15.6772,36700.0
2009-03-05 14:00:00,25.69,25.74,25.51,25.6,36500.0,15.6772,15.7077,15.5673,15.6223,36500.0
2009-03-05 14:30:00,25.6,25.77,25.5,25.55,44500.0,15.6223,15.726,15.5612,15.5918,44500.0
2009-03-05 15:00:00,25.57,25.98,25.56,25.76,148600.0,15.604,15.8542,15.5979,15.7199,148600.0
2009-03-05 15:30:00,25.76,25.86,25.58,25.71,228900.0,15.7199,15.7809,15.6101,15.6894,228900.0
2009-03-06 09:30:00,26.25,26.25,25.7,25.73,98000.0,16.0189,16.0189,15.6833,15.7016,98000.0
2009-03-06 10:00:00,25.72,25.75,25.22,25.35,57500.0,15.6955,15.7138,15.3904,15.4697,57500.0
2009-03-06 10:30:00,25.36,25.36,24.89,24.96,66900.0,15.4758,15.4758,15.189,15.2317,66900.0
2009-03-06 11:00:00,25.0,25.28,24.92,25.25,48200.0,15.2561,15.427,15.2073,15.4087,48200.0
2009-03-06 11:30:00,25.28,25.47,25.08,25.28,46700.0,15.427,15.5429,15.3049,15.427,46700.0
2009-03-06 12:00:00,25.25,25.59,25.25,25.52,36200.0,15.4087,15.6162,15.4087,15.5734,36200.0
2009-03-06 12:30:00,25.51,25.53,25.3,25.42,45000.0,15.5673,15.5796,15.4392,15.5124,45000.0
2009-03-06 13:00:00,25.42,25.56,25.33,25.5,58800.0,15.5124,15.5979,15.4575,15.5612,58800.0
2009-03-06 13:30:00,25.5,25.57,25.41,25.52,43800.0,15.5612,15.604,15.5063,15.5734,43800.0
2009-03-06 14:00:00,25.52,25.65,25.41,25.48,84800.0,15.5734,15.6528,15.5063,15.549,84800.0
2009-03-06 14:30:00,25.54,25.54,25.24,25.28,72100.0,15.5857,15.5857,15.4026,15.427,72100.0
2009-03-06 15:00:00,25.3,25.32,25.1,25.11,50300.0,15.4392,15.4514,15.3171,15.3232,50300.0
2009-03-06 15:30:00,25.12,25.82,25.12,25.76,162800.0,15.3294,15.7565,15.3294,15.7199,162800.0
2009-03-09 09:30:00,25.34,26.76,25.34,26.64,100500.0,15.4636,16.3302,15.4636,16.2569,100500.0
2009-03-09 10:00:00,26.62,27.13,26.57,27.06,100300.0,16.2447,16.5559,16.2142,16.5132,100300.0
2009-03-09 10:30:00,27.03,27.08,26.49,26.49,97400.0,16.4949,16.5254,16.1654,16.1654,97400.0
2009-03-09 11:00:00,26.52,26.75,26.52,26.65,50500.0,16.1837,16.3241,16.1837,16.263,50500.0
2009-03-09 11:30:00,26.67,27.0,26.67,26.68,79000.0,16.2752,16.4766,16.2752,16.2813,79000.0
2009-03-09 12:00:00,26.68,27.06,26.67,27.0,53300.0,16.2813,16.5132,16.2752,16.4766,53300.0
2009-03-09 12:30:00,27.0,27.03,26.79,26.9,61400.0,16.4766,16.4949,16.3485,16.4156,61400.0
2009-03-09 13:00:00,26.86,26.86,26.55,26.59,49700.0,16.3912,16.3912,16.202,16.2264,49700.0
2009-03-09 13:30:00,26.6,26.69,26.47,26.55,75200.0,16.2325,16.2874,16.1532,16.202,75200.0
2009-03-09 14:00:00,26.58,26.8,26.49,26.8,96700.0,16.2203,16.3546,16.1654,16.3546,96700.0
2009-03-09 14:30:00,26.8,27.04,26.78,26.83,195600.0,16.3546,16.501,16.3424,16.3729,195600.0
2009-03-09 15:00:00,26.82,27.07,26.82,27.03,264300.0,16.3668,16.5193,16.3668,16.4949,264300.0
2009-03-09 15:30:00,27.04,27.11,26.73,26.91,283000.0,16.501,16.5437,16.3118,16.4217,283000.0
2009-03-10 09:30:00,27.2,28.15,27.2,27.89,156300.0,16.5987,17.1784,16.5987,17.0197,156300.0
2009-03-10 10:00:00,27.86,28.13,27.86,28.11,143500.0,17.0014,17.1662,17.0014,17.154,143500.0
2009-03-10 10:30:00,28.08,28.2,28.04,28.14,86000.0,17.1357,17.2089,17.1113,17.1723,86000.0
2009-03-10 11:00:00,28.13,28.56,28.11,28.46,109200.0,17.1662,17.4286,17.154,17.3676,109200.0
2009-03-10 11:30:00,28.47,28.47,28.24,28.32,48100.0,17.3737,17.3737,17.2333,17.2821,48100.0
2009-03-10 12:00:00,28.34,28.34,28.15,28.28,45000.0,17.2943,17.2943,17.1784,17.2577,45000.0
2009-03-10 12:30:00,28.26,28.28,28.03,28.05,76000.0,17.2455,17.2577,17.1052,17.1174,76000.0
2009-03-10 13:00:00,28.05,28.29,28.05,28.29,41900.0,17.1174,17.2638,17.1174,17.2638,41900.0
2009-03-10 13:30:00,28.28,28.35,28.24,28.3,43700.0,17.2577,17.3004,17.2333,17.2699,43700.0
2009-03-10 14:00:00,28.3,28.4,28.15,28.38,82400.0,17.2699,17.331,17.1784,17.3187,82400.0
2009-03-10 14:30:00,28.38,28.76,28.35,28.73,232200.0,17.3187,17.5506,17.3004,17.5323,232200.0
2009-03-10 15:00:00,28.74,28.9,28.67,28.77,455000.0,17.5384,17.6361,17.4957,17.5567,455000.0
2009-03-10 15:30:00,28.77,28.85,28.57,28.78,226500.0,17.5567,17.6056,17.4347,17.5628,226500.0
2009-03-11 09:30:00,29.0,29.92,28.64,29.61,199900.0,17.6971,18.2585,17.4774,18.0694,199900.0
2009-03-11 10:00:00,29.61,29.61,29.04,29.16,89600.0,18.0694,18.0694,17.7215,17.7947,89600.0
2009-03-11 10:30:00,29.17,29.17,28.61,28.87,96900.0,17.8008,17.8008,17.4591,17.6178,96900.0
2009-03-11 11:00:00,28.86,29.05,28.79,28.84,58300.0,17.6117,17.7276,17.5689,17.5995,58300.0
2009-03-11 11:30:00,28.86,28.96,28.69,28.94,63900.0,17.6117,17.6727,17.5079,17.6605,63900.0
2009-03-11 12:00:00,28.91,28.97,28.76,28.86,47800.0,17.6422,17.6788,17.5506,17.6117,47800.0
2009-03-11 12:30:00,28.9,28.93,28.73,28.75,95300.0,17.6361,17.6544,17.5323,17.5445,95300.0
2009-03-11 13:00:00,28.75,28.92,28.72,28.8,82100.0,17.5445,17.6483,17.5262,17.5751,82100.0
2009-03-11 13:30:00,28.8,28.96,28.76,28.79,45700.0,17.5751,17.6727,17.5506,17.5689,45700.0
2009-03-11 14:00:00,28.79,28.84,28.65,28.71,74100.0,17.5689,17.5995,17.4835,17.5201,74100.0
2009-03-11 14:30:00,28.71,28.91,28.71,28.8,35500.0,17.5201,17.6422,17.5201,17.5751,35500.0
2009-03-11 15:00:00,28.81,29.1,28.79,28.96,55100.0,17.5812,17.7581,17.5689,17.6727,55100.0
2009-03-11 15:30:00,28.99,29.12,28.78,28.85,93200.0,17.691,17.7703,17.5628,17.6056,93200.0
2009-03-12 09:30:00,28.73,29.1,28.49,28.81,78100.0,17.5323,17.7581,17.3859,17.5812,78100.0
2009-03-12 10:00:00,28.83,29.32,28.78,29.28,193900.0,17.5934,17.8924,17.5628,17.868,193900.0
2009-03-12 10:30:00,29.27,29.44,29.06,29.4,70000.0,17.8619,17.9656,17.7337,17.9412,70000.0
2009-03-12 11:00:00,29.4,29.88,29.4,29.78,110000.0,17.9412,18.2341,17.9412,18.1731,110000.0
2009-03-12 11:30:00,29.78,30.0,29.51,29.61,85100.0,18.1731,18.3073,18.0083,18.0694,85100.0
2009-03-12 12:00:00,29.62,29.93,29.52,29.9,85900.0,18.0755,18.2646,18.0144,18.2463,85900.0
2009-03-12 12:30:00,29.91,30.2,29.8,30.14,118700.0,18.2524,18.4294,18.1853,18.3928,118700.0
2009-03-12 13:00:00,30.17,30.48,30.1,30.42,167100.0,18.4111,18.6003,18.3684,18.5636,167100.0
2009-03-12 13:30:00,30.41,30.45,29.86,29.95,102800.0,18.5575,18.582,18.2219,18.2768,102800.0
2009-03-12 14:00:00,29.97,30.1,29.89,30.06,114600.0,18.289,18.3684,18.2402,18.344,114600.0
2009-03-12 14:30:00,30.06,30.26,30.0,30.05,48500.0,18.344,18.466,18.3073,18.3379,48500.0
2009-03-12 15:00:00,30.08,30.19,30.01,30.09,94000.0,18.3562,18.4233,18.3134,18.3623,94000.0
2009-03-12 15:30:00,30.09,30.31,30.04,30.19,112700.0,18.3623,18.4965,18.3318,18.4233,112700.0
2009-03-13 09:30:00,30.3,30.76,30.13,30.5,128100.0,18.4904,18.7711,18.3867,18.6125,128100.0
2009-03-13 10:00:00,30.51,30.74,30.25,30.5,80900.0,18.6186,18.7589,18.4599,18.6125,80900.0
2009-03-13 10:30:00,30.5,30.55,30.22,30.22,109800.0,18.6125,18.643,18.4416,18.4416,109800.0
2009-03-13 11:00:00,30.22,30.75,30.2,30.75,131900.0,18.4416,18.765,18.4294,18.765,131900.0
2009-03-13 11:30:00,30.77,30.77,30.42,30.56,62700.0,18.7772,18.7772,18.5636,18.6491,62700.0
2009-03-13 12:00:00,30.56,30.71,30.5,30.71,65800.0,18.6491,18.7406,18.6125,18.7406,65800.0
2009-03-13 12:30:00,30.69,31.24,30.66,31.16,265400.0,18.7284,19.064,18.7101,19.0152,265400.0
2009-03-13 13:00:00,31.15,31.17,30.85,31.03,87700.0,19.0091,19.0213,18.8261,18.9359,87700.0
2009-03-13 13:30:00,31.04,31.18,30.82,31.14,76100.0,18.942,19.0274,18.8077,19.003,76100.0
2009-03-13 14:00:00,31.15,31.39,31.15,31.22,120100.0,19.0091,19.1556,19.0091,19.0518,120100.0
2009-03-13 14:30:00,31.21,31.56,31.21,31.34,85600.0,19.0457,19.2593,19.0457,19.1251,85600.0
2009-03-13 15:00:00,31.33,31.75,31.3,31.59,97200.0,19.119,19.3753,19.1007,19.2776,97200.0
2009-03-13 15:30:00,31.59,31.62,31.39,31.5,132900.0,19.2776,19.2959,19.1556,19.2227,132900.0
2009-03-16 09:30:00,31.7,32.77,31.45,32.18,238600.0,19.3448,19.9977,19.1922,19.6377,238600.0
2009-03-16 10:00:00,32.17,33.02,32.15,32.75,206300.0,19.6316,20.1503,19.6194,19.9855,206300.0
2009-03-16 10:30:00,32.76,33.15,32.6,32.6,132300.0,19.9916,20.2296,19.894,19.894,132300.0
2009-03-16 11:00:00,32.63,32.98,32.49,32.84,187200.0,19.9123,20.1259,19.8269,20.0404,187200.0
2009-03-16 11:30:00,32.82,32.96,32.72,32.73,79700.0,20.0282,20.1137,19.9672,19.9733,79700.0
2009-03-16 12:00:00,32.71,33.0,32.63,32.94,47000.0,19.9611,20.1381,19.9123,20.1015,47000.0
2009-03-16 12:30:00,32.95,32.99,32.86,32.97,44100.0,20.1076,20.132,20.0526,20.1198,44100.0
2009-03-16 13:00:00,32.98,32.98,32.69,32.69,54500.0,20.1259,20.1259,19.9489,19.9489,54500.0
2009-03-16 13:30:00,32.7,32.93,32.63,32.64,56100.0,19.955,20.0954,19.9123,19.9184,56100.0
2009-03-16 14:00:00,32.63,32.71,32.56,32.65,127600.0,19.9123,19.9611,19.8696,19.9245,127600.0
2009-03-16 14:30:00,32.64,32.77,32.56,32.61,68200.0,19.9184,19.9977,19.8696,19.9001,68200.0
2009-03-16 15:00:00,32.63,32.68,32.36,32.49,136500.0,19.9123,19.9428,19.7475,19.8269,136500.0
2009-03-16 15:30:00,32.5,32.53,32.27,32.32,200700.0,19.833,19.8513,19.6926,19.7231,200700.0
2009-03-17 09:30:00,32.03,32.34,31.78,32.05,45400.0,19.5461,19.7353,19.3936,19.5583,45400.0
2009-03-17 10:00:00,32.05,32.64,31.95,32.33,115500.0,19.5583,19.9184,19.4973,19.7292,115500.0
2009-03-17 10:30:00,32.33,32.67,32.3,32.5,93400.0,19.7292,19.9367,19.7109,19.833,93400.0
2009-03-17 11:00:00,32.48,32.54,32.36,32.47,34500.0,19.8208,19.8574,19.7475,19.8147,34500.0
2009-03-17 11:30:00,32.49,32.55,32.36,32.48,50400.0,19.8269,19.8635,19.7475,19.8208,50400.0
2009-03-17 12:00:00,32.52,32.67,32.4,32.6,62500.0,19.8452,19.9367,19.7719,19.894,62500.0
2009-03-17 12:30:00,32.64,32.85,32.52,32.55,45200.0,19.9184,20.0465,19.8452,19.8635,45200.0
2009-03-17 13:00:00,32.54,32.59,32.34,32.49,31800.0,19.8574,19.8879,19.7353,19.8269,31800.0
2009-03-17 13:30:00,32.52,32.6,32.19,32.26,25300.0,19.8452,19.894,19.6438,19.6865,25300.0
2009-03-17 14:00:00,32.25,32.5,32.2,32.35,68800.0,19.6804,19.833,19.6499,19.7414,68800.0
2009-03-17 14:30:00,32.36,32.77,32.31,32.69,68000.0,19.7475,19.9977,19.717,19.9489,68000.0
2009-03-17 15:00:00,32.67,32.96,32.56,32.8,72400.0,19.9367,20.1137,19.8696,20.016,72400.0
2009-03-17 15:30:00,32.79,33.03,32.68,33.02,132400.0,20.0099,20.1564,19.9428,20.1503,132400.0
2009-03-18 09:30:00,33.07,33.07,32.67,32.97,61100.0,20.1808,20.1808,19.9367,20.1198,61100.0
2009-03-18 10:00:00,33.01,33.09,32.78,32.83,54200.0,20.1442,20.193,20.0038,20.0343,54200.0
2009-03-18 10:30:00,32.8,33.09,32.58,33.09,44400.0,20.016,20.193,19.8818,20.193,44400.0
2009-03-18 11:00:00,33.05,33.15,32.82,32.87,67000.0,20.1686,20.2296,20.0282,20.0587,67000.0
2009-03-18 11:30:00,32.87,33.22,32.81,33.16,76600.0,20.0587,20.2723,20.0221,20.2357,76600.0
2009-03-18 12:00:00,33.16,33.33,33.06,33.31,48400.0,20.2357,20.3395,20.1747,20.3273,48400.0
2009-03-18 12:30:00,33.31,33.61,33.09,33.51,88400.0,20.3273,20.5103,20.193,20.4493,88400.0
2009-03-18 13:00:00,33.5,33.73,33.36,33.72,50700.0,20.4432,20.5836,20.3578,20.5775,50700.0
2009-03-18 13:30:00,33.72,34.12,33.65,33.88,108400.0,20.5775,20.8216,20.5347,20.6751,108400.0
2009-03-18 14:00:00,33.88,34.51,33.76,34.1,141800.0,20.6751,21.0596,20.6019,20.8094,141800.0
2009-03-18 14:30:00,34.13,34.23,33.72,33.98,190800.0,20.8277,20.8887,20.5775,20.7361,190800.0
2009-03-18 15:00:00,33.98,33.98,33.33,33.46,141200.0,20.7361,20.7361,20.3395,20.4188,141200.0
2009-03-18 15:30:00,33.49,33.8,33.25,33.6,226700.0,20.4371,20.6263,20.2906,20.5042,226700.0
2009-03-19 09:30:00,32.41,33.55,32.27,32.56,218100.0,19.778,20.4737,19.6926,19.8696,218100.0
2009-03-19 10:00:00,32.55,32.6,31.97,32.17,146000.0,19.8635,19.894,19.5095,19.6316,146000.0
2009-03-19 10:30:00,32.17,32.48,31.42,31.45,128700.0,19.6316,19.8208,19.1739,19.1922,128700.0
2009-03-19 11:00:00,31.46,31.89,31.18,31.2,116400.0,19.1983,19.4607,19.0274,19.0396,116400.0
2009-03-19 11:30:00,31.22,31.41,31.0,31.37,91700.0,19.0518,19.1678,18.9176,19.1434,91700.0
2009-03-19 12:00:00,31.4,31.77,31.4,31.75,62300.0,19.1617,19.3875,19.1617,19.3753,62300.0
2009-03-19 12:30:00,31.74,31.97,31.6,31.8,58700.0,19.3692,19.5095,19.2837,19.4058,58700.0
2009-03-19 13:00:00,31.85,32.0,31.76,31.93,49200.0,19.4363,19.5278,19.3814,19.4851,49200.0
2009-03-19 13:30:00,31.94,32.2,31.79,32.11,82300.0,19.4912,19.6499,19.3997,19.595,82300.0
2009-03-19 14:00:00,32.14,32.3,31.97,31.99,96100.0,19.6133,19.7109,19.5095,19.5217,96100.0
2009-03-19 14:30:00,32.0,32.13,31.82,31.93,88600.0,19.5278,19.6072,19.418,19.4851,88600.0
2009-03-19 15:00:00,31.93,32.27,31.91,32.23,129400.0,19.4851,19.6926,19.4729,19.6682,129400.0
2009-03-19 15:30:00,32.26,32.48,32.2,32.4,237700.0,19.6865,19.8208,19.6499,19.7719,237700.0
2009-03-20 09:30:00,32.5,32.82,31.89,31.93,152900.0,19.833,20.0282,19.4607,19.4851,152900.0
2009-03-20 10:00:00,31.89,31.97,31.38,31.5,118600.0,19.4607,19.5095,19.1495,19.2227,118600.0
2009-03-20 10:30:00,31.5,31.94,31.45,31.88,120700.0,19.2227,19.4912,19.1922,19.4546,120700.0
2009-03-20 11:00:00,31.88,31.91,31.78,31.84,65300.0,19.4546,19.4729,19.3936,19.4302,65300.0
2009-03-20 11:30:00,31.82,32.09,31.82,32.03,62300.0,19.418,19.5828,19.418,19.5461,62300.0
2009-03-20 12:00:00,32.01,32.18,31.94,32.16,75000.0,19.5339,19.6377,19.4912,19.6255,75000.0
2009-03-20 12:30:00,32.16,32.3,32.02,32.12,63600.0,19.6255,19.7109,19.54,19.6011,63600.0
2009-03-20 13:00:00,32.12,32.22,31.93,32.03,54000.0,19.6011,19.6621,19.4851,19.5461,54000.0
2009-03-20 13:30:00,32.02,32.14,31.78,31.82,93000.0,19.54,19.6133,19.3936,19.418,93000.0
2009-03-20 14:00:00,31.84,32.14,31.82,32.09,73300.0,19.4302,19.6133,19.418,19.5828,73300.0
2009-03-20 14:30:00,32.1,32.31,31.99,32.29,87000.0,19.5889,19.717,19.5217,19.7048,87000.0
2009-03-20 15:00:00,32.29,32.65,32.29,32.65,94800.0,19.7048,19.9245,19.7048,19.9245,94800.0
2009-03-20 15:30:00,32.63,32.79,32.53,32.55,175100.0,19.9123,20.0099,19.8513,19.8635,175100.0
2009-03-23 09:30:00,32.93,33.28,32.5,33.1,113900.0,20.0954,20.3089,19.833,20.1991,113900.0
2009-03-23 10:00:00,33.1,33.4,32.88,33.08,78400.0,20.1991,20.3822,20.0649,20.1869,78400.0
2009-03-23 10:30:00,33.05,33.16,32.89,33.08,86800.0,20.1686,20.2357,20.071,20.1869,86800.0
2009-03-23 11:00:00,33.07,33.26,33.04,33.25,105800.0,20.1808,20.2967,20.1625,20.2906,105800.0
2009-03-23 11:30:00,33.27,33.39,33.16,33.38,74800.0,20.3028,20.3761,20.2357,20.37,74800.0
2009-03-23 12:00:00,33.34,33.75,33.3,33.62,172800.0,20.3456,20.5958,20.3212,20.5164,172800.0
2009-03-23 12:30:00,33.6,33.62,33.22,33.26,36300.0,20.5042,20.5164,20.2723,20.2967,36300.0
2009-03-23 13:00:00,33.26,33.47,33.03,33.03,58700.0,20.2967,20.4249,20.1564,20.1564,58700.0
2009-03-23 13:30:00,33.05,33.13,32.97,33.05,35600.0,20.1686,20.2174,20.1198,20.1686,35600.0
2009-03-23 14:00:00,33.05,33.11,32.91,33.06,46300.0,20.1686,20.2052,20.0832,20.1747,46300.0
2009-03-23 14:30:00,33.06,33.43,33.04,33.4,60800.0,20.1747,20.4005,20.1625,20.3822,60800.0
2009-03-23 15:00:00,33.38,33.48,33.29,33.46,118000.0,20.37,20.431,20.3151,20.4188,118000.0
2009-03-23 15:30:00,33.48,33.76,33.43,33.76,178600.0,20.431,20.6019,20.4005,20.6019,178600.0
2009-03-24 09:30:00,33.44,34.57,33.44,34.52,101400.0,20.4066,21.0962,20.4066,21.0657,101400.0
2009-03-24 10:00:00,34.51,34.81,33.93,34.0,111000.0,21.0596,21.2426,20.7056,20.7483,111000.0
2009-03-24 10:30:00,33.99,34.19,33.88,33.92,120600.0,20.7422,20.8643,20.6751,20.6995,120600.0
2009-03-24 11:00:00,33.91,34.16,33.86,34.03,61500.0,20.6934,20.846,20.6629,20.7666,61500.0
2009-03-24 11:30:00,34.05,34.09,33.78,34.04,63600.0,20.7788,20.8032,20.6141,20.7727,63600.0
2009-03-24 12:00:00,34.07,34.28,33.98,34.21,107100.0,20.791,20.9192,20.7361,20.8765,107100.0
2009-03-24 12:30:00,34.23,34.46,34.15,34.43,38400.0,20.8887,21.029,20.8399,21.0107,38400.0
2009-03-24 13:00:00,34.43,34.62,34.4,34.57,61600.0,21.0107,21.1267,20.9924,21.0962,61600.0
2009-03-24 13:30:00,34.56,34.57,34.26,34.51,62600.0,21.0901,21.0962,20.907,21.0596,62600.0
2009-03-24 14:00:00,34.53,34.6,34.45,34.53,95500.0,21.0718,21.1145,21.0229,21.0718,95500.0
2009-03-24 14:30:00,34.54,34.71,34.26,34.26,82900.0,21.0779,21.1816,20.907,20.907,82900.0
2009-03-24 15:00:00,34.26,34.45,34.13,34.3,130300.0,20.907,21.0229,20.8277,20.9314,130300.0
2009-03-24 15:30:00,34.3,34.35,33.91,33.91,141800.0,20.9314,20.9619,20.6934,20.6934,141800.0
2009-03-25 09:30:00,33.87,34.78,33.53,34.67,88800.0,20.669,21.2243,20.4615,21.1572,88800.0
2009-03-25 10:00:00,34.71,35.16,34.71,35.09,149000.0,21.1816,21.4562,21.1816,21.4135,149000.0
2009-03-25 10:30:00,35.12,35.16,34.71,34.75,133400.0,21.4318,21.4562,21.1816,21.206,133400.0
2009-03-25 11:00:00,34.73,34.9,34.72,34.88,51400.0,21.1938,21.2975,21.1877,21.2853,51400.0
2009-03-25 11:30:00,34.87,35.01,34.73,34.85,67500.0,21.2792,21.3647,21.1938,21.267,67500.0
2009-03-25 12:00:00,34.86,35.04,34.7,34.73,51800.0,21.2731,21.383,21.1755,21.1938,51800.0
2009-03-25 12:30:00,34.76,34.76,34.48,34.61,78900.0,21.2121,21.2121,21.0412,21.1206,78900.0
2009-03-25 13:00:00,34.63,34.83,34.6,34.62,168500.0,21.1328,21.2548,21.1145,21.1267,168500.0
2009-03-25 13:30:00,34.62,34.66,34.5,34.53,109100.0,21.1267,21.1511,21.0534,21.0718,109100.0
2009-03-25 14:00:00,34.54,34.56,34.33,34.48,164600.0,21.0779,21.0901,20.9497,21.0412,164600.0
2009-03-25 14:30:00,34.47,34.51,34.1,34.25,99400.0,21.0351,21.0596,20.8094,20.9009,99400.0
2009-03-25 15:00:00,34.25,34.43,34.09,34.35,115400.0,20.9009,21.0107,20.8032,20.9619,115400.0
2009-03-25 15:30:00,34.37,34.89,34.1,34.86,220500.0,20.9741,21.2914,20.8094,21.2731,220500.0
2009-03-26 09:30:00,34.97,35.84,34.92,35.7,182800.0,21.3403,21.8712,21.3098,21.7857,182800.0
2009-03-26 10:00:00,35.67,36.34,35.66,35.67,173300.0,21.7674,22.1763,21.7613,21.7674,173300.0
2009-03-26 10:30:00,35.63,35.9,35.44,35.7,85500.0,21.743,21.9078,21.6271,21.7857,85500.0
2009-03-26 11:00:00,35.68,35.95,35.67,35.81,44700.0,21.7735,21.9383,21.7674,21.8529,44700.0
2009-03-26 11:30:00,35.82,35.99,35.79,35.88,55500.0,21.859,21.9627,21.8407,21.8956,55500.0
2009-03-26 12:00:00,35.87,36.5,35.8,36.47,106700.0,21.8895,22.2739,21.8468,22.2556,106700.0
2009-03-26 12:30:00,36.46,36.5,36.04,36.06,33500.0,22.2495,22.2739,21.9932,22.0054,33500.0
2009-03-26 13:00:00,36.03,36.5,36.03,36.38,48600.0,21.9871,22.2739,21.9871,22.2007,48600.0
2009-03-26 13:30:00,36.4,36.43,36.12,36.19,37000.0,22.2129,22.2312,22.042,22.0848,37000.0
2009-03-26 14:00:00,36.23,36.39,36.05,36.05,59000.0,22.1092,22.2068,21.9993,21.9993,59000.0
2009-03-26 14:30:00,36.09,36.1,35.86,35.88,162100.0,22.0237,22.0298,21.8834,21.8956,162100.0
2009-03-26 15:00:00,35.87,36.28,35.87,36.07,108600.0,21.8895,22.1397,21.8895,22.0115,108600.0
2009-03-26 15:30:00,36.08,36.5,35.96,36.47,232200.0,22.0176,22.2739,21.9444,22.2556,232200.0
2009-03-27 09:30:00,36.0,36.45,35.05,35.92,108100.0,21.9688,22.2434,21.3891,21.92,108100.0
2009-03-27 10:00:00,35.91,35.97,35.73,35.97,83500.0,21.9139,21.9505,21.804,21.9505,83500.0
2009-03-27 10:30:00,35.98,35.99,35.79,35.85,66200.0,21.9566,21.9627,21.8407,21.8773,66200.0
2009-03-27 11:00:00,35.85,35.9,35.78,35.79,47300.0,21.8773,21.9078,21.8346,21.8407,47300.0
2009-03-27 11:30:00,35.79,35.87,35.78,35.8,40900.0,21.8407,21.8895,21.8346,21.8468,40900.0
2009-03-27 12:00:00,35.83,35.93,35.5,35.55,40100.0,21.8651,21.9261,21.6637,21.6942,40100.0
2009-03-27 12:30:00,35.53,35.69,35.45,35.48,31800.0,21.682,21.7796,21.6332,21.6515,31800.0
2009-03-27 13:00:00,35.48,35.53,35.45,35.49,25400.0,21.6515,21.682,21.6332,21.6576,25400.0
2009-03-27 13:30:00,35.49,35.62,35.26,35.27,41100.0,21.6576,21.7369,21.5172,21.5233,41100.0
2009-03-27 14:00:00,35.3,35.66,35.29,35.62,46000.0,21.5416,21.7613,21.5355,21.7369,46000.0
2009-03-27 14:30:00,35.62,35.65,35.44,35.57,50000.0,21.7369,21.7552,21.6271,21.7064,50000.0
2009-03-27 15:00:00,35.57,35.73,35.55,35.66,53900.0,21.7064,21.804,21.6942,21.7613,53900.0
2009-03-27 15:30:00,35.66,35.73,35.46,35.61,98400.0,21.7613,21.804,21.6393,21.7308,98400.0
2009-03-30 09:30:00,34.34,35.41,34.16,34.52,63600.0,20.9558,21.6088,20.846,21.0657,63600.0
2009-03-30 10:00:00,34.52,34.64,34.27,34.45,35900.0,21.0657,21.1389,20.9131,21.0229,35900.0
2009-03-30 10:30:00,34.42,34.42,34.11,34.24,28600.0,21.0046,21.0046,20.8155,20.8948,28600.0
2009-03-30 11:00:00,34.24,34.4,34.09,34.25,36600.0,20.8948,20.9924,20.8032,20.9009,36600.0
2009-03-30 11:30:00,34.21,34.56,34.1,34.53,26300.0,20.8765,21.0901,20.8094,21.0718,26300.0
2009-03-30 12:00:00,34.49,34.62,34.27,34.57,27100.0,21.0473,21.1267,20.9131,21.0962,27100.0
2009-03-30 12:30:00,34.58,34.66,34.44,34.51,24300.0,21.1023,21.1511,21.0168,21.0596,24300.0
2009-03-30 13:00:00,34.49,34.67,34.37,34.66,20700.0,21.0473,21.1572,20.9741,21.1511,20700.0
2009-03-30 13:30:00,34.65,34.7,34.24,34.26,32300.0,21.145,21.1755,20.8948,20.907,32300.0
2009-03-30 14:00:00,34.25,34.54,34.22,34.37,31300.0,20.9009,21.0779,20.8826,20.9741,31300.0
2009-03-30 14:30:00,34.37,34.45,34.25,34.3,35400.0,20.9741,21.0229,20.9009,20.9314,35400.0
2009-03-30 15:00:00,34.31,34.54,34.3,34.38,53600.0,20.9375,21.0779,20.9314,20.9802,53600.0
2009-03-30 15:30:00,34.4,34.62,34.27,34.58,71900.0,20.9924,21.1267,20.9131,21.1023,71900.0
2009-03-31 09:30:00,34.97,35.3,34.2,34.35,59700.0,21.3403,21.5416,20.8704,20.9619,59700.0
2009-03-31 10:00:00,34.32,34.55,34.12,34.55,49000.0,20.9436,21.084,20.8216,21.084,49000.0
2009-03-31 10:30:00,34.53,35.0,34.53,34.91,70800.0,21.0718,21.3586,21.0718,21.3036,70800.0
2009-03-31 11:00:00,34.93,35.09,34.89,34.91,49400.0,21.3159,21.4135,21.2914,21.3036,49400.0
2009-03-31 11:30:00,34.93,34.94,34.65,34.69,32500.0,21.3159,21.322,21.145,21.1694,32500.0
2009-03-31 12:00:00,34.69,34.7,34.36,34.49,54700.0,21.1694,21.1755,20.968,21.0473,54700.0
2009-03-31 12:30:00,34.51,34.62,34.49,34.56,43900.0,21.0596,21.1267,21.0473,21.0901,43900.0
2009-03-31 13:00:00,34.57,34.89,34.57,34.82,40600.0,21.0962,21.2914,21.0962,21.2487,40600.0
2009-03-31 13:30:00,34.82,35.0,34.78,34.89,32400.0,21.2487,21.3586,21.2243,21.2914,32400.0
2009-03-31 14:00:00,34.91,35.09,34.85,34.94,60400.0,21.3036,21.4135,21.267,21.322,60400.0
2009-03-31 14:30:00,34.95,35.19,34.92,35.1,78000.0,21.3281,21.4745,21.3098,21.4196,78000.0
2009-03-31 15:00:00,35.04,35.05,34.8,34.97,73500.0,21.383,21.3891,21.2365,21.3403,73500.0
2009-03-31 15:30:00,34.97,34.99,34.58,34.68,135100.0,21.3403,21.3525,21.1023,21.1633,135100.0
2009-04-01 09:30:00,34.43,34.54,33.76,34.0,81500.0,21.0107,21.0779,20.6019,20.7483,81500.0
2009-04-01 10:00:00,34.13,35.44,34.12,35.41,115900.0,20.8277,21.6271,20.8216,21.6088,115900.0
2009-04-01 10:30:00,35.44,35.86,35.36,35.8,85300.0,21.6271,21.8834,21.5783,21.8468,85300.0
2009-04-01 11:00:00,35.8,35.88,35.35,35.48,65400.0,21.8468,21.8956,21.5722,21.6515,65400.0
2009-04-01 11:30:00,35.48,35.64,35.4,35.51,51500.0,21.6515,21.7491,21.6027,21.6698,51500.0
2009-04-01 12:00:00,35.51,35.69,35.44,35.6,73300.0,21.6698,21.7796,21.6271,21.7247,73300.0
2009-04-01 12:30:00,35.6,35.64,35.3,35.33,54900.0,21.7247,21.7491,21.5416,21.56,54900.0
2009-04-01 13:00:00,35.31,35.59,35.24,35.57,33300.0,21.5477,21.7186,21.505,21.7064,33300.0
2009-04-01 13:30:00,35.58,35.65,35.45,35.6,38400.0,21.7125,21.7552,21.6332,21.7247,38400.0
2009-04-01 14:00:00,35.64,35.88,35.6,35.87,66800.0,21.7491,21.8956,21.7247,21.8895,66800.0
2009-04-01 14:30:00,35.87,36.09,35.85,35.99,83400.0,21.8895,22.0237,21.8773,21.9627,83400.0
2009-04-01 15:00:00,36.01,36.02,35.55,35.93,132600.0,21.9749,21.981,21.6942,21.9261,132600.0
2009-04-01 15:30:00,35.91,36.17,35.76,36.04,92700.0,21.9139,22.0726,21.8224,21.9932,92700.0
2009-04-02 09:30:00,36.86,37.48,36.85,36.95,130200.0,22.4936,22.872,22.4875,22.5485,130200.0
2009-04-02 10:00:00,36.95,37.06,36.66,36.69,66200.0,22.5485,22.6157,22.3716,22.3899,66200.0
2009-04-02 10:30:00,36.67,36.81,36.51,36.75,109700.0,22.3777,22.4631,22.28,22.4265,109700.0
2009-04-02 11:00:00,36.85,37.04,36.66,37.01,87700.0,22.4875,22.6035,22.3716,22.5852,87700.0
2009-04-02 11:30:00,37.0,37.06,36.85,37.01,57300.0,22.5791,22.6157,22.4875,22.5852,57300.0
2009-04-02 12:00:00,37.03,37.49,36.94,37.36,45600.0,22.5974,22.8781,22.5424,22.7987,45600.0
2009-04-02 12:30:00,37.39,37.56,37.33,37.48,41500.0,22.8171,22.9208,22.7804,22.872,41500.0
2009-04-02 13:00:00,37.49,37.49,37.15,37.23,33300.0,22.8781,22.8781,22.6706,22.7194,33300.0
2009-04-02 13:30:00,37.23,37.33,37.04,37.15,36300.0,22.7194,22.7804,22.6035,22.6706,36300.0
2009-04-02 14:00:00,37.15,37.4,37.02,37.39,48400.0,22.6706,22.8232,22.5913,22.8171,48400.0
2009-04-02 14:30:00,37.39,37.54,37.18,37.29,43600.0,22.8171,22.9086,22.6889,22.756,43600.0
2009-04-02 15:00:00,37.27,37.4,36.82,36.86,139000.0,22.7438,22.8232,22.4692,22.4936,139000.0
2009-04-02 15:30:00,36.88,37.02,36.59,36.78,147900.0,22.5058,22.5913,22.3289,22.4448,147900.0
2009-04-03 09:30:00,36.75,36.99,35.96,36.03,52100.0,22.4265,22.573,21.9444,21.9871,52100.0
2009-04-03 10:00:00,36.0,36.1,35.86,35.98,33900.0,21.9688,22.0298,21.8834,21.9566,33900.0
2009-04-03 10:30:00,36.0,36.0,35.55,35.61,41100.0,21.9688,21.9688,21.6942,21.7308,41100.0
2009-04-03 11:00:00,35.61,35.68,35.5,35.57,36500.0,21.7308,21.7735,21.6637,21.7064,36500.0
2009-04-03 11:30:00,35.6,35.63,35.5,35.61,40800.0,21.7247,21.743,21.6637,21.7308,40800.0
2009-04-03 12:00:00,35.61,35.9,35.61,35.85,60700.0,21.7308,21.9078,21.7308,21.8773,60700.0
2009-04-03 12:30:00,35.85,35.93,35.59,35.59,40300.0,21.8773,21.9261,21.7186,21.7186,40300.0
2009-04-03 13:00:00,35.59,35.62,35.53,35.6,67200.0,21.7186,21.7369,21.682,21.7247,67200.0
2009-04-03 13:30:00,35.6,35.71,35.49,35.57,64200.0,21.7247,21.7918,21.6576,21.7064,64200.0
2009-04-03 14:00:00,35.6,35.7,35.5,35.7,40200.0,21.7247,21.7857,21.6637,21.7857,40200.0
2009-04-03 14:30:00,35.71,35.91,35.69,35.78,113100.0,21.7918,21.9139,21.7796,21.8346,113100.0
2009-04-03 15:00:00,35.77,35.86,35.61,35.67,67600.0,21.8285,21.8834,21.7308,21.7674,67600.0
2009-04-03 15:30:00,35.69,35.96,35.57,35.85,184300.0,21.7796,21.9444,21.7064,21.8773,184300.0
2009-04-06 09:30:00,35.55,36.71,35.55,36.09,134000.0,21.6942,22.4021,21.6942,22.0237,134000.0
2009-04-06 10:00:00,36.09,36.13,35.8,35.85,88700.0,22.0237,22.0481,21.8468,21.8773,88700.0
2009-04-06 10:30:00,35.8,35.92,35.74,35.86,40300.0,21.8468,21.92,21.8102,21.8834,40300.0
2009-04-06 11:00:00,35.85,35.88,35.39,35.52,123700.0,21.8773,21.8956,21.5966,21.6759,123700.0
2009-04-06 11:30:00,35.52,35.74,35.42,35.5,108100.0,21.6759,21.8102,21.6149,21.6637,108100.0
2009-04-06 12:00:00,35.5,35.55,35.28,35.35,52700.0,21.6637,21.6942,21.5294,21.5722,52700.0
2009-04-06 12:30:00,35.33,35.47,35.3,35.39,66500.0,21.56,21.6454,21.5416,21.5966,66500.0
2009-04-06 13:00:00,35.4,35.44,35.15,35.22,71000.0,21.6027,21.6271,21.4501,21.4928,71000.0
2009-04-06 13:30:00,35.21,35.45,35.18,35.23,91500.0,21.4867,21.6332,21.4684,21.4989,91500.0
2009-04-06 14:00:00,35.24,35.43,35.15,35.43,73500.0,21.505,21.621,21.4501,21.621,73500.0
2009-04-06 14:30:00,35.43,35.44,35.28,35.31,160000.0,21.621,21.6271,21.5294,21.5477,160000.0
2009-04-06 15:00:00,35.3,35.39,35.13,35.33,223400.0,21.5416,21.5966,21.4379,21.56,223400.0
2009-04-06 15:30:00,35.32,35.43,35.24,35.39,234000.0,21.5538,21.621,21.505,21.5966,234000.0
2009-04-07 09:30:00,34.99,35.81,34.4,34.87,128200.0,21.3525,21.8529,20.9924,21.2792,128200.0
2009-04-07 10:00:00,34.9,34.99,34.56,34.72,36100.0,21.2975,21.3525,21.0901,21.1877,36100.0
2009-04-07 10:30:00,34.72,35.01,34.72,34.9,55900.0,21.1877,21.3647,21.1877,21.2975,55900.0
2009-04-07 11:00:00,34.84,35.01,34.71,34.75,18100.0,21.2609,21.3647,21.1816,21.206,18100.0
2009-04-07 11:30:00,34.78,34.89,34.55,34.75,22100.0,21.2243,21.2914,21.084,21.206,22100.0
2009-04-07 12:00:00,34.74,34.86,34.55,34.56,55800.0,21.1999,21.2731,21.084,21.0901,55800.0
2009-04-07 12:30:00,34.58,34.68,34.55,34.66,23600.0,21.1023,21.1633,21.084,21.1511,23600.0
2009-04-07 13:00:00,34.65,34.67,34.23,34.27,44200.0,21.145,21.1572,20.8887,20.9131,44200.0
2009-04-07 13:30:00,34.21,34.29,34.15,34.2,40600.0,20.8765,20.9253,20.8399,20.8704,40600.0
2009-04-07 14:00:00,34.19,34.25,34.14,34.2,52700.0,20.8643,20.9009,20.8338,20.8704,52700.0
2009-04-07 14:30:00,34.23,34.23,33.94,34.11,171200.0,20.8887,20.8887,20.7117,20.8155,171200.0
2009-04-07 15:00:00,34.1,34.3,33.94,34.23,100300.0,20.8094,20.9314,20.7117,20.8887,100300.0
2009-04-07 15:30:00,34.23,34.55,34.21,34.28,176900.0,20.8887,21.084,20.8765,20.9192,176900.0
2009-04-08 09:30:00,34.43,34.73,34.37,34.45,39300.0,21.0107,21.1938,20.9741,21.0229,39300.0
2009-04-08 10:00:00,34.48,34.73,34.44,34.58,30200.0,21.0412,21.1938,21.0168,21.1023,30200.0
2009-04-08 10:30:00,34.55,34.79,34.53,34.71,14300.0,21.084,21.2304,21.0718,21.1816,14300.0
2009-04-08 11:00:00,34.74,34.94,34.73,34.75,16800.0,21.1999,21.322,21.1938,21.206,16800.0
2009-04-08 11:30:00,34.73,34.84,34.62,34.65,27300.0,21.1938,21.2609,21.1267,21.145,27300.0
2009-04-08 12:00:00,34.66,34.9,34.66,34.78,24800.0,21.1511,21.2975,21.1511,21.2243,24800.0
2009-04-08 12:30:00,34.8,34.95,34.71,34.95,27600.0,21.2365,21.3281,21.1816,21.3281,27600.0
2009-04-08 13:00:00,34.89,34.9,34.77,34.83,37200.0,21.2914,21.2975,21.2182,21.2548,37200.0
2009-04-08 13:30:00,34.83,34.84,34.71,34.76,22400.0,21.2548,21.2609,21.1816,21.2121,22400.0
2009-04-08 14:00:00,34.75,34.75,34.52,34.65,33800.0,21.206,21.206,21.0657,21.145,33800.0
2009-04-08 14:30:00,34.68,34.8,34.55,34.57,26900.0,21.1633,21.2365,21.084,21.0962,26900.0
2009-04-08 15:00:00,34.57,34.7,34.37,34.55,33800.0,21.0962,21.1755,20.9741,21.084,33800.0
2009-04-08 15:30:00,34.59,34.83,34.59,34.78,83500.0,21.1084,21.2548,21.1084,21.2243,83500.0
2009-04-09 09:30:00,35.48,35.81,34.89,35.0,257200.0,21.6515,21.8529,21.2914,21.3586,257200.0
2009-04-09 10:00:00,35.02,35.18,34.7,34.9,194000.0,21.3708,21.4684,21.1755,21.2975,194000.0
2009-04-09 10:30:00,34.93,35.48,34.75,35.47,108400.0,21.3159,21.6515,21.206,21.6454,108400.0
2009-04-09 11:00:00,35.39,35.48,35.21,35.25,52700.0,21.5966,21.6515,21.4867,21.5111,52700.0
2009-04-09 11:30:00,35.23,35.3,34.98,35.04,37100.0,21.4989,21.5416,21.3464,21.383,37100.0
2009-04-09 12:00:00,35.07,35.08,34.71,34.81,151900.0,21.4013,21.4074,21.1816,21.2426,151900.0
2009-04-09 12:30:00,34.82,34.92,34.68,34.85,182200.0,21.2487,21.3098,21.1633,21.267,182200.0
2009-04-09 13:00:00,34.85,35.24,34.81,35.12,44800.0,21.267,21.505,21.2426,21.4318,44800.0
2009-04-09 13:30:00,35.1,35.25,35.03,35.03,95200.0,21.4196,21.5111,21.3769,21.3769,95200.0
2009-04-09 14:00:00,35.05,35.13,34.92,35.1,35600.0,21.3891,21.4379,21.3098,21.4196,35600.0
2009-04-09 14:30:00,35.12,35.65,35.12,35.63,136600.0,21.4318,21.7552,21.4318,21.743,136600.0
2009-04-09 15:00:00,35.6,35.68,35.42,35.62,148500.0,21.7247,21.7735,21.6149,21.7369,148500.0
2009-04-09 15:30:00,35.62,35.75,35.38,35.65,181000.0,21.7369,21.8163,21.5905,21.7552,181000.0
2009-04-13 09:30:00,35.58,36.19,35.47,35.58,61900.0,21.7125,22.0848,21.6454,21.7125,61900.0
2009-04-13 10:00:00,35.55,35.87,35.43,35.84,61300.0,21.6942,21.8895,21.621,21.8712,61300.0
2009-04-13 10:30:00,35.84,35.9,35.66,35.69,39200.0,21.8712,21.9078,21.7613,21.7796,39200.0
2009-04-13 11:00:00,35.68,35.78,35.57,35.73,24500.0,21.7735,21.8346,21.7064,21.804,24500.0
2009-04-13 11:30:00,35.73,35.89,35.73,35.87,30600.0,21.804,21.9017,21.804,21.8895,30600.0
2009-04-13 12:00:00,35.85,36.01,35.85,35.94,38600.0,21.8773,21.9749,21.8773,21.9322,38600.0
2009-04-13 12:30:00,35.95,36.1,35.95,36.09,22600.0,21.9383,22.0298,21.9383,22.0237,22600.0
2009-04-13 13:00:00,36.08,36.27,36.05,36.16,33500.0,22.0176,22.1336,21.9993,22.0665,33500.0
2009-04-13 13:30:00,36.17,36.24,36.03,36.07,57000.0,22.0726,22.1153,21.9871,22.0115,57000.0
2009-04-13 14:00:00,36.08,36.12,36.01,36.03,49800.0,22.0176,22.042,21.9749,21.9871,49800.0
2009-04-13 14:30:00,36.03,36.12,36.0,36.02,33200.0,21.9871,22.042,21.9688,21.981,33200.0
2009-04-13 15:00:00,36.01,36.13,35.98,36.09,67200.0,21.9749,22.0481,21.9566,22.0237,67200.0
2009-04-13 15:30:00,36.09,36.19,35.96,36.04,99100.0,22.0237,22.0848,21.9444,21.9932,99100.0
2009-04-14 09:30:00,35.63,35.72,35.01,35.32,67700.0,21.743,21.7979,21.3647,21.5538,67700.0
2009-04-14 10:00:00,35.3,35.4,35.1,35.25,43000.0,21.5416,21.6027,21.4196,21.5111,43000.0
2009-04-14 10:30:00,35.26,35.56,35.26,35.52,41800.0,21.5172,21.7003,21.5172,21.6759,41800.0
2009-04-14 11:00:00,35.52,35.53,35.26,35.45,44600.0,21.6759,21.682,21.5172,21.6332,44600.0
2009-04-14 11:30:00,35.45,35.53,35.4,35.5,47800.0,21.6332,21.682,21.6027,21.6637,47800.0
2009-04-14 12:00:00,35.5,35.54,35.34,35.44,42000.0,21.6637,21.6881,21.5661,21.6271,42000.0
2009-04-14 12:30:00,35.45,35.45,35.09,35.13,36100.0,21.6332,21.6332,21.4135,21.4379,36100.0
2009-04-14 13:00:00,35.14,35.27,35.05,35.11,28600.0,21.444,21.5233,21.3891,21.4257,28600.0
2009-04-14 13:30:00,35.13,35.16,34.95,35.11,16200.0,21.4379,21.4562,21.3281,21.4257,16200.0
2009-04-14 14:00:00,35.11,35.3,34.91,35.21,33700.0,21.4257,21.5416,21.3036,21.4867,33700.0
2009-04-14 14:30:00,35.23,35.25,35.08,35.25,25900.0,21.4989,21.5111,21.4074,21.5111,25900.0
2009-04-14 15:00:00,35.26,35.33,35.05,35.14,35900.0,21.5172,21.56,21.3891,21.444,35900.0
2009-04-14 15:30:00,35.17,35.24,34.98,34.99,79700.0,21.4623,21.505,21.3464,21.3525,79700.0
2009-04-15 09:30:00,34.87,34.91,34.38,34.9,61800.0,21.2792,21.3036,20.9802,21.2975,61800.0
2009-04-15 10:00:00,34.9,34.95,34.77,34.8,61000.0,21.2975,21.3281,21.2182,21.2365,61000.0
2009-04-15 10:30:00,34.81,34.83,34.59,34.74,50500.0,21.2426,21.2548,21.1084,21.1999,50500.0
2009-04-15 11:00:00,34.75,34.95,34.75,34.9,39500.0,21.206,21.3281,21.206,21.2975,39500.0
2009-04-15 11:30:00,34.94,35.07,34.91,35.0,36000.0,21.322,21.4013,21.3036,21.3586,36000.0
2009-04-15 12:00:00,35.01,35.06,34.78,34.78,30100.0,21.3647,21.3952,21.2243,21.2243,30100.0
2009-04-15 12:30:00,34.77,34.9,34.73,34.87,37700.0,21.2182,21.2975,21.1938,21.2792,37700.0
2009-04-15 13:00:00,34.9,34.95,34.81,34.88,27300.0,21.2975,21.3281,21.2426,21.2853,27300.0
2009-04-15 13:30:00,34.88,34.97,34.74,34.78,21000.0,21.2853,21.3403,21.1999,21.2243,21000.0
2009-04-15 14:00:00,34.77,35.0,34.65,34.7,32900.0,21.2182,21.3586,21.145,21.1755,32900.0
2009-04-15 14:30:00,34.71,34.89,34.64,34.77,33300.0,21.1816,21.2914,21.1389,21.2182,33300.0
2009-04-15 15:00:00,34.77,35.04,34.77,34.99,45100.0,21.2182,21.383,21.2182,21.3525,45100.0
2009-04-15 15:30:00,34.97,35.2,34.88,35.1,102100.0,21.3403,21.4806,21.2853,21.4196,102100.0
2009-04-16 09:30:00,35.23,35.29,34.27,34.55,71800.0,21.4989,21.5355,20.9131,21.084,71800.0
2009-04-16 10:00:00,34.56,34.56,34.41,34.46,46300.0,21.0901,21.0901,20.9985,21.029,46300.0
2009-04-16 10:30:00,34.46,34.55,34.4,34.49,97100.0,21.029,21.084,20.9924,21.0473,97100.0
2009-04-16 11:00:00,34.47,34.61,34.47,34.53,69400.0,21.0351,21.1206,21.0351,21.0718,69400.0
2009-04-16 11:30:00,34.54,34.63,34.48,34.56,41200.0,21.0779,21.1328,21.0412,21.0901,41200.0
2009-04-16 12:00:00,34.55,34.91,34.5,34.85,37500.0,21.084,21.3036,21.0534,21.267,37500.0
2009-04-16 12:30:00,34.83,35.05,34.83,35.01,26800.0,21.2548,21.3891,21.2548,21.3647,26800.0
2009-04-16 13:00:00,35.04,35.12,34.86,35.1,40800.0,21.383,21.4318,21.2731,21.4196,40800.0
2009-04-16 13:30:00,35.08,35.09,34.69,34.87,35600.0,21.4074,21.4135,21.1694,21.2792,35600.0
2009-04-16 14:00:00,34.87,35.12,34.81,35.03,56400.0,21.2792,21.4318,21.2426,21.3769,56400.0
2009-04-16 14:30:00,35.04,35.68,35.03,35.68,65900.0,21.383,21.7735,21.3769,21.7735,65900.0
2009-04-16 15:00:00,35.68,36.21,35.61,36.02,115300.0,21.7735,22.097,21.7308,21.981,115300.0
2009-04-16 15:30:00,36.03,36.12,35.85,35.91,150300.0,21.9871,22.042,21.8773,21.9139,150300.0
2009-04-17 09:30:00,35.88,36.05,35.53,35.82,49300.0,21.8956,21.9993,21.682,21.859,49300.0
2009-04-17 10:00:00,35.8,36.03,35.73,35.96,69400.0,21.8468,21.9871,21.804,21.9444,69400.0
2009-04-17 10:30:00,35.95,36.08,35.82,35.95,56400.0,21.9383,22.0176,21.859,21.9383,56400.0
2009-04-17 11:00:00,35.96,36.05,35.89,35.92,48900.0,21.9444,21.9993,21.9017,21.92,48900.0
2009-04-17 11:30:00,35.9,35.95,35.85,35.94,31500.0,21.9078,21.9383,21.8773,21.9322,31500.0
2009-04-17 12:00:00,35.94,36.26,35.92,36.24,42500.0,21.9322,22.1275,21.92,22.1153,42500.0
2009-04-17 12:30:00,36.25,36.35,36.13,36.34,51300.0,22.1214,22.1824,22.0481,22.1763,51300.0
2009-04-17 13:00:00,36.35,36.46,36.33,36.41,44700.0,22.1824,22.2495,22.1702,22.219,44700.0
2009-04-17 13:30:00,36.4,36.41,36.27,36.32,44300.0,22.2129,22.219,22.1336,22.1641,44300.0
2009-04-17 14:00:00,36.32,36.33,36.27,36.28,39600.0,22.1641,22.1702,22.1336,22.1397,39600.0
2009-04-17 14:30:00,36.29,36.38,36.22,36.23,45900.0,22.1458,22.2007,22.1031,22.1092,45900.0
2009-04-17 15:00:00,36.23,36.42,36.22,36.28,64200.0,22.1092,22.2251,22.1031,22.1397,64200.0
2009-04-17 15:30:00,36.28,36.36,36.12,36.3,132100.0,22.1397,22.1885,22.042,22.1519,132100.0
2009-04-20 09:30:00,35.83,36.1,35.21,35.87,93900.0,21.8651,22.0298,21.4867,21.8895,93900.0
2009-04-20 10:00:00,35.87,35.99,35.5,35.51,52000.0,21.8895,21.9627,21.6637,21.6698,52000.0
2009-04-20 10:30:00,35.51,35.54,35.06,35.1,53900.0,21.6698,21.6881,21.3952,21.4196,53900.0
2009-04-20 11:00:00,35.1,35.45,35.0,35.33,61500.0,21.4196,21.6332,21.3586,21.56,61500.0
2009-04-20 11:30:00,35.33,35.35,35.11,35.11,40200.0,21.56,21.5722,21.4257,21.4257,40200.0
2009-04-20 12:00:00,35.12,35.44,35.06,35.43,40500.0,21.4318,21.6271,21.3952,21.621,40500.0
2009-04-20 12:30:00,35.43,35.59,35.4,35.47,41800.0,21.621,21.7186,21.6027,21.6454,41800.0
2009-04-20 13:00:00,35.46,35.47,35.26,35.34,34800.0,21.6393,21.6454,21.5172,21.5661,34800.0
2009-04-20 13:30:00,35.35,35.56,35.35,35.5,37000.0,21.5722,21.7003,21.5722,21.6637,37000.0
2009-04-20 14:00:00,35.49,35.64,35.46,35.53,45800.0,21.6576,21.7491,21.6393,21.682,45800.0
2009-04-20 14:30:00,35.52,35.64,35.47,35.61,69800.0,21.6759,21.7491,21.6454,21.7308,69800.0
2009-04-20 15:00:00,35.6,35.64,35.43,35.5,118000.0,21.7247,21.7491,21.621,21.6637,118000.0
2009-04-20 15:30:00,35.5,35.7,35.32,35.33,164400.0,21.6637,21.7857,21.5538,21.56,164400.0
2009-04-21 09:30:00,35.32,35.89,35.21,35.6,180400.0,21.5538,21.9017,21.4867,21.7247,180400.0
2009-04-21 10:00:00,35.61,36.12,35.6,35.94,73100.0,21.7308,22.042,21.7247,21.9322,73100.0
2009-04-21 10:30:00,35.94,36.06,35.91,36.03,120600.0,21.9322,22.0054,21.9139,21.9871,120600.0
2009-04-21 11:00:00,36.03,36.06,35.96,36.0,92900.0,21.9871,22.0054,21.9444,21.9688,92900.0
2009-04-21 11:30:00,36.0,36.08,36.0,36.06,107300.0,21.9688,22.0176,21.9688,22.0054,107300.0
2009-04-21 12:00:00,36.07,36.37,36.05,36.26,88700.0,22.0115,22.1946,21.9993,22.1275,88700.0
2009-04-21 12:30:00,36.25,36.72,36.25,36.59,92300.0,22.1214,22.4082,22.1214,22.3289,92300.0
2009-04-21 13:00:00,36.62,36.66,36.48,36.6,118100.0,22.3472,22.3716,22.2617,22.335,118100.0
2009-04-21 13:30:00,36.59,36.71,36.55,36.56,89400.0,22.3289,22.4021,22.3044,22.3106,89400.0
2009-04-21 14:00:00,36.56,36.6,36.38,36.54,87500.0,22.3106,22.335,22.2007,22.2983,87500.0
2009-04-21 14:30:00,36.55,36.65,36.53,36.61,81400.0,22.3044,22.3655,22.2922,22.3411,81400.0
2009-04-21 15:00:00,36.6,36.72,36.55,36.57,109600.0,22.335,22.4082,22.3044,22.3167,109600.0
2009-04-21 15:30:00,36.57,36.75,36.35,36.71,157500.0,22.3167,22.4265,22.1824,22.4021,157500.0
2009-04-22 09:30:00,36.47,37.1,36.47,36.89,119900.0,22.2556,22.6401,22.2556,22.5119,119900.0
2009-04-22 10:00:00,36.89,37.71,36.85,37.56,198500.0,22.5119,23.0123,22.4875,22.9208,198500.0
2009-04-22 10:30:00,37.64,37.89,37.37,37.39,119500.0,22.9696,23.1222,22.8049,22.8171,119500.0
2009-04-22 11:00:00,37.39,37.43,37.18,37.25,158800.0,22.8171,22.8415,22.6889,22.7316,158800.0
2009-04-22 11:30:00,37.25,37.96,37.12,37.9,152900.0,22.7316,23.1649,22.6523,23.1283,152900.0
2009-04-22 12:00:00,37.92,37.94,37.54,37.65,182400.0,23.1405,23.1527,22.9086,22.9757,182400.0
2009-04-22 12:30:00,37.63,37.9,37.6,37.73,103200.0,22.9635,23.1283,22.9452,23.0245,103200.0
2009-04-22 13:00:00,37.74,38.0,37.62,37.99,196100.0,23.0306,23.1893,22.9574,23.1832,196100.0
2009-04-22 13:30:00,37.99,38.71,37.96,38.26,117300.0,23.1832,23.6226,23.1649,23.348,117300.0
2009-04-22 14:00:00,38.25,38.53,38.25,38.49,89800.0,23.3419,23.5127,23.3419,23.4883,89800.0
2009-04-22 14:30:00,38.49,38.56,38.25,38.33,92100.0,23.4883,23.531,23.3419,23.3907,92100.0
2009-04-22 15:00:00,38.33,38.5,38.2,38.25,95400.0,23.3907,23.4944,23.3114,23.3419,95400.0
2009-04-22 15:30:00,38.25,38.4,37.47,37.61,365800.0,23.3419,23.4334,22.8659,22.9513,365800.0
2009-04-23 09:30:00,37.86,38.11,37.6,38.06,88000.0,23.1039,23.2564,22.9452,23.2259,88000.0
2009-04-23 10:00:00,38.06,38.13,37.63,38.08,103100.0,23.2259,23.2686,22.9635,23.2381,103100.0
2009-04-23 10:30:00,38.03,38.27,37.87,37.95,65500.0,23.2076,23.3541,23.11,23.1588,65500.0
2009-04-23 11:00:00,37.95,38.0,37.78,37.87,73600.0,23.1588,23.1893,23.0551,23.11,73600.0
2009-04-23 11:30:00,37.87,37.91,37.34,37.47,59700.0,23.11,23.1344,22.7865,22.8659,59700.0
2009-04-23 12:00:00,37.5,38.09,37.5,38.05,51700.0,22.8842,23.2442,22.8842,23.2198,51700.0
2009-04-23 12:30:00,38.04,38.11,37.96,38.06,37700.0,23.2137,23.2564,23.1649,23.2259,37700.0
2009-04-23 13:00:00,38.07,38.13,37.96,38.05,53400.0,23.232,23.2686,23.1649,23.2198,53400.0
2009-04-23 13:30:00,38.05,38.08,37.66,37.79,30800.0,23.2198,23.2381,22.9818,23.0612,30800.0
2009-04-23 14:00:00,37.77,37.77,37.22,37.59,83900.0,23.0489,23.0489,22.7133,22.9391,83900.0
2009-04-23 14:30:00,37.6,37.91,37.49,37.49,39700.0,22.9452,23.1344,22.8781,22.8781,39700.0
2009-04-23 15:00:00,37.52,37.59,37.31,37.53,61800.0,22.8964,22.9391,22.7682,22.9025,61800.0
2009-04-23 15:30:00,37.49,37.89,37.32,37.79,99800.0,22.8781,23.1222,22.7743,23.0612,99800.0
2009-04-24 09:30:00,38.21,38.38,37.81,37.95,101000.0,23.3175,23.4212,23.0734,23.1588,101000.0
2009-04-24 10:00:00,37.99,38.6,37.98,38.55,67500.0,23.1832,23.5555,23.1771,23.5249,67500.0
2009-04-24 10:30:00,38.55,39.06,38.55,38.72,91600.0,23.5249,23.8362,23.5249,23.6287,91600.0
2009-04-24 11:00:00,38.72,38.86,38.53,38.63,40200.0,23.6287,23.7141,23.5127,23.5738,40200.0
2009-04-24 11:30:00,38.67,38.76,38.25,38.34,59200.0,23.5982,23.6531,23.3419,23.3968,59200.0
2009-04-24 12:00:00,38.35,38.63,38.17,38.63,48600.0,23.4029,23.5738,23.293,23.5738,48600.0
2009-04-24 12:30:00,38.61,38.97,38.54,38.87,47200.0,23.5616,23.7812,23.5188,23.7202,47200.0
2009-04-24 13:00:00,38.87,39.0,38.71,38.77,51800.0,23.7202,23.7995,23.6226,23.6592,51800.0
2009-04-24 13:30:00,38.75,38.75,38.35,38.37,20800.0,23.647,23.647,23.4029,23.4151,20800.0
2009-04-24 14:00:00,38.38,38.62,38.11,38.53,69700.0,23.4212,23.5677,23.2564,23.5127,69700.0
2009-04-24 14:30:00,38.55,38.81,38.48,38.71,26100.0,23.5249,23.6836,23.4822,23.6226,26100.0
2009-04-24 15:00:00,38.72,38.87,38.64,38.77,55200.0,23.6287,23.7202,23.5799,23.6592,55200.0
2009-04-24 15:30:00,38.76,38.93,38.53,38.71,110800.0,23.6531,23.7568,23.5127,23.6226,110800.0
2009-04-27 09:30:00,38.31,38.94,38.06,38.9,94800.0,23.3785,23.7629,23.2259,23.7385,94800.0
2009-04-27 10:00:00,38.89,38.96,38.6,38.72,67400.0,23.7324,23.7751,23.5555,23.6287,67400.0
2009-04-27 10:30:00,38.72,38.96,38.62,38.96,71400.0,23.6287,23.7751,23.5677,23.7751,71400.0
2009-04-27 11:00:00,38.95,38.97,38.53,38.74,122200.0,23.769,23.7812,23.5127,23.6409,122200.0
2009-04-27 11:30:00,38.74,38.96,38.39,38.6,103600.0,23.6409,23.7751,23.4273,23.5555,103600.0
2009-04-27 12:00:00,38.6,38.83,38.34,38.35,47000.0,23.5555,23.6958,23.3968,23.4029,47000.0
2009-04-27 12:30:00,38.35,38.52,38.25,38.25,36900.0,23.4029,23.5066,23.3419,23.3419,36900.0
2009-04-27 13:00:00,38.24,38.25,37.83,37.92,111400.0,23.3358,23.3419,23.0856,23.1405,111400.0
2009-04-27 13:30:00,37.88,37.88,37.39,37.5,70900.0,23.1161,23.1161,22.8171,22.8842,70900.0
2009-04-27 14:00:00,37.5,37.62,37.38,37.5,86200.0,22.8842,22.9574,22.811,22.8842,86200.0
2009-04-27 14:30:00,37.49,37.75,37.49,37.71,50300.0,22.8781,23.0367,22.8781,23.0123,50300.0
2009-04-27 15:00:00,37.69,37.94,37.52,37.93,97300.0,23.0001,23.1527,22.8964,23.1466,97300.0
2009-04-27 15:30:00,37.92,37.99,37.65,37.65,169500.0,23.1405,23.1832,22.9757,22.9757,169500.0
2009-04-28 09:30:00,34.31,35.34,32.8,33.57,1047500.0,20.9375,21.5661,20.016,20.4859,1047500.0
2009-04-28 10:00:00,33.57,34.94,33.56,34.91,742300.0,20.4859,21.322,20.4798,21.3036,742300.0
2009-04-28 10:30:00,34.9,34.99,34.23,34.35,263800.0,21.2975,21.3525,20.8887,20.9619,263800.0
2009-04-28 11:00:00,34.35,34.7,34.33,34.41,148500.0,20.9619,21.1755,20.9497,20.9985,148500.0
2009-04-28 11:30:00,34.37,34.55,34.0,34.24,350000.0,20.9741,21.084,20.7483,20.8948,350000.0
2009-04-28 12:00:00,34.24,34.52,34.2,34.49,253100.0,20.8948,21.0657,20.8704,21.0473,253100.0
2009-04-28 12:30:00,34.49,34.59,34.24,34.3,96600.0,21.0473,21.1084,20.8948,20.9314,96600.0
2009-04-28 13:00:00,34.3,34.34,34.12,34.16,99300.0,20.9314,20.9558,20.8216,20.846,99300.0
2009-04-28 13:30:00,34.16,34.59,34.16,34.26,143700.0,20.846,21.1084,20.846,20.907,143700.0
2009-04-28 14:00:00,34.25,34.41,34.08,34.08,148700.0,20.9009,20.9985,20.7971,20.7971,148700.0
2009-04-28 14:30:00,34.08,34.68,34.03,34.46,231800.0,20.7971,21.1633,20.7666,21.029,231800.0
2009-04-28 15:00:00,34.45,34.49,34.01,34.07,190700.0,21.0229,21.0473,20.7544,20.791,190700.0
2009-04-28 15:30:00,34.06,34.22,33.86,34.01,485700.0,20.7849,20.8826,20.6629,20.7544,485700.0
2009-04-29 09:30:00,34.15,34.2,33.03,33.42,253700.0,20.8399,20.8704,20.1564,20.3944,253700.0
2009-04-29 10:00:00,33.43,33.66,33.29,33.66,119700.0,20.4005,20.5408,20.3151,20.5408,119700.0
2009-04-29 10:30:00,33.66,33.68,33.3,33.33,101200.0,20.5408,20.553,20.3212,20.3395,101200.0
2009-04-29 11:00:00,33.35,33.56,33.3,33.54,122600.0,20.3517,20.4798,20.3212,20.4676,122600.0
2009-04-29 11:30:00,33.56,33.61,33.44,33.46,82900.0,20.4798,20.5103,20.4066,20.4188,82900.0
2009-04-29 12:00:00,33.47,33.54,33.44,33.45,86800.0,20.4249,20.4676,20.4066,20.4127,86800.0
2009-04-29 12:30:00,33.48,33.56,33.45,33.51,63100.0,20.431,20.4798,20.4127,20.4493,63100.0
2009-04-29 13:00:00,33.51,33.53,33.47,33.52,81200.0,20.4493,20.4615,20.4249,20.4554,81200.0
2009-04-29 13:30:00,33.52,33.59,33.45,33.54,95500.0,20.4554,20.4981,20.4127,20.4676,95500.0
2009-04-29 14:00:00,33.53,33.72,33.45,33.53,139400.0,20.4615,20.5775,20.4127,20.4615,139400.0
2009-04-29 14:30:00,33.54,33.56,33.37,33.5,204100.0,20.4676,20.4798,20.3639,20.4432,204100.0
2009-04-29 15:00:00,33.49,33.5,33.26,33.27,124000.0,20.4371,20.4432,20.2967,20.3028,124000.0
2009-04-29 15:30:00,33.28,33.5,33.17,33.4,290100.0,20.3089,20.4432,20.2418,20.3822,290100.0
2009-04-30 09:30:00,33.78,33.97,33.33,33.69,140600.0,20.6141,20.73,20.3395,20.5591,140600.0
2009-04-30 10:00:00,33.71,34.24,33.7,34.24,97400.0,20.5714,20.8948,20.5653,20.8948,97400.0
2009-04-30 10:30:00,34.22,34.49,34.15,34.44,95500.0,20.8826,21.0473,20.8399,21.0168,95500.0
2009-04-30 11:00:00,34.45,34.64,34.29,34.43,98600.0,21.0229,21.1389,20.9253,21.0107,98600.0
2009-04-30 11:30:00,34.4,34.64,34.27,34.64,76300.0,20.9924,21.1389,20.9131,21.1389,76300.0
2009-04-30 12:00:00,34.64,34.8,34.49,34.7,67600.0,21.1389,21.2365,21.0473,21.1755,67600.0
2009-04-30 12:30:00,34.74,34.74,34.23,34.3,48500.0,21.1999,21.1999,20.8887,20.9314,48500.0
2009-04-30 13:00:00,34.31,34.34,33.95,34.1,63800.0,20.9375,20.9558,20.7178,20.8094,63800.0
2009-04-30 13:30:00,34.09,34.29,34.05,34.22,65200.0,20.8032,20.9253,20.7788,20.8826,65200.0
2009-04-30 14:00:00,34.21,34.27,34.11,34.19,73900.0,20.8765,20.9131,20.8155,20.8643,73900.0
2009-04-30 14:30:00,34.17,34.18,34.02,34.07,57200.0,20.8521,20.8582,20.7605,20.791,57200.0
2009-04-30 15:00:00,34.08,34.09,33.9,34.0,103200.0,20.7971,20.8032,20.6873,20.7483,103200.0
2009-04-30 15:30:00,34.0,34.08,33.73,33.79,243600.0,20.7483,20.7971,20.5836,20.6202,243600.0
2009-05-01 09:30:00,33.74,33.77,33.1,33.34,73200.0,20.5897,20.608,20.1991,20.3456,73200.0
2009-05-01 10:00:00,33.37,33.63,32.94,33.02,65800.0,20.3639,20.5225,20.1015,20.1503,65800.0
2009-05-01 10:30:00,33.01,33.1,32.88,33.0,47600.0,20.1442,20.1991,20.0649,20.1381,47600.0
2009-05-01 11:00:00,32.99,33.22,32.97,33.1,61700.0,20.132,20.2723,20.1198,20.1991,61700.0
2009-05-01 11:30:00,33.1,33.14,32.85,32.85,42500.0,20.1991,20.2235,20.0465,20.0465,42500.0
2009-05-01 12:00:00,32.88,32.96,32.78,32.78,49000.0,20.0649,20.1137,20.0038,20.0038,49000.0
2009-05-01 12:30:00,32.77,32.99,32.74,32.76,49700.0,19.9977,20.132,19.9794,19.9916,49700.0
2009-05-01 13:00:00,32.79,32.91,32.71,32.85,39100.0,20.0099,20.0832,19.9611,20.0465,39100.0
2009-05-01 13:30:00,32.86,33.17,32.84,33.09,56200.0,20.0526,20.2418,20.0404,20.193,56200.0
2009-05-01 14:00:00,33.08,33.13,33.0,33.0,60000.0,20.1869,20.2174,20.1381,20.1381,60000.0
2009-05-01 14:30:00,33.0,33.01,32.82,32.86,70700.0,20.1381,20.1442,20.0282,20.0526,70700.0
2009-05-01 15:00:00,32.87,33.02,32.78,32.81,138500.0,20.0587,20.1503,20.0038,20.0221,138500.0
2009-05-01 15:30:00,32.82,33.02,32.72,33.01,185900.0,20.0282,20.1503,19.9672,20.1442,185900.0
2009-05-04 09:30:00,34.4,34.49,33.7,33.89,209400.0,20.9924,21.0473,20.5653,20.6812,209400.0
2009-05-04 10:00:00,33.93,34.0,33.73,33.89,145800.0,20.7056,20.7483,20.5836,20.6812,145800.0
2009-05-04 10:30:00,33.88,33.89,33.42,33.45,99900.0,20.6751,20.6812,20.3944,20.4127,99900.0
2009-05-04 11:00:00,33.45,33.86,33.44,33.69,83000.0,20.4127,20.6629,20.4066,20.5591,83000.0
2009-05-04 11:30:00,33.69,33.71,33.55,33.65,97200.0,20.5591,20.5714,20.4737,20.5347,97200.0
2009-05-04 12:00:00,33.64,33.8,33.36,33.4,86000.0,20.5286,20.6263,20.3578,20.3822,86000.0
2009-05-04 12:30:00,33.4,33.72,33.4,33.47,74600.0,20.3822,20.5775,20.3822,20.4249,74600.0
2009-05-04 13:00:00,33.44,33.46,33.26,33.26,77600.0,20.4066,20.4188,20.2967,20.2967,77600.0
2009-05-04 13:30:00,33.26,33.3,33.16,33.28,73500.0,20.2967,20.3212,20.2357,20.3089,73500.0
2009-05-04 14:00:00,33.28,33.28,32.95,32.98,163300.0,20.3089,20.3089,20.1076,20.1259,163300.0
2009-05-04 14:30:00,32.98,33.03,32.91,32.98,92900.0,20.1259,20.1564,20.0832,20.1259,92900.0
2009-05-04 15:00:00,32.98,33.01,32.65,32.71,147200.0,20.1259,20.1442,19.9245,19.9611,147200.0
2009-05-04 15:30:00,32.73,32.96,32.52,32.92,263600.0,19.9733,20.1137,19.8452,20.0893,263600.0
2009-05-05 09:30:00,33.0,33.2,32.57,33.08,87000.0,20.1381,20.2601,19.8757,20.1869,87000.0
2009-05-05 10:00:00,33.14,33.15,32.76,32.86,128200.0,20.2235,20.2296,19.9916,20.0526,128200.0
2009-05-05 10:30:00,32.83,32.83,32.61,32.77,89800.0,20.0343,20.0343,19.9001,19.9977,89800.0
2009-05-05 11:00:00,32.77,32.91,32.51,32.85,72300.0,19.9977,20.0832,19.8391,20.0465,72300.0
2009-05-05 11:30:00,32.85,33.04,32.83,33.04,66700.0,20.0465,20.1625,20.0343,20.1625,66700.0
2009-05-05 12:00:00,33.03,33.04,32.91,32.97,46000.0,20.1564,20.1625,20.0832,20.1198,46000.0
2009-05-05 12:30:00,32.97,33.0,32.91,32.94,22800.0,20.1198,20.1381,20.0832,20.1015,22800.0
2009-05-05 13:00:00,32.93,32.97,32.86,32.87,20300.0,20.0954,20.1198,20.0526,20.0587,20300.0
2009-05-05 13:30:00,32.88,32.93,32.56,32.59,58000.0,20.0649,20.0954,19.8696,19.8879,58000.0
2009-05-05 14:00:00,32.61,32.74,32.47,32.47,68200.0,19.9001,19.9794,19.8147,19.8147,68200.0
2009-05-05 14:30:00,32.48,32.8,32.44,32.71,84700.0,19.8208,20.016,19.7963,19.9611,84700.0
2009-05-05 15:00:00,32.71,32.84,32.61,32.79,81900.0,19.9611,20.0404,19.9001,20.0099,81900.0
2009-05-05 15:30:00,32.8,33.22,32.79,32.99,172100.0,20.016,20.2723,20.0099,20.132,172100.0
2009-05-06 09:30:00,33.63,33.63,32.57,32.57,94100.0,20.5225,20.5225,19.8757,19.8757,94100.0
2009-05-06 10:00:00,32.58,32.58,32.11,32.23,95900.0,19.8818,19.8818,19.595,19.6682,95900.0
2009-05-06 10:30:00,32.23,32.52,32.15,32.31,57100.0,19.6682,19.8452,19.6194,19.717,57100.0
2009-05-06 11:00:00,32.3,32.35,32.04,32.05,72600.0,19.7109,19.7414,19.5522,19.5583,72600.0
2009-05-06 11:30:00,32.05,32.4,32.0,32.37,48400.0,19.5583,19.7719,19.5278,19.7536,48400.0
2009-05-06 12:00:00,32.39,32.4,32.18,32.32,37200.0,19.7658,19.7719,19.6377,19.7231,37200.0
2009-05-06 12:30:00,32.32,32.32,32.0,32.0,43300.0,19.7231,19.7231,19.5278,19.5278,43300.0
2009-05-06 13:00:00,32.0,32.01,31.57,31.57,83900.0,19.5278,19.5339,19.2654,19.2654,83900.0
2009-05-06 13:30:00,31.57,31.57,31.2,31.34,134500.0,19.2654,19.2654,19.0396,19.1251,134500.0
2009-05-06 14:00:00,31.35,31.39,31.01,31.13,235100.0,19.1312,19.1556,18.9237,18.9969,235100.0
2009-05-06 14:30:00,31.13,31.28,30.9,30.98,212800.0,18.9969,19.0885,18.8566,18.9054,212800.0
2009-05-06 15:00:00,31.0,31.04,30.72,30.76,268000.0,18.9176,18.942,18.7467,18.7711,268000.0
2009-05-06 15:30:00,30.75,31.21,30.51,31.16,504100.0,18.765,19.0457,18.6186,19.0152,504100.0
2009-05-07 09:30:00,31.44,31.7,31.25,31.5,244800.0,19.1861,19.3448,19.0702,19.2227,244800.0
2009-05-07 10:00:00,31.5,31.73,30.92,30.94,190900.0,19.2227,19.3631,18.8688,18.881,190900.0
2009-05-07 10:30:00,30.94,31.16,30.88,31.07,108300.0,18.881,19.0152,18.8444,18.9603,108300.0
2009-05-07 11:00:00,31.06,31.08,30.59,30.61,146800.0,18.9542,18.9664,18.6674,18.6796,146800.0
2009-05-07 11:30:00,30.58,30.75,30.5,30.6,103200.0,18.6613,18.765,18.6125,18.6735,103200.0
2009-05-07 12:00:00,30.59,30.86,30.49,30.81,63800.0,18.6674,18.8322,18.6064,18.8016,63800.0
2009-05-07 12:30:00,30.81,30.82,30.68,30.8,72900.0,18.8016,18.8077,18.7223,18.7955,72900.0
2009-05-07 13:00:00,30.81,30.93,30.74,30.75,98400.0,18.8016,18.8749,18.7589,18.765,98400.0
2009-05-07 13:30:00,30.75,30.82,30.69,30.72,119800.0,18.765,18.8077,18.7284,18.7467,119800.0
2009-05-07 14:00:00,30.7,30.7,30.55,30.65,85200.0,18.7345,18.7345,18.643,18.704,85200.0
2009-05-07 14:30:00,30.66,30.82,30.56,30.75,107500.0,18.7101,18.8077,18.6491,18.765,107500.0
2009-05-07 15:00:00,30.75,30.8,30.5,30.73,127600.0,18.765,18.7955,18.6125,18.7528,127600.0
2009-05-07 15:30:00,30.72,31.04,30.55,30.91,328800.0,18.7467,18.942,18.643,18.8627,328800.0
2009-05-08 09:30:00,31.62,33.0,31.42,32.97,274600.0,19.2959,20.1381,19.1739,20.1198,274600.0
2009-05-08 10:00:00,32.98,33.0,32.64,32.89,170900.0,20.1259,20.1381,19.9184,20.071,170900.0
2009-05-08 10:30:00,32.9,32.96,32.27,32.38,171300.0,20.0771,20.1137,19.6926,19.7597,171300.0
2009-05-08 11:00:00,32.39,32.54,32.19,32.22,72800.0,19.7658,19.8574,19.6438,19.6621,72800.0
2009-05-08 11:30:00,32.22,32.36,32.14,32.3,83100.0,19.6621,19.7475,19.6133,19.7109,83100.0
2009-05-08 12:00:00,32.27,32.34,32.22,32.3,58300.0,19.6926,19.7353,19.6621,19.7109,58300.0
2009-05-08 12:30:00,32.29,32.33,32.15,32.26,51700.0,19.7048,19.7292,19.6194,19.6865,51700.0
2009-05-08 13:00:00,32.27,32.31,32.13,32.28,52600.0,19.6926,19.717,19.6072,19.6987,52600.0
2009-05-08 13:30:00,32.28,32.57,32.2,32.5,110200.0,19.6987,19.8757,19.6499,19.833,110200.0
2009-05-08 14:00:00,32.53,32.69,32.53,32.57,126600.0,19.8513,19.9489,19.8513,19.8757,126600.0
2009-05-08 14:30:00,32.6,32.68,32.51,32.53,69800.0,19.894,19.9428,19.8391,19.8513,69800.0
2009-05-08 15:00:00,32.55,32.59,32.29,32.43,82700.0,19.8635,19.8879,19.7048,19.7902,82700.0
2009-05-08 15:30:00,32.43,32.45,32.08,32.2,239700.0,19.7902,19.8024,19.5767,19.6499,239700.0
2009-05-11 09:30:00,32.04,32.43,31.82,31.88,135200.0,19.5522,19.7902,19.418,19.4546,135200.0
2009-05-11 10:00:00,31.89,32.81,31.84,32.79,126900.0,19.4607,20.0221,19.4302,20.0099,126900.0
2009-05-11 10:30:00,32.79,32.83,32.5,32.52,103500.0,20.0099,20.0343,19.833,19.8452,103500.0
2009-05-11 11:00:00,32.55,32.56,32.28,32.34,43100.0,19.8635,19.8696,19.6987,19.7353,43100.0
2009-05-11 11:30:00,32.35,32.45,32.23,32.33,52900.0,19.7414,19.8024,19.6682,19.7292,52900.0
2009-05-11 12:00:00,32.33,32.39,32.2,32.38,33400.0,19.7292,19.7658,19.6499,19.7597,33400.0
2009-05-11 12:30:00,32.38,32.39,32.15,32.16,35900.0,19.7597,19.7658,19.6194,19.6255,35900.0
2009-05-11 13:00:00,32.15,32.44,32.1,32.42,40600.0,19.6194,19.7963,19.5889,19.7841,40600.0
2009-05-11 13:30:00,32.42,32.78,32.39,32.65,64600.0,19.7841,20.0038,19.7658,19.9245,64600.0
2009-05-11 14:00:00,32.65,32.68,32.54,32.63,62000.0,19.9245,19.9428,19.8574,19.9123,62000.0
2009-05-11 14:30:00,32.63,32.65,32.44,32.52,84900.0,19.9123,19.9245,19.7963,19.8452,84900.0
2009-05-11 15:00:00,32.53,32.59,32.36,32.4,84900.0,19.8513,19.8879,19.7475,19.7719,84900.0
2009-05-11 15:30:00,32.37,32.47,32.23,32.35,167300.0,19.7536,19.8147,19.6682,19.7414,167300.0
2009-05-12 09:30:00,32.35,32.85,32.02,32.03,79800.0,19.7414,20.0465,19.54,19.5461,79800.0
2009-05-12 10:00:00,32.03,32.25,31.88,32.22,57600.0,19.5461,19.6804,19.4546,19.6621,57600.0
2009-05-12 10:30:00,32.23,32.28,31.86,32.0,37200.0,19.6682,19.6987,19.4424,19.5278,37200.0
2009-05-12 11:00:00,32.08,32.62,32.08,32.43,77800.0,19.5767,19.9062,19.5767,19.7902,77800.0
2009-05-12 11:30:00,32.41,32.5,32.3,32.33,48400.0,19.778,19.833,19.7109,19.7292,48400.0
2009-05-12 12:00:00,32.32,32.4,32.22,32.24,39900.0,19.7231,19.7719,19.6621,19.6743,39900.0
2009-05-12 12:30:00,32.25,32.28,32.02,32.03,32200.0,19.6804,19.6987,19.54,19.5461,32200.0
2009-05-12 13:00:00,32.06,32.15,31.98,31.98,37300.0,19.5645,19.6194,19.5156,19.5156,37300.0
2009-05-12 13:30:00,31.99,32.03,31.9,31.95,79200.0,19.5217,19.5461,19.4668,19.4973,79200.0
2009-05-12 14:00:00,31.96,32.16,31.95,32.07,67400.0,19.5034,19.6255,19.4973,19.5706,67400.0
2009-05-12 14:30:00,32.08,32.41,32.07,32.41,65100.0,19.5767,19.778,19.5706,19.778,65100.0
2009-05-12 15:00:00,32.41,32.74,32.39,32.65,104400.0,19.778,19.9794,19.7658,19.9245,104400.0
2009-05-12 15:30:00,32.67,32.69,32.47,32.57,107900.0,19.9367,19.9489,19.8147,19.8757,107900.0
2009-05-13 09:30:00,32.85,33.33,32.45,33.15,576500.0,20.0465,20.3395,19.8024,20.2296,576500.0
2009-05-13 10:00:00,33.13,34.04,32.86,34.04,482800.0,20.2174,20.7727,20.0526,20.7727,482800.0
2009-05-13 10:30:00,34.03,34.25,33.3,33.34,230200.0,20.7666,20.9009,20.3212,20.3456,230200.0
2009-05-13 11:00:00,33.33,34.0,33.24,34.0,191000.0,20.3395,20.7483,20.2845,20.7483,191000.0
2009-05-13 11:30:00,34.0,34.04,33.78,33.88,137900.0,20.7483,20.7727,20.6141,20.6751,137900.0
2009-05-13 12:00:00,33.88,33.91,33.6,33.78,155200.0,20.6751,20.6934,20.5042,20.6141,155200.0
2009-05-13 12:30:00,33.78,33.8,33.65,33.76,197400.0,20.6141,20.6263,20.5347,20.6019,197400.0
2009-05-13 13:00:00,33.75,34.0,33.73,33.79,90300.0,20.5958,20.7483,20.5836,20.6202,90300.0
2009-05-13 13:30:00,33.8,34.25,33.78,34.24,107100.0,20.6263,20.9009,20.6141,20.8948,107100.0
2009-05-13 14:00:00,34.24,34.25,33.85,33.98,109400.0,20.8948,20.9009,20.6568,20.7361,109400.0
2009-05-13 14:30:00,33.99,33.99,33.62,33.8,164600.0,20.7422,20.7422,20.5164,20.6263,164600.0
2009-05-13 15:00:00,33.81,33.91,33.63,33.76,154700.0,20.6324,20.6934,20.5225,20.6019,154700.0
2009-05-13 15:30:00,33.75,33.91,33.71,33.79,198300.0,20.5958,20.6934,20.5714,20.6202,198300.0
2009-05-14 09:30:00,33.94,34.35,33.5,33.87,83200.0,20.7117,20.9619,20.4432,20.669,83200.0
2009-05-14 10:00:00,33.89,34.3,33.8,34.18,71700.0,20.6812,20.9314,20.6263,20.8582,71700.0
2009-05-14 10:30:00,34.17,34.29,33.93,34.05,67200.0,20.8521,20.9253,20.7056,20.7788,67200.0
2009-05-14 11:00:00,34.09,34.23,34.05,34.19,34200.0,20.8032,20.8887,20.7788,20.8643,34200.0
2009-05-14 11:30:00,34.17,34.24,34.11,34.18,32900.0,20.8521,20.8948,20.8155,20.8582,32900.0
2009-05-14 12:00:00,34.16,34.28,34.1,34.19,43400.0,20.846,20.9192,20.8094,20.8643,43400.0
2009-05-14 12:30:00,34.21,34.47,34.19,34.28,118500.0,20.8765,21.0351,20.8643,20.9192,118500.0
2009-05-14 13:00:00,34.29,34.48,34.22,34.43,140900.0,20.9253,21.0412,20.8826,21.0107,140900.0
2009-05-14 13:30:00,34.42,34.49,34.42,34.45,40000.0,21.0046,21.0473,21.0046,21.0229,40000.0
2009-05-14 14:00:00,34.47,34.57,34.43,34.52,60900.0,21.0351,21.0962,21.0107,21.0657,60900.0
2009-05-14 14:30:00,34.52,34.77,34.52,34.63,75500.0,21.0657,21.2182,21.0657,21.1328,75500.0
2009-05-14 15:00:00,34.66,34.7,34.5,34.55,90900.0,21.1511,21.1755,21.0534,21.084,90900.0
2009-05-14 15:30:00,34.53,34.61,34.28,34.42,202800.0,21.0718,21.1206,20.9192,21.0046,202800.0
2009-05-15 09:30:00,34.51,35.09,34.2,34.97,111900.0,21.0596,21.4135,20.8704,21.3403,111900.0
2009-05-15 10:00:00,34.99,35.37,34.79,35.36,72100.0,21.3525,21.5844,21.2304,21.5783,72100.0
2009-05-15 10:30:00,35.39,35.55,35.15,35.23,61400.0,21.5966,21.6942,21.4501,21.4989,61400.0
2009-05-15 11:00:00,35.21,35.3,35.14,35.27,37000.0,21.4867,21.5416,21.444,21.5233,37000.0
2009-05-15 11:30:00,35.28,35.46,35.12,35.13,64600.0,21.5294,21.6393,21.4318,21.4379,64600.0
2009-05-15 12:00:00,35.13,35.17,34.98,35.0,83500.0,21.4379,21.4623,21.3464,21.3586,83500.0
2009-05-15 12:30:00,35.0,35.24,35.0,35.21,90500.0,21.3586,21.505,21.3586,21.4867,90500.0
2009-05-15 13:00:00,35.21,35.29,35.1,35.2,116600.0,21.4867,21.5355,21.4196,21.4806,116600.0
2009-05-15 13:30:00,35.21,35.27,35.03,35.06,40700.0,21.4867,21.5233,21.3769,21.3952,40700.0
2009-05-15 14:00:00,35.05,35.25,34.95,35.01,82200.0,21.3891,21.5111,21.3281,21.3647,82200.0
2009-05-15 14:30:00,35.01,35.04,34.82,34.9,71200.0,21.3647,21.383,21.2487,21.2975,71200.0
2009-05-15 15:00:00,34.93,35.06,34.78,34.92,130600.0,21.3159,21.3952,21.2243,21.3098,130600.0
2009-05-15 15:30:00,34.92,35.01,34.79,34.88,128900.0,21.3098,21.3647,21.2304,21.2853,128900.0
2009-05-18 09:30:00,35.22,36.12,35.22,35.5,119200.0,21.4928,22.042,21.4928,21.6637,119200.0
2009-05-18 10:00:00,35.52,35.65,35.29,35.35,69400.0,21.6759,21.7552,21.5355,21.5722,69400.0
2009-05-18 10:30:00,35.35,35.76,35.25,35.59,140000.0,21.5722,21.8224,21.5111,21.7186,140000.0
2009-05-18 11:00:00,35.6,35.72,35.37,35.7,121300.0,21.7247,21.7979,21.5844,21.7857,121300.0
2009-05-18 11:30:00,35.72,35.89,35.68,35.7,122900.0,21.7979,21.9017,21.7735,21.7857,122900.0
2009-05-18 12:00:00,35.72,35.79,35.45,35.77,94700.0,21.7979,21.8407,21.6332,21.8285,94700.0
2009-05-18 12:30:00,35.76,35.79,35.63,35.65,46900.0,21.8224,21.8407,21.743,21.7552,46900.0
2009-05-18 13:00:00,35.65,35.65,35.31,35.41,112600.0,21.7552,21.7552,21.5477,21.6088,112600.0
2009-05-18 13:30:00,35.4,35.51,35.34,35.38,60500.0,21.6027,21.6698,21.5661,21.5905,60500.0
2009-05-18 14:00:00,35.4,35.47,35.3,35.34,65000.0,21.6027,21.6454,21.5416,21.5661,65000.0
2009-05-18 14:30:00,35.34,35.6,35.29,35.34,143100.0,21.5661,21.7247,21.5355,21.5661,143100.0
2009-05-18 15:00:00,35.34,35.55,35.28,35.53,106300.0,21.5661,21.6942,21.5294,21.682,106300.0
2009-05-18 15:30:00,35.51,35.74,35.49,35.62,194800.0,21.6698,21.8102,21.6576,21.7369,194800.0
2009-05-19 09:30:00,36.5,36.86,36.2,36.46,332700.0,22.3513,22.5717,22.1675,22.3268,332700.0
2009-05-19 10:00:00,36.43,36.47,36.14,36.36,131300.0,22.3084,22.3329,22.1308,22.2655,131300.0
2009-05-19 10:30:00,36.37,36.54,36.23,36.26,114300.0,22.2716,22.3758,22.1859,22.2043,114300.0
2009-05-19 11:00:00,36.26,36.36,35.96,36.0,110300.0,22.2043,22.2655,22.0206,22.0451,110300.0
2009-05-19 11:30:00,36.01,36.15,35.9,35.97,77300.0,22.0512,22.1369,21.9838,22.0267,77300.0
2009-05-19 12:00:00,35.95,36.1,35.86,36.1,76000.0,22.0145,22.1063,21.9593,22.1063,76000.0
2009-05-19 12:30:00,36.08,36.1,35.82,35.86,52000.0,22.0941,22.1063,21.9348,21.9593,52000.0
2009-05-19 13:00:00,35.84,36.19,35.84,36.19,50300.0,21.9471,22.1614,21.9471,22.1614,50300.0
2009-05-19 13:30:00,36.2,36.25,36.08,36.11,69000.0,22.1675,22.1982,22.0941,22.1124,69000.0
2009-05-19 14:00:00,36.11,36.15,36.03,36.09,57800.0,22.1124,22.1369,22.0634,22.1002,57800.0
2009-05-19 14:30:00,36.09,36.24,36.06,36.15,53700.0,22.1002,22.192,22.0818,22.1369,53700.0
2009-05-19 15:00:00,36.16,36.23,36.08,36.19,109200.0,22.1431,22.1859,22.0941,22.1614,109200.0
2009-05-19 15:30:00,36.19,36.21,36.0,36.0,104100.0,22.1614,22.1737,22.0451,22.0451,104100.0
2009-05-20 09:30:00,36.56,36.78,36.31,36.5,217200.0,22.388,22.5227,22.2349,22.3513,217200.0
2009-05-20 10:00:00,36.51,36.55,36.24,36.27,137000.0,22.3574,22.3819,22.192,22.2104,137000.0
2009-05-20 10:30:00,36.28,36.56,36.27,36.33,93600.0,22.2165,22.388,22.2104,22.2472,93600.0
2009-05-20 11:00:00,36.29,36.29,35.8,35.81,186500.0,22.2227,22.2227,21.9226,21.9287,186500.0
2009-05-20 11:30:00,35.8,35.85,35.74,35.75,94300.0,21.9226,21.9532,21.8859,21.892,94300.0
2009-05-20 12:00:00,35.75,35.81,35.74,35.78,110800.0,21.892,21.9287,21.8859,21.9104,110800.0
2009-05-20 12:30:00,35.79,35.8,35.51,35.52,126400.0,21.9165,21.9226,21.745,21.7511,126400.0
2009-05-20 13:00:00,35.53,35.55,35.28,35.34,143100.0,21.7573,21.7695,21.6042,21.6409,143100.0
2009-05-20 13:30:00,35.35,35.51,35.33,35.44,110900.0,21.647,21.745,21.6348,21.7022,110900.0
2009-05-20 14:00:00,35.46,35.46,35.21,35.23,148500.0,21.7144,21.7144,21.5613,21.5736,148500.0
2009-05-20 14:30:00,35.24,35.5,35.2,35.37,134300.0,21.5797,21.7389,21.5552,21.6593,134300.0
2009-05-20 15:00:00,35.36,35.38,35.05,35.09,163500.0,21.6532,21.6654,21.4633,21.4878,163500.0
2009-05-20 15:30:00,35.08,35.09,34.86,34.91,247200.0,21.4817,21.4878,21.347,21.3776,247200.0
2009-05-21 09:30:00,34.64,34.64,33.91,34.28,146300.0,21.2123,21.2123,20.7652,20.9918,146300.0
2009-05-21 10:00:00,34.25,34.51,34.03,34.08,79600.0,20.9734,21.1327,20.8387,20.8693,79600.0
2009-05-21 10:30:00,34.06,34.19,33.83,33.87,84900.0,20.8571,20.9367,20.7162,20.7407,84900.0
2009-05-21 11:00:00,33.85,34.13,33.8,34.09,67700.0,20.7285,20.9,20.6979,20.8755,67700.0
2009-05-21 11:30:00,34.06,34.32,34.06,34.32,63100.0,20.8571,21.0163,20.8571,21.0163,63100.0
2009-05-21 12:00:00,34.33,34.38,34.14,34.19,61500.0,21.0224,21.053,20.9061,20.9367,61500.0
2009-05-21 12:30:00,34.15,34.34,34.15,34.3,42900.0,20.9122,21.0286,20.9122,21.0041,42900.0
2009-05-21 13:00:00,34.34,34.45,34.08,34.08,44100.0,21.0286,21.0959,20.8693,20.8693,44100.0
2009-05-21 13:30:00,34.09,34.3,34.09,34.2,34300.0,20.8755,21.0041,20.8755,20.9428,34300.0
2009-05-21 14:00:00,34.21,34.26,34.06,34.12,50300.0,20.9489,20.9796,20.8571,20.8938,50300.0
2009-05-21 14:30:00,34.12,34.21,34.02,34.1,61900.0,20.8938,20.9489,20.8326,20.8816,61900.0
2009-05-21 15:00:00,34.13,34.29,34.11,34.24,90600.0,20.9,20.9979,20.8877,20.9673,90600.0
2009-05-21 15:30:00,34.24,34.5,34.16,34.46,150400.0,20.9673,21.1265,20.9183,21.102,150400.0
2009-05-22 09:30:00,34.46,34.69,34.12,34.22,87100.0,21.102,21.2429,20.8938,20.9551,87100.0
2009-05-22 10:00:00,34.21,34.77,34.16,34.74,80300.0,20.9489,21.2919,20.9183,21.2735,80300.0
2009-05-22 10:30:00,34.74,34.76,34.45,34.48,62000.0,21.2735,21.2857,21.0959,21.1143,62000.0
2009-05-22 11:00:00,34.47,34.6,34.43,34.5,41300.0,21.1082,21.1878,21.0837,21.1265,41300.0
2009-05-22 11:30:00,34.52,34.58,34.49,34.53,38200.0,21.1388,21.1755,21.1204,21.1449,38200.0
2009-05-22 12:00:00,34.56,34.72,34.56,34.58,50200.0,21.1633,21.2612,21.1633,21.1755,50200.0
2009-05-22 12:30:00,34.58,34.78,34.58,34.78,27700.0,21.1755,21.298,21.1755,21.298,27700.0
2009-05-22 13:00:00,34.77,34.8,34.65,34.69,24800.0,21.2919,21.3102,21.2184,21.2429,24800.0
2009-05-22 13:30:00,34.69,34.75,34.58,34.65,26500.0,21.2429,21.2796,21.1755,21.2184,26500.0
2009-05-22 14:00:00,34.69,34.73,34.58,34.58,41000.0,21.2429,21.2674,21.1755,21.1755,41000.0
2009-05-22 14:30:00,34.58,34.67,34.55,34.63,39700.0,21.1755,21.2306,21.1571,21.2061,39700.0
2009-05-22 15:00:00,34.63,34.67,34.5,34.51,67200.0,21.2061,21.2306,21.1265,21.1327,67200.0
2009-05-22 15:30:00,34.51,34.63,34.33,34.58,200100.0,21.1327,21.2061,21.0224,21.1755,200100.0
2009-05-26 09:30:00,34.28,34.58,34.1,34.43,59100.0,20.9918,21.1755,20.8816,21.0837,59100.0
2009-05-26 10:00:00,34.45,35.24,34.45,35.05,62700.0,21.0959,21.5797,21.0959,21.4633,62700.0
2009-05-26 10:30:00,35.1,35.33,35.1,35.15,32000.0,21.4939,21.6348,21.4939,21.5246,32000.0
2009-05-26 11:00:00,35.17,35.2,35.0,35.16,23500.0,21.5368,21.5552,21.4327,21.5307,23500.0
2009-05-26 11:30:00,35.15,35.29,35.06,35.29,54200.0,21.5246,21.6103,21.4695,21.6103,54200.0
2009-05-26 12:00:00,35.27,35.32,35.13,35.3,20400.0,21.598,21.6287,21.5123,21.6164,20400.0
2009-05-26 12:30:00,35.3,35.44,35.22,35.41,24500.0,21.6164,21.7022,21.5674,21.6838,24500.0
2009-05-26 13:00:00,35.41,35.41,35.26,35.33,18600.0,21.6838,21.6838,21.5919,21.6348,18600.0
2009-05-26 13:30:00,35.33,35.46,35.3,35.45,25100.0,21.6348,21.7144,21.6164,21.7083,25100.0
2009-05-26 14:00:00,35.45,35.53,35.34,35.37,32900.0,21.7083,21.7573,21.6409,21.6593,32900.0
2009-05-26 14:30:00,35.37,35.43,35.1,35.21,69800.0,21.6593,21.696,21.4939,21.5613,69800.0
2009-05-26 15:00:00,35.22,35.33,35.14,35.33,80200.0,21.5674,21.6348,21.5184,21.6348,80200.0
2009-05-26 15:30:00,35.32,35.42,35.12,35.26,124400.0,21.6287,21.6899,21.5062,21.5919,124400.0
2009-05-27 09:30:00,35.21,35.21,34.28,34.72,133400.0,21.5613,21.5613,20.9918,21.2612,133400.0
2009-05-27 10:00:00,34.72,34.93,34.46,34.8,105200.0,21.2612,21.3898,21.102,21.3102,105200.0
2009-05-27 10:30:00,34.79,35.01,34.7,34.84,107500.0,21.3041,21.4388,21.249,21.3347,107500.0
2009-05-27 11:00:00,34.84,34.84,34.63,34.75,138600.0,21.3347,21.3347,21.2061,21.2796,138600.0
2009-05-27 11:30:00,34.75,34.85,34.62,34.68,82400.0,21.2796,21.3409,21.2,21.2368,82400.0
2009-05-27 12:00:00,34.68,34.73,34.55,34.64,51400.0,21.2368,21.2674,21.1571,21.2123,51400.0
2009-05-27 12:30:00,34.64,34.7,34.41,34.44,43700.0,21.2123,21.249,21.0714,21.0898,43700.0
2009-05-27 13:00:00,34.47,34.57,34.44,34.51,24400.0,21.1082,21.1694,21.0898,21.1327,24400.0
2009-05-27 13:30:00,34.51,34.51,34.0,34.28,93900.0,21.1327,21.1327,20.8203,20.9918,93900.0
2009-05-27 14:00:00,34.3,34.41,34.18,34.4,80200.0,21.0041,21.0714,20.9306,21.0653,80200.0
2009-05-27 14:30:00,34.41,34.6,34.33,34.36,49900.0,21.0714,21.1878,21.0224,21.0408,49900.0
2009-05-27 15:00:00,34.36,34.51,34.09,34.1,44800.0,21.0408,21.1327,20.8755,20.8816,44800.0
2009-05-27 15:30:00,34.13,34.34,34.1,34.23,113700.0,20.9,21.0286,20.8816,20.9612,113700.0
2009-05-28 09:30:00,34.16,34.64,34.01,34.22,159000.0,20.9183,21.2123,20.8265,20.9551,159000.0
2009-05-28 10:00:00,34.2,34.2,33.39,33.56,129600.0,20.9428,20.9428,20.4468,20.5509,129600.0
2009-05-28 10:30:00,33.54,33.58,33.38,33.58,55600.0,20.5387,20.5632,20.4407,20.5632,55600.0
2009-05-28 11:00:00,33.6,33.87,33.53,33.76,86200.0,20.5754,20.7407,20.5325,20.6734,86200.0
2009-05-28 11:30:00,33.7,33.72,33.43,33.72,65700.0,20.6366,20.6489,20.4713,20.6489,65700.0
2009-05-28 12:00:00,33.73,33.77,33.44,33.44,48400.0,20.655,20.6795,20.4774,20.4774,48400.0
2009-05-28 12:30:00,33.44,33.51,33.38,33.38,37600.0,20.4774,20.5203,20.4407,20.4407,37600.0
2009-05-28 13:00:00,33.38,33.95,33.38,33.83,71400.0,20.4407,20.7897,20.4407,20.7162,71400.0
2009-05-28 13:30:00,33.81,33.84,33.65,33.7,35500.0,20.704,20.7224,20.606,20.6366,35500.0
2009-05-28 14:00:00,33.7,33.95,33.7,33.86,39900.0,20.6366,20.7897,20.6366,20.7346,39900.0
2009-05-28 14:30:00,33.86,33.9,33.65,33.69,78600.0,20.7346,20.7591,20.606,20.6305,78600.0
2009-05-28 15:00:00,33.69,33.87,33.69,33.82,76000.0,20.6305,20.7407,20.6305,20.7101,76000.0
2009-05-28 15:30:00,33.81,33.97,33.71,33.87,142000.0,20.704,20.802,20.6428,20.7407,142000.0
2009-05-29 09:30:00,33.81,34.4,33.63,34.06,91700.0,20.704,21.0653,20.5938,20.8571,91700.0
2009-05-29 10:00:00,34.07,34.26,33.9,34.25,57200.0,20.8632,20.9796,20.7591,20.9734,57200.0
2009-05-29 10:30:00,34.24,34.27,33.95,33.97,23800.0,20.9673,20.9857,20.7897,20.802,23800.0
2009-05-29 11:00:00,33.92,33.92,33.7,33.75,42400.0,20.7714,20.7714,20.6366,20.6673,42400.0
2009-05-29 11:30:00,33.74,33.85,33.68,33.76,28500.0,20.6611,20.7285,20.6244,20.6734,28500.0
2009-05-29 12:00:00,33.75,33.88,33.75,33.87,13900.0,20.6673,20.7469,20.6673,20.7407,13900.0
2009-05-29 12:30:00,33.87,33.88,33.75,33.78,14000.0,20.7407,20.7469,20.6673,20.6856,14000.0
2009-05-29 13:00:00,33.78,34.05,33.78,34.04,25900.0,20.6856,20.851,20.6856,20.8448,25900.0
2009-05-29 13:30:00,34.05,34.17,33.98,34.03,30900.0,20.851,20.9245,20.8081,20.8387,30900.0
2009-05-29 14:00:00,34.06,34.06,33.92,33.96,41700.0,20.8571,20.8571,20.7714,20.7959,41700.0
2009-05-29 14:30:00,33.98,34.1,33.94,34.07,65300.0,20.8081,20.8816,20.7836,20.8632,65300.0
2009-05-29 15:00:00,34.05,34.12,33.86,33.98,124300.0,20.851,20.8938,20.7346,20.8081,124300.0
2009-05-29 15:30:00,33.97,34.37,33.94,34.3,240700.0,20.802,21.0469,20.7836,21.0041,240700.0
2009-06-01 09:30:00,34.37,34.37,33.93,34.18,138100.0,21.0469,21.0469,20.7775,20.9306,138100.0
2009-06-01 10:00:00,34.18,34.24,34.07,34.12,113100.0,20.9306,20.9673,20.8632,20.8938,113100.0
2009-06-01 10:30:00,34.13,34.16,33.96,34.01,86300.0,20.9,20.9183,20.7959,20.8265,86300.0
2009-06-01 11:00:00,34.01,34.23,33.99,34.23,60100.0,20.8265,20.9612,20.8142,20.9612,60100.0
2009-06-01 11:30:00,34.24,34.27,34.08,34.25,36400.0,20.9673,20.9857,20.8693,20.9734,36400.0
2009-06-01 12:00:00,34.24,34.33,34.19,34.33,50700.0,20.9673,21.0224,20.9367,21.0224,50700.0
2009-06-01 12:30:00,34.32,34.45,34.27,34.27,43700.0,21.0163,21.0959,20.9857,20.9857,43700.0
2009-06-01 13:00:00,34.27,34.33,34.15,34.17,32600.0,20.9857,21.0224,20.9122,20.9245,32600.0
2009-06-01 13:30:00,34.16,34.45,34.12,34.45,40700.0,20.9183,21.0959,20.8938,21.0959,40700.0
2009-06-01 14:00:00,34.45,34.48,34.24,34.27,56000.0,21.0959,21.1143,20.9673,20.9857,56000.0
2009-06-01 14:30:00,34.27,34.33,34.15,34.25,58900.0,20.9857,21.0224,20.9122,20.9734,58900.0
2009-06-01 15:00:00,34.24,34.31,33.97,34.27,90400.0,20.9673,21.0102,20.802,20.9857,90400.0
2009-06-01 15:30:00,34.28,34.36,34.14,34.23,220200.0,20.9918,21.0408,20.9061,20.9612,220200.0
2009-06-02 09:30:00,34.2,34.2,33.3,33.83,120100.0,20.9428,20.9428,20.3917,20.7162,120100.0
2009-06-02 10:00:00,33.84,33.99,33.75,33.76,84900.0,20.7224,20.8142,20.6673,20.6734,84900.0
2009-06-02 10:30:00,33.76,33.87,33.66,33.79,78700.0,20.6734,20.7407,20.6121,20.6918,78700.0
2009-06-02 11:00:00,33.78,33.81,33.75,33.75,50800.0,20.6856,20.704,20.6673,20.6673,50800.0
2009-06-02 11:30:00,33.76,33.8,33.64,33.76,101500.0,20.6734,20.6979,20.5999,20.6734,101500.0
2009-06-02 12:00:00,33.76,33.9,33.75,33.88,49300.0,20.6734,20.7591,20.6673,20.7469,49300.0
2009-06-02 12:30:00,33.89,33.92,33.8,33.89,65900.0,20.753,20.7714,20.6979,20.753,65900.0
2009-06-02 13:00:00,33.89,33.91,33.77,33.91,89000.0,20.753,20.7652,20.6795,20.7652,89000.0
2009-06-02 13:30:00,33.9,33.91,33.84,33.87,32600.0,20.7591,20.7652,20.7224,20.7407,32600.0
2009-06-02 14:00:00,33.87,33.91,33.79,33.89,37100.0,20.7407,20.7652,20.6918,20.753,37100.0
2009-06-02 14:30:00,33.89,33.91,33.83,33.83,35700.0,20.753,20.7652,20.7162,20.7162,35700.0
2009-06-02 15:00:00,33.83,33.9,33.79,33.88,73300.0,20.7162,20.7591,20.6918,20.7469,73300.0
2009-06-02 15:30:00,33.89,34.02,33.85,33.99,224400.0,20.753,20.8326,20.7285,20.8142,224400.0
2009-06-03 09:30:00,33.78,33.96,33.67,33.82,70400.0,20.6856,20.7959,20.6183,20.7101,70400.0
2009-06-03 10:00:00,33.81,33.92,33.75,33.82,52200.0,20.704,20.7714,20.6673,20.7101,52200.0
2009-06-03 10:30:00,33.82,33.83,33.71,33.77,40600.0,20.7101,20.7162,20.6428,20.6795,40600.0
2009-06-03 11:00:00,33.76,33.95,33.75,33.89,72300.0,20.6734,20.7897,20.6673,20.753,72300.0
2009-06-03 11:30:00,33.88,33.88,33.75,33.77,28300.0,20.7469,20.7469,20.6673,20.6795,28300.0
2009-06-03 12:00:00,33.77,33.79,33.74,33.75,26700.0,20.6795,20.6918,20.6611,20.6673,26700.0
2009-06-03 12:30:00,33.75,33.76,33.62,33.62,26900.0,20.6673,20.6734,20.5877,20.5877,26900.0
2009-06-03 13:00:00,33.6,33.6,33.44,33.45,31800.0,20.5754,20.5754,20.4774,20.4835,31800.0
2009-06-03 13:30:00,33.45,33.46,33.35,33.4,27300.0,20.4835,20.4897,20.4223,20.4529,27300.0
2009-06-03 14:00:00,33.4,33.51,33.37,33.46,33200.0,20.4529,20.5203,20.4346,20.4897,33200.0
2009-06-03 14:30:00,33.44,33.69,33.35,33.66,61100.0,20.4774,20.6305,20.4223,20.6121,61100.0
2009-06-03 15:00:00,33.65,33.66,33.49,33.49,54900.0,20.606,20.6121,20.508,20.508,54900.0
2009-06-03 15:30:00,33.51,33.88,33.46,33.85,164100.0,20.5203,20.7469,20.4897,20.7285,164100.0
2009-06-04 09:30:00,33.96,34.21,33.83,34.02,60500.0,20.7959,20.9489,20.7162,20.8326,60500.0
2009-06-04 10:00:00,34.03,34.1,33.9,34.07,57000.0,20.8387,20.8816,20.7591,20.8632,57000.0
2009-06-04 10:30:00,34.07,34.27,34.06,34.27,45400.0,20.8632,20.9857,20.8571,20.9857,45400.0
2009-06-04 11:00:00,34.27,34.29,34.0,34.0,68600.0,20.9857,20.9979,20.8203,20.8203,68600.0
2009-06-04 11:30:00,34.01,34.05,33.99,34.0,42600.0,20.8265,20.851,20.8142,20.8203,42600.0
2009-06-04 12:00:00,34.0,34.09,33.99,34.09,50100.0,20.8203,20.8755,20.8142,20.8755,50100.0
2009-06-04 12:30:00,34.1,34.22,34.09,34.22,32400.0,20.8816,20.9551,20.8755,20.9551,32400.0
2009-06-04 13:00:00,34.23,34.42,34.19,34.36,26800.0,20.9612,21.0775,20.9367,21.0408,26800.0
2009-06-04 13:30:00,34.38,34.48,34.36,34.42,31600.0,21.053,21.1143,21.0408,21.0775,31600.0
2009-06-04 14:00:00,34.46,34.52,34.13,34.18,120000.0,21.102,21.1388,20.9,20.9306,120000.0
2009-06-04 14:30:00,34.19,34.21,33.98,33.99,155200.0,20.9367,20.9489,20.8081,20.8142,155200.0
2009-06-04 15:00:00,33.98,34.06,33.9,34.01,151000.0,20.8081,20.8571,20.7591,20.8265,151000.0
2009-06-04 15:30:00,34.0,34.31,33.96,34.23,129500.0,20.8203,21.0102,20.7959,20.9612,129500.0
2009-06-05 09:30:00,34.4,34.68,34.07,34.38,50900.0,21.0653,21.2368,20.8632,21.053,50900.0
2009-06-05 10:00:00,34.36,34.5,33.95,34.5,79800.0,21.0408,21.1265,20.7897,21.1265,79800.0
2009-06-05 10:30:00,34.46,34.57,34.4,34.51,47000.0,21.102,21.1694,21.0653,21.1327,47000.0
2009-06-05 11:00:00,34.51,34.62,34.28,34.28,30400.0,21.1327,21.2,20.9918,20.9918,30400.0
2009-06-05 11:30:00,34.25,34.4,34.21,34.32,28500.0,20.9734,21.0653,20.9489,21.0163,28500.0
2009-06-05 12:00:00,34.31,34.52,34.24,34.47,19700.0,21.0102,21.1388,20.9673,21.1082,19700.0
2009-06-05 12:30:00,34.46,34.49,34.32,34.43,23300.0,21.102,21.1204,21.0163,21.0837,23300.0
2009-06-05 13:00:00,34.48,34.48,34.25,34.26,18000.0,21.1143,21.1143,20.9734,20.9796,18000.0
2009-06-05 13:30:00,34.28,34.34,34.18,34.23,37100.0,20.9918,21.0286,20.9306,20.9612,37100.0
2009-06-05 14:00:00,34.23,34.34,34.13,34.17,51500.0,20.9612,21.0286,20.9,20.9245,51500.0
2009-06-05 14:30:00,34.18,34.39,34.13,34.33,65700.0,20.9306,21.0592,20.9,21.0224,65700.0
2009-06-05 15:00:00,34.32,34.43,34.25,34.3,47100.0,21.0163,21.0837,20.9734,21.0041,47100.0
2009-06-05 15:30:00,34.3,34.41,34.1,34.28,115400.0,21.0041,21.0714,20.8816,20.9918,115400.0
2009-06-08 09:30:00,35.09,35.96,34.97,35.34,270300.0,21.4878,22.0206,21.4143,21.6409,270300.0
2009-06-08 10:00:00,35.32,35.58,35.21,35.42,124800.0,21.6287,21.7879,21.5613,21.6899,124800.0
2009-06-08 10:30:00,35.4,35.71,35.38,35.6,101900.0,21.6777,21.8675,21.6654,21.8001,101900.0
2009-06-08 11:00:00,35.59,35.6,35.38,35.38,66400.0,21.794,21.8001,21.6654,21.6654,66400.0
2009-06-08 11:30:00,35.37,35.49,35.33,35.49,46900.0,21.6593,21.7328,21.6348,21.7328,46900.0
2009-06-08 12:00:00,35.49,35.64,35.38,35.61,69900.0,21.7328,21.8246,21.6654,21.8063,69900.0
2009-06-08 12:30:00,35.61,35.68,35.48,35.51,76200.0,21.8063,21.8491,21.7266,21.745,76200.0
2009-06-08 13:00:00,35.51,35.64,35.42,35.56,74600.0,21.745,21.8246,21.6899,21.7756,74600.0
2009-06-08 13:30:00,35.56,35.57,35.31,35.55,57200.0,21.7756,21.7818,21.6225,21.7695,57200.0
2009-06-08 14:00:00,35.55,35.58,35.53,35.55,42900.0,21.7695,21.7879,21.7573,21.7695,42900.0
2009-06-08 14:30:00,35.54,35.62,35.45,35.53,58600.0,21.7634,21.8124,21.7083,21.7573,58600.0
2009-06-08 15:00:00,35.53,35.72,35.42,35.52,151900.0,21.7573,21.8736,21.6899,21.7511,151900.0
2009-06-08 15:30:00,35.51,35.77,35.38,35.43,208600.0,21.745,21.9042,21.6654,21.696,208600.0
2009-06-09 09:30:00,35.59,35.87,35.59,35.61,50700.0,21.794,21.9655,21.794,21.8063,50700.0
2009-06-09 10:00:00,35.64,35.81,35.61,35.71,31200.0,21.8246,21.9287,21.8063,21.8675,31200.0
2009-06-09 10:30:00,35.72,35.83,35.6,35.64,47600.0,21.8736,21.941,21.8001,21.8246,47600.0
2009-06-09 11:00:00,35.6,35.78,35.55,35.77,36300.0,21.8001,21.9104,21.7695,21.9042,36300.0
2009-06-09 11:30:00,35.78,35.93,35.76,35.88,26600.0,21.9104,22.0022,21.8981,21.9716,26600.0
2009-06-09 12:00:00,35.88,36.15,35.88,36.13,83500.0,21.9716,22.1369,21.9716,22.1247,83500.0
2009-06-09 12:30:00,36.14,36.32,36.14,36.25,68700.0,22.1308,22.241,22.1308,22.1982,68700.0
2009-06-09 13:00:00,36.25,36.37,36.23,36.36,51900.0,22.1982,22.2716,22.1859,22.2655,51900.0
2009-06-09 13:30:00,36.36,36.5,36.24,36.49,86000.0,22.2655,22.3513,22.192,22.3451,86000.0
2009-06-09 14:00:00,36.49,36.89,36.49,36.72,124300.0,22.3451,22.5901,22.3451,22.486,124300.0
2009-06-09 14:30:00,36.72,37.0,36.7,36.87,132300.0,22.486,22.6574,22.4737,22.5778,132300.0
2009-06-09 15:00:00,36.88,36.96,36.74,36.86,61600.0,22.584,22.6329,22.4982,22.5717,61600.0
2009-06-09 15:30:00,36.89,36.91,36.64,36.65,213200.0,22.5901,22.6023,22.437,22.4431,213200.0
2009-06-10 09:30:00,37.09,37.75,36.25,36.63,231600.0,22.7126,23.1167,22.1982,22.4309,231600.0
2009-06-10 10:00:00,36.63,36.64,36.27,36.4,90000.0,22.4309,22.437,22.2104,22.29,90000.0
2009-06-10 10:30:00,36.39,36.57,36.36,36.42,86300.0,22.2839,22.3941,22.2655,22.3023,86300.0
2009-06-10 11:00:00,36.42,36.5,36.22,36.31,213400.0,22.3023,22.3513,22.1798,22.2349,213400.0
2009-06-10 11:30:00,36.31,36.8,36.3,36.74,82600.0,22.2349,22.535,22.2288,22.4982,82600.0
2009-06-10 12:00:00,36.76,37.0,36.74,36.91,67300.0,22.5105,22.6574,22.4982,22.6023,67300.0
2009-06-10 12:30:00,36.91,36.93,36.61,36.7,44800.0,22.6023,22.6146,22.4186,22.4737,44800.0
2009-06-10 13:00:00,36.68,36.7,36.27,36.27,71700.0,22.4615,22.4737,22.2104,22.2104,71700.0
2009-06-10 13:30:00,36.27,36.3,36.05,36.28,68500.0,22.2104,22.2288,22.0757,22.2165,68500.0
2009-06-10 14:00:00,36.28,36.42,36.17,36.4,71800.0,22.2165,22.3023,22.1492,22.29,71800.0
2009-06-10 14:30:00,36.4,36.7,36.34,36.62,80400.0,22.29,22.4737,22.2533,22.4247,80400.0
2009-06-10 15:00:00,36.63,36.68,36.5,36.6,74800.0,22.4309,22.4615,22.3513,22.4125,74800.0
2009-06-10 15:30:00,36.58,36.95,36.57,36.85,160700.0,22.4002,22.6268,22.3941,22.5656,160700.0
2009-06-11 09:30:00,37.05,37.3,36.68,36.96,89700.0,22.6881,22.8411,22.4615,22.6329,89700.0
2009-06-11 10:00:00,36.99,37.0,36.79,36.86,93100.0,22.6513,22.6574,22.5288,22.5717,93100.0
2009-06-11 10:30:00,36.88,36.95,36.6,36.62,75900.0,22.584,22.6268,22.4125,22.4247,75900.0
2009-06-11 11:00:00,36.65,36.73,36.49,36.66,36200.0,22.4431,22.4921,22.3451,22.4492,36200.0
2009-06-11 11:30:00,36.67,36.67,36.23,36.55,146000.0,22.4554,22.4554,22.1859,22.3819,146000.0
2009-06-11 12:00:00,36.54,36.65,36.44,36.53,26100.0,22.3758,22.4431,22.3145,22.3696,26100.0
2009-06-11 12:30:00,36.54,36.74,36.51,36.74,21500.0,22.3758,22.4982,22.3574,22.4982,21500.0
2009-06-11 13:00:00,36.74,36.79,36.57,36.67,110600.0,22.4982,22.5288,22.3941,22.4554,110600.0
2009-06-11 13:30:00,36.7,36.78,36.54,36.57,47200.0,22.4737,22.5227,22.3758,22.3941,47200.0
2009-06-11 14:00:00,36.58,36.58,36.41,36.49,60000.0,22.4002,22.4002,22.2961,22.3451,60000.0
2009-06-11 14:30:00,36.5,36.57,36.39,36.56,91200.0,22.3513,22.3941,22.2839,22.388,91200.0
2009-06-11 15:00:00,36.56,36.71,36.39,36.39,84600.0,22.388,22.4799,22.2839,22.2839,84600.0
2009-06-11 15:30:00,36.39,36.61,36.3,36.37,173800.0,22.2839,22.4186,22.2288,22.2716,173800.0
2009-06-12 09:30:00,36.17,36.35,35.92,36.02,41100.0,22.1492,22.2594,21.9961,22.0573,41100.0
2009-06-12 10:00:00,36.0,36.08,35.68,35.92,90200.0,22.0451,22.0941,21.8491,21.9961,90200.0
2009-06-12 10:30:00,35.92,35.94,35.83,35.89,37800.0,21.9961,22.0083,21.941,21.9777,37800.0
2009-06-12 11:00:00,35.89,35.91,35.73,35.86,31700.0,21.9777,21.99,21.8797,21.9593,31700.0
2009-06-12 11:30:00,35.86,35.9,35.83,35.86,22400.0,21.9593,21.9838,21.941,21.9593,22400.0
2009-06-12 12:00:00,35.85,35.98,35.82,35.92,20000.0,21.9532,22.0328,21.9348,21.9961,20000.0
2009-06-12 12:30:00,35.93,35.93,35.73,35.82,35400.0,22.0022,22.0022,21.8797,21.9348,35400.0
2009-06-12 13:00:00,35.83,35.91,35.77,35.9,105100.0,21.941,21.99,21.9042,21.9838,105100.0
2009-06-12 13:30:00,35.9,35.98,35.83,35.94,19100.0,21.9838,22.0328,21.941,22.0083,19100.0
2009-06-12 14:00:00,35.94,36.0,35.86,35.94,37800.0,22.0083,22.0451,21.9593,22.0083,37800.0
2009-06-12 14:30:00,35.95,36.34,35.95,36.33,48300.0,22.0145,22.2533,22.0145,22.2472,48300.0
2009-06-12 15:00:00,36.33,36.62,36.32,36.59,77400.0,22.2472,22.4247,22.241,22.4064,77400.0
2009-06-12 15:30:00,36.61,36.72,36.43,36.66,158300.0,22.4186,22.486,22.3084,22.4492,158300.0
2009-06-15 09:30:00,36.36,36.36,35.77,36.2,81400.0,22.2655,22.2655,21.9042,22.1675,81400.0
2009-06-15 10:00:00,36.19,36.22,35.87,35.97,137500.0,22.1614,22.1798,21.9655,22.0267,137500.0
2009-06-15 10:30:00,35.98,35.99,35.63,35.92,34100.0,22.0328,22.039,21.8185,21.9961,34100.0
2009-06-15 11:00:00,35.9,36.02,35.8,35.97,32200.0,21.9838,22.0573,21.9226,22.0267,32200.0
2009-06-15 11:30:00,35.96,36.1,35.95,35.97,50100.0,22.0206,22.1063,22.0145,22.0267,50100.0
2009-06-15 12:00:00,35.98,35.99,35.9,35.99,18400.0,22.0328,22.039,21.9838,22.039,18400.0
2009-06-15 12:30:00,35.96,36.04,35.79,35.79,50500.0,22.0206,22.0696,21.9165,21.9165,50500.0
2009-06-15 13:00:00,35.79,35.81,35.53,35.66,120000.0,21.9165,21.9287,21.7573,21.8369,120000.0
2009-06-15 13:30:00,35.65,35.68,35.5,35.52,64800.0,21.8307,21.8491,21.7389,21.7511,64800.0
2009-06-15 14:00:00,35.5,35.61,35.42,35.49,57800.0,21.7389,21.8063,21.6899,21.7328,57800.0
2009-06-15 14:30:00,35.49,35.5,35.37,35.42,29500.0,21.7328,21.7389,21.6593,21.6899,29500.0
2009-06-15 15:00:00,35.43,35.55,35.34,35.5,105400.0,21.696,21.7695,21.6409,21.7389,105400.0
2009-06-15 15:30:00,35.51,35.63,35.45,35.59,123200.0,21.745,21.8185,21.7083,21.794,123200.0
2009-06-16 09:30:00,35.75,35.87,35.58,35.65,39100.0,21.892,21.9655,21.7879,21.8307,39100.0
2009-06-16 10:00:00,35.65,35.65,35.33,35.4,49300.0,21.8307,21.8307,21.6348,21.6777,49300.0
2009-06-16 10:30:00,35.4,35.5,35.37,35.47,14700.0,21.6777,21.7389,21.6593,21.7205,14700.0
2009-06-16 11:00:00,35.46,35.48,35.37,35.4,20900.0,21.7144,21.7266,21.6593,21.6777,20900.0
2009-06-16 11:30:00,35.36,35.38,35.15,35.19,17400.0,21.6532,21.6654,21.5246,21.5491,17400.0
2009-06-16 12:00:00,35.19,35.34,35.19,35.31,47000.0,21.5491,21.6409,21.5491,21.6225,47000.0
2009-06-16 12:30:00,35.3,35.33,34.93,35.05,39500.0,21.6164,21.6348,21.3898,21.4633,39500.0
2009-06-16 13:00:00,35.04,35.05,34.95,34.98,15700.0,21.4572,21.4633,21.4021,21.4205,15700.0
2009-06-16 13:30:00,34.99,35.07,34.93,34.99,50200.0,21.4266,21.4756,21.3898,21.4266,50200.0
2009-06-16 14:00:00,34.99,34.99,34.9,34.94,31200.0,21.4266,21.4266,21.3715,21.396,31200.0
2009-06-16 14:30:00,34.93,34.99,34.88,34.98,82000.0,21.3898,21.4266,21.3592,21.4205,82000.0
2009-06-16 15:00:00,35.0,35.06,34.85,35.02,176400.0,21.4327,21.4695,21.3409,21.445,176400.0
2009-06-16 15:30:00,35.01,35.17,35.0,35.02,103100.0,21.4388,21.5368,21.4327,21.445,103100.0
2009-06-17 09:30:00,36.18,36.28,35.17,35.29,630400.0,22.1553,22.2165,21.5368,21.6103,630400.0
2009-06-17 10:00:00,35.27,35.65,35.15,35.3,330900.0,21.598,21.8307,21.5246,21.6164,330900.0
2009-06-17 10:30:00,35.29,35.53,35.28,35.4,122600.0,21.6103,21.7573,21.6042,21.6777,122600.0
2009-06-17 11:00:00,35.42,35.65,35.22,35.55,130500.0,21.6899,21.8307,21.5674,21.7695,130500.0
2009-06-17 11:30:00,35.54,35.96,35.48,35.87,94500.0,21.7634,22.0206,21.7266,21.9655,94500.0
2009-06-17 12:00:00,35.9,36.0,35.74,35.8,94200.0,21.9838,22.0451,21.8859,21.9226,94200.0
2009-06-17 12:30:00,35.8,36.1,35.76,35.92,48900.0,21.9226,22.1063,21.8981,21.9961,48900.0
2009-06-17 13:00:00,35.91,36.35,35.9,36.35,62900.0,21.99,22.2594,21.9838,22.2594,62900.0
2009-06-17 13:30:00,36.37,36.59,36.36,36.46,78300.0,22.2716,22.4064,22.2655,22.3268,78300.0
2009-06-17 14:00:00,36.46,36.65,36.35,36.56,71000.0,22.3268,22.4431,22.2594,22.388,71000.0
2009-06-17 14:30:00,36.55,36.59,36.25,36.41,54400.0,22.3819,22.4064,22.1982,22.2961,54400.0
2009-06-17 15:00:00,36.41,36.49,36.26,36.26,84500.0,22.2961,22.3451,22.2043,22.2043,84500.0
2009-06-17 15:30:00,36.26,36.27,35.83,35.97,324600.0,22.2043,22.2104,21.941,22.0267,324600.0
2009-06-18 09:30:00,36.03,36.41,35.75,36.04,64700.0,22.0634,22.2961,21.892,22.0696,64700.0
2009-06-18 10:00:00,36.06,36.08,35.85,35.91,54000.0,22.0818,22.0941,21.9532,21.99,54000.0
2009-06-18 10:30:00,35.91,35.95,35.71,35.75,48900.0,21.99,22.0145,21.8675,21.892,48900.0
2009-06-18 11:00:00,35.76,36.0,35.72,35.97,53400.0,21.8981,22.0451,21.8736,22.0267,53400.0
2009-06-18 11:30:00,35.97,36.0,35.87,35.89,25500.0,22.0267,22.0451,21.9655,21.9777,25500.0
2009-06-18 12:00:00,35.9,35.92,35.85,35.9,33700.0,21.9838,21.9961,21.9532,21.9838,33700.0
2009-06-18 12:30:00,35.9,35.92,35.81,35.9,25000.0,21.9838,21.9961,21.9287,21.9838,25000.0
2009-06-18 13:00:00,35.9,36.08,35.9,36.07,21000.0,21.9838,22.0941,21.9838,22.0879,21000.0
2009-06-18 13:30:00,36.08,36.13,36.01,36.01,18100.0,22.0941,22.1247,22.0512,22.0512,18100.0
2009-06-18 14:00:00,36.01,36.03,35.81,35.9,24800.0,22.0512,22.0634,21.9287,21.9838,24800.0
2009-06-18 14:30:00,35.91,35.94,35.79,35.85,78500.0,21.99,22.0083,21.9165,21.9532,78500.0
2009-06-18 15:00:00,35.86,35.92,35.8,35.85,80000.0,21.9593,21.9961,21.9226,21.9532,80000.0
2009-06-18 15:30:00,35.85,35.97,35.8,35.87,76600.0,21.9532,22.0267,21.9226,21.9655,76600.0
2009-06-19 09:30:00,36.12,36.18,35.56,35.89,112900.0,22.1186,22.1553,21.7756,21.9777,112900.0
2009-06-19 10:00:00,35.9,35.92,35.72,35.76,31100.0,21.9838,21.9961,21.8736,21.8981,31100.0
2009-06-19 10:30:00,35.75,35.92,35.75,35.8,36400.0,21.892,21.9961,21.892,21.9226,36400.0
2009-06-19 11:00:00,35.84,35.87,35.73,35.76,17100.0,21.9471,21.9655,21.8797,21.8981,17100.0
2009-06-19 11:30:00,35.77,35.77,35.57,35.57,46700.0,21.9042,21.9042,21.7818,21.7818,46700.0
2009-06-19 12:00:00,35.58,35.58,35.4,35.43,21100.0,21.7879,21.7879,21.6777,21.696,21100.0
2009-06-19 12:30:00,35.44,35.63,35.44,35.63,21700.0,21.7022,21.8185,21.7022,21.8185,21700.0
2009-06-19 13:00:00,35.61,35.63,35.49,35.5,13400.0,21.8063,21.8185,21.7328,21.7389,13400.0
2009-06-19 13:30:00,35.5,35.66,35.5,35.61,19500.0,21.7389,21.8369,21.7389,21.8063,19500.0
2009-06-19 14:00:00,35.6,35.63,35.42,35.45,25500.0,21.8001,21.8185,21.6899,21.7083,25500.0
2009-06-19 14:30:00,35.45,35.69,35.45,35.68,21900.0,21.7083,21.8552,21.7083,21.8491,21900.0
2009-06-19 15:00:00,35.67,35.71,35.5,35.62,70800.0,21.843,21.8675,21.7389,21.8124,70800.0
2009-06-19 15:30:00,35.63,35.67,35.49,35.53,94700.0,21.8185,21.843,21.7328,21.7573,94700.0
2009-06-22 09:30:00,35.25,35.32,34.87,34.99,150100.0,21.5858,21.6287,21.3531,21.4266,150100.0
2009-06-22 10:00:00,34.99,35.05,34.81,35.03,96800.0,21.4266,21.4633,21.3164,21.4511,96800.0
2009-06-22 10:30:00,35.01,35.02,34.86,35.02,46400.0,21.4388,21.445,21.347,21.445,46400.0
2009-06-22 11:00:00,35.02,35.05,34.95,35.0,44100.0,21.445,21.4633,21.4021,21.4327,44100.0
2009-06-22 11:30:00,35.0,35.11,34.89,34.96,69500.0,21.4327,21.5001,21.3654,21.4082,69500.0
2009-06-22 12:00:00,34.97,35.1,34.9,35.07,33600.0,21.4143,21.4939,21.3715,21.4756,33600.0
2009-06-22 12:30:00,35.06,35.12,35.03,35.11,19200.0,21.4695,21.5062,21.4511,21.5001,19200.0
2009-06-22 13:00:00,35.11,35.15,35.04,35.1,68100.0,21.5001,21.5246,21.4572,21.4939,68100.0
2009-06-22 13:30:00,35.1,35.15,35.0,35.02,41100.0,21.4939,21.5246,21.4327,21.445,41100.0
2009-06-22 14:00:00,35.02,35.06,35.0,35.03,29300.0,21.445,21.4695,21.4327,21.4511,29300.0
2009-06-22 14:30:00,35.02,35.16,35.0,35.09,49300.0,21.445,21.5307,21.4327,21.4878,49300.0
2009-06-22 15:00:00,35.1,35.15,35.02,35.09,60000.0,21.4939,21.5246,21.445,21.4878,60000.0
2009-06-22 15:30:00,35.08,35.15,34.94,35.01,152200.0,21.4817,21.5246,21.396,21.4388,152200.0
2009-06-23 09:30:00,34.94,35.29,34.81,35.13,37300.0,21.396,21.6103,21.3164,21.5123,37300.0
2009-06-23 10:00:00,35.09,35.2,34.94,35.05,44900.0,21.4878,21.5552,21.396,21.4633,44900.0
2009-06-23 10:30:00,35.05,35.06,34.92,35.0,71700.0,21.4633,21.4695,21.3837,21.4327,71700.0
2009-06-23 11:00:00,35.0,35.02,34.77,34.9,77600.0,21.4327,21.445,21.2919,21.3715,77600.0
2009-06-23 11:30:00,34.95,35.04,34.92,34.99,61100.0,21.4021,21.4572,21.3837,21.4266,61100.0
2009-06-23 12:00:00,35.01,35.03,34.88,34.97,53700.0,21.4388,21.4511,21.3592,21.4143,53700.0
2009-06-23 12:30:00,34.94,34.99,34.87,34.92,27800.0,21.396,21.4266,21.3531,21.3837,27800.0
2009-06-23 13:00:00,34.92,34.97,34.87,34.87,25400.0,21.3837,21.4143,21.3531,21.3531,25400.0
2009-06-23 13:30:00,34.87,34.91,34.71,34.71,32200.0,21.3531,21.3776,21.2551,21.2551,32200.0
2009-06-23 14:00:00,34.71,34.86,34.68,34.74,43100.0,21.2551,21.347,21.2368,21.2735,43100.0
2009-06-23 14:30:00,34.76,34.95,34.75,34.88,35600.0,21.2857,21.4021,21.2796,21.3592,35600.0
2009-06-23 15:00:00,34.88,34.99,34.79,34.98,37500.0,21.3592,21.4266,21.3041,21.4205,37500.0
2009-06-23 15:30:00,34.96,34.99,34.83,34.84,74900.0,21.4082,21.4266,21.3286,21.3347,74900.0
2009-06-24 09:30:00,35.13,35.13,34.78,34.95,28700.0,21.5123,21.5123,21.298,21.4021,28700.0
2009-06-24 10:00:00,34.92,34.93,34.69,34.87,56600.0,21.3837,21.3898,21.2429,21.3531,56600.0
2009-06-24 10:30:00,34.87,34.91,34.7,34.85,38000.0,21.3531,21.3776,21.249,21.3409,38000.0
2009-06-24 11:00:00,34.85,34.87,34.52,34.6,61200.0,21.3409,21.3531,21.1388,21.1878,61200.0
2009-06-24 11:30:00,34.59,34.62,34.47,34.47,32600.0,21.1816,21.2,21.1082,21.1082,32600.0
2009-06-24 12:00:00,34.48,34.48,34.35,34.4,43800.0,21.1143,21.1143,21.0347,21.0653,43800.0
2009-06-24 12:30:00,34.4,34.4,34.13,34.13,42900.0,21.0653,21.0653,20.9,20.9,42900.0
2009-06-24 13:00:00,34.12,34.52,34.12,34.52,84100.0,20.8938,21.1388,20.8938,21.1388,84100.0
2009-06-24 13:30:00,34.52,34.57,34.51,34.57,36000.0,21.1388,21.1694,21.1327,21.1694,36000.0
2009-06-24 14:00:00,34.57,34.99,34.57,34.75,124300.0,21.1694,21.4266,21.1694,21.2796,124300.0
2009-06-24 14:30:00,34.73,34.79,34.49,34.56,69000.0,21.2674,21.3041,21.1204,21.1633,69000.0
2009-06-24 15:00:00,34.58,34.62,34.35,34.49,72500.0,21.1755,21.2,21.0347,21.1204,72500.0
2009-06-24 15:30:00,34.48,34.53,34.26,34.46,112100.0,21.1143,21.1449,20.9796,21.102,112100.0
2009-06-25 09:30:00,34.34,34.84,34.27,34.79,48200.0,21.0286,21.3347,20.9857,21.3041,48200.0
2009-06-25 10:00:00,34.77,35.15,34.77,35.11,57200.0,21.2919,21.5246,21.2919,21.5001,57200.0
2009-06-25 10:30:00,35.11,35.26,35.03,35.15,40900.0,21.5001,21.5919,21.4511,21.5246,40900.0
2009-06-25 11:00:00,35.17,35.2,34.9,35.0,42700.0,21.5368,21.5552,21.3715,21.4327,42700.0
2009-06-25 11:30:00,35.0,35.17,34.96,35.04,40400.0,21.4327,21.5368,21.4082,21.4572,40400.0
2009-06-25 12:00:00,35.02,35.25,35.02,35.18,23100.0,21.445,21.5858,21.445,21.5429,23100.0
2009-06-25 12:30:00,35.18,35.19,35.03,35.11,54400.0,21.5429,21.5491,21.4511,21.5001,54400.0
2009-06-25 13:00:00,35.11,35.32,35.07,35.14,29700.0,21.5001,21.6287,21.4756,21.5184,29700.0
2009-06-25 13:30:00,35.15,35.23,35.12,35.15,28800.0,21.5246,21.5736,21.5062,21.5246,28800.0
2009-06-25 14:00:00,35.15,35.21,34.93,35.05,28400.0,21.5246,21.5613,21.3898,21.4633,28400.0
2009-06-25 14:30:00,35.04,35.21,35.02,35.2,30900.0,21.4572,21.5613,21.445,21.5552,30900.0
2009-06-25 15:00:00,35.17,35.29,35.1,35.25,36700.0,21.5368,21.6103,21.4939,21.5858,36700.0
2009-06-25 15:30:00,35.24,35.29,35.04,35.24,82900.0,21.5797,21.6103,21.4572,21.5797,82900.0
2009-06-26 09:30:00,35.05,35.27,34.89,35.03,44400.0,21.4633,21.598,21.3654,21.4511,44400.0
2009-06-26 10:00:00,35.01,35.46,35.01,35.38,32900.0,21.4388,21.7144,21.4388,21.6654,32900.0
2009-06-26 10:30:00,35.37,35.4,35.19,35.38,29600.0,21.6593,21.6777,21.5491,21.6654,29600.0
2009-06-26 11:00:00,35.37,35.37,35.21,35.35,34700.0,21.6593,21.6593,21.5613,21.647,34700.0
2009-06-26 11:30:00,35.33,35.37,35.2,35.3,25400.0,21.6348,21.6593,21.5552,21.6164,25400.0
2009-06-26 12:00:00,35.3,35.37,35.28,35.32,30800.0,21.6164,21.6593,21.6042,21.6287,30800.0
2009-06-26 12:30:00,35.29,35.42,35.25,35.36,12500.0,21.6103,21.6899,21.5858,21.6532,12500.0
2009-06-26 13:00:00,35.37,35.44,35.33,35.43,16700.0,21.6593,21.7022,21.6348,21.696,16700.0
2009-06-26 13:30:00,35.4,35.43,35.29,35.29,26200.0,21.6777,21.696,21.6103,21.6103,26200.0
2009-06-26 14:00:00,35.28,35.34,35.22,35.26,18300.0,21.6042,21.6409,21.5674,21.5919,18300.0
2009-06-26 14:30:00,35.24,35.36,35.23,35.33,29200.0,21.5797,21.6532,21.5736,21.6348,29200.0
2009-06-26 15:00:00,35.35,35.39,35.25,35.33,24500.0,21.647,21.6715,21.5858,21.6348,24500.0
2009-06-26 15:30:00,35.33,35.42,35.15,35.23,82500.0,21.6348,21.6899,21.5246,21.5736,82500.0
2009-06-29 09:30:00,35.18,35.24,34.63,35.14,95100.0,21.5429,21.5797,21.2061,21.5184,95100.0
2009-06-29 10:00:00,35.11,35.62,35.07,35.59,68200.0,21.5001,21.8124,21.4756,21.794,68200.0
2009-06-29 10:30:00,35.61,35.9,35.58,35.87,35800.0,21.8063,21.9838,21.7879,21.9655,35800.0
2009-06-29 11:00:00,35.87,35.94,35.77,35.91,50700.0,21.9655,22.0083,21.9042,21.99,50700.0
2009-06-29 11:30:00,35.92,35.95,35.82,35.87,45300.0,21.9961,22.0145,21.9348,21.9655,45300.0
2009-06-29 12:00:00,35.86,35.86,35.67,35.8,20200.0,21.9593,21.9593,21.843,21.9226,20200.0
2009-06-29 12:30:00,35.8,35.8,35.62,35.64,31000.0,21.9226,21.9226,21.8124,21.8246,31000.0
2009-06-29 13:00:00,35.62,35.75,35.62,35.72,19300.0,21.8124,21.892,21.8124,21.8736,19300.0
2009-06-29 13:30:00,35.73,35.8,35.65,35.72,59400.0,21.8797,21.9226,21.8307,21.8736,59400.0
2009-06-29 14:00:00,35.71,35.72,35.57,35.59,39800.0,21.8675,21.8736,21.7818,21.794,39800.0
2009-06-29 14:30:00,35.58,35.72,35.55,35.65,50600.0,21.7879,21.8736,21.7695,21.8307,50600.0
2009-06-29 15:00:00,35.65,35.76,35.65,35.7,36700.0,21.8307,21.8981,21.8307,21.8614,36700.0
2009-06-29 15:30:00,35.68,35.75,35.37,35.48,138600.0,21.8491,21.892,21.6593,21.7266,138600.0
2009-06-30 09:30:00,35.17,35.29,34.81,35.22,36300.0,21.5368,21.6103,21.3164,21.5674,36300.0
2009-06-30 10:00:00,35.18,35.18,34.62,34.74,28800.0,21.5429,21.5429,21.2,21.2735,28800.0
2009-06-30 10:30:00,34.74,34.76,34.59,34.61,37200.0,21.2735,21.2857,21.1816,21.1939,37200.0
2009-06-30 11:00:00,34.6,34.75,34.57,34.57,38100.0,21.1878,21.2796,21.1694,21.1694,38100.0
2009-06-30 11:30:00,34.56,34.65,34.45,34.58,49200.0,21.1633,21.2184,21.0959,21.1755,49200.0
2009-06-30 12:00:00,34.6,34.72,34.51,34.72,42300.0,21.1878,21.2612,21.1327,21.2612,42300.0
2009-06-30 12:30:00,34.72,34.87,34.68,34.82,27400.0,21.2612,21.3531,21.2368,21.3225,27400.0
2009-06-30 13:00:00,34.82,34.82,34.7,34.81,19500.0,21.3225,21.3225,21.249,21.3164,19500.0
2009-06-30 13:30:00,34.81,34.83,34.7,34.71,22100.0,21.3164,21.3286,21.249,21.2551,22100.0
2009-06-30 14:00:00,34.71,34.78,34.65,34.77,28600.0,21.2551,21.298,21.2184,21.2919,28600.0
2009-06-30 14:30:00,34.78,34.91,34.73,34.91,43700.0,21.298,21.3776,21.2674,21.3776,43700.0
2009-06-30 15:00:00,34.91,34.97,34.8,34.95,38400.0,21.3776,21.4143,21.3102,21.4021,38400.0
2009-06-30 15:30:00,34.95,35.11,34.89,35.02,102200.0,21.4021,21.5001,21.3654,21.445,102200.0
2009-07-01 09:30:00,35.08,35.08,34.64,34.88,42800.0,21.4817,21.4817,21.2123,21.3592,42800.0
2009-07-01 10:00:00,34.88,35.09,34.69,35.03,51900.0,21.3592,21.4878,21.2429,21.4511,51900.0
2009-07-01 10:30:00,35.07,35.1,34.86,34.88,26900.0,21.4756,21.4939,21.347,21.3592,26900.0
2009-07-01 11:00:00,34.89,34.9,34.64,34.66,39800.0,21.3654,21.3715,21.2123,21.2245,39800.0
2009-07-01 11:30:00,34.64,34.67,34.55,34.6,48600.0,21.2123,21.2306,21.1571,21.1878,48600.0
2009-07-01 12:00:00,34.61,34.64,34.52,34.56,25300.0,21.1939,21.2123,21.1388,21.1633,25300.0
2009-07-01 12:30:00,34.57,34.57,34.4,34.42,50500.0,21.1694,21.1694,21.0653,21.0775,50500.0
2009-07-01 13:00:00,34.42,34.63,34.41,34.62,41200.0,21.0775,21.2061,21.0714,21.2,41200.0
2009-07-01 13:30:00,34.63,34.72,34.6,34.66,36300.0,21.2061,21.2612,21.1878,21.2245,36300.0
2009-07-01 14:00:00,34.67,34.67,34.53,34.58,36200.0,21.2306,21.2306,21.1449,21.1755,36200.0
2009-07-01 14:30:00,34.6,34.65,34.52,34.6,33200.0,21.1878,21.2184,21.1388,21.1878,33200.0
2009-07-01 15:00:00,34.6,34.64,34.55,34.58,71100.0,21.1878,21.2123,21.1571,21.1755,71100.0
2009-07-01 15:30:00,34.58,34.74,34.58,34.7,89800.0,21.1755,21.2735,21.1755,21.249,89800.0
2009-07-02 09:30:00,34.34,34.58,34.09,34.51,61200.0,21.0286,21.1755,20.8755,21.1327,61200.0
2009-07-02 10:00:00,34.47,34.74,34.46,34.5,46200.0,21.1082,21.2735,21.102,21.1265,46200.0
2009-07-02 10:30:00,34.5,34.63,34.47,34.54,39500.0,21.1265,21.2061,21.1082,21.151,39500.0
2009-07-02 11:00:00,34.51,34.63,34.49,34.51,24400.0,21.1327,21.2061,21.1204,21.1327,24400.0
2009-07-02 11:30:00,34.5,34.55,34.47,34.5,19300.0,21.1265,21.1571,21.1082,21.1265,19300.0
2009-07-02 12:00:00,34.5,34.66,34.49,34.63,26700.0,21.1265,21.2245,21.1204,21.2061,26700.0
2009-07-02 12:30:00,34.63,34.65,34.58,34.64,19100.0,21.2061,21.2184,21.1755,21.2123,19100.0
2009-07-02 13:00:00,34.64,34.94,34.64,34.91,42700.0,21.2123,21.396,21.2123,21.3776,42700.0
2009-07-02 13:30:00,34.92,34.98,34.88,34.9,27000.0,21.3837,21.4205,21.3592,21.3715,27000.0
2009-07-02 14:00:00,34.9,34.95,34.85,34.88,52800.0,21.3715,21.4021,21.3409,21.3592,52800.0
2009-07-02 14:30:00,34.87,34.89,34.71,34.72,30800.0,21.3531,21.3654,21.2551,21.2612,30800.0
2009-07-02 15:00:00,34.72,34.79,34.61,34.63,27100.0,21.2612,21.3041,21.1939,21.2061,27100.0
2009-07-02 15:30:00,34.61,34.7,34.55,34.62,60100.0,21.1939,21.249,21.1571,21.2,60100.0
2009-07-06 09:30:00,33.6,34.09,33.13,34.02,172900.0,20.5754,20.8755,20.2876,20.8326,172900.0
2009-07-06 10:00:00,34.03,34.17,33.94,34.1,140200.0,20.8387,20.9245,20.7836,20.8816,140200.0
2009-07-06 10:30:00,34.05,34.07,33.79,33.89,51500.0,20.851,20.8632,20.6918,20.753,51500.0
2009-07-06 11:00:00,33.91,34.18,33.85,34.15,43200.0,20.7652,20.9306,20.7285,20.9122,43200.0
2009-07-06 11:30:00,34.1,34.46,34.1,34.36,67500.0,20.8816,21.102,20.8816,21.0408,67500.0
2009-07-06 12:00:00,34.37,34.47,34.36,34.4,14100.0,21.0469,21.1082,21.0408,21.0653,14100.0
2009-07-06 12:30:00,34.41,34.57,34.37,34.45,44400.0,21.0714,21.1694,21.0469,21.0959,44400.0
2009-07-06 13:00:00,34.43,34.77,34.42,34.76,51000.0,21.0837,21.2919,21.0775,21.2857,51000.0
2009-07-06 13:30:00,34.76,34.83,34.71,34.73,37800.0,21.2857,21.3286,21.2551,21.2674,37800.0
2009-07-06 14:00:00,34.73,34.88,34.7,34.87,38800.0,21.2674,21.3592,21.249,21.3531,38800.0
2009-07-06 14:30:00,34.87,35.05,34.85,35.02,62800.0,21.3531,21.4633,21.3409,21.445,62800.0
2009-07-06 15:00:00,35.02,35.3,35.01,35.25,165400.0,21.445,21.6164,21.4388,21.5858,165400.0
2009-07-06 15:30:00,35.25,35.66,35.17,35.62,383500.0,21.5858,21.8369,21.5368,21.8124,383500.0
2009-07-07 09:30:00,35.46,35.67,34.92,35.03,77700.0,21.7144,21.843,21.3837,21.4511,77700.0
2009-07-07 10:00:00,34.99,35.02,34.36,34.44,64800.0,21.4266,21.445,21.0408,21.0898,64800.0
2009-07-07 10:30:00,34.46,34.53,34.37,34.4,44800.0,21.102,21.1449,21.0469,21.0653,44800.0
2009-07-07 11:00:00,34.4,34.43,34.29,34.35,74400.0,21.0653,21.0837,20.9979,21.0347,74400.0
2009-07-07 11:30:00,34.35,34.61,34.35,34.61,73700.0,21.0347,21.1939,21.0347,21.1939,73700.0
2009-07-07 12:00:00,34.61,34.99,34.59,34.94,134700.0,21.1939,21.4266,21.1816,21.396,134700.0
2009-07-07 12:30:00,34.95,35.0,34.85,34.85,53100.0,21.4021,21.4327,21.3409,21.3409,53100.0
2009-07-07 13:00:00,34.87,34.98,34.86,34.87,35700.0,21.3531,21.4205,21.347,21.3531,35700.0
2009-07-07 13:30:00,34.88,35.02,34.85,35.01,64300.0,21.3592,21.445,21.3409,21.4388,64300.0
2009-07-07 14:00:00,35.01,35.05,34.84,34.93,50800.0,21.4388,21.4633,21.3347,21.3898,50800.0
2009-07-07 14:30:00,34.92,34.93,34.65,34.66,101900.0,21.3837,21.3898,21.2184,21.2245,101900.0
2009-07-07 15:00:00,34.66,34.87,34.51,34.84,153200.0,21.2245,21.3531,21.1327,21.3347,153200.0
2009-07-07 15:30:00,34.85,34.85,34.4,34.52,209500.0,21.3409,21.3409,21.0653,21.1388,209500.0
2009-07-08 09:30:00,34.45,34.52,33.99,34.08,59400.0,21.0959,21.1388,20.8142,20.8693,59400.0
2009-07-08 10:00:00,34.1,34.41,34.06,34.39,58300.0,20.8816,21.0714,20.8571,21.0592,58300.0
2009-07-08 10:30:00,34.37,34.58,34.28,34.52,112700.0,21.0469,21.1755,20.9918,21.1388,112700.0
2009-07-08 11:00:00,34.52,34.6,34.18,34.2,54200.0,21.1388,21.1878,20.9306,20.9428,54200.0
2009-07-08 11:30:00,34.18,34.31,34.13,34.2,33500.0,20.9306,21.0102,20.9,20.9428,33500.0
2009-07-08 12:00:00,34.21,34.23,34.02,34.06,41300.0,20.9489,20.9612,20.8326,20.8571,41300.0
2009-07-08 12:30:00,34.06,34.1,33.97,33.97,36700.0,20.8571,20.8816,20.802,20.802,36700.0
2009-07-08 13:00:00,33.98,34.25,33.98,34.24,21200.0,20.8081,20.9734,20.8081,20.9673,21200.0
2009-07-08 13:30:00,34.24,34.33,34.15,34.22,26100.0,20.9673,21.0224,20.9122,20.9551,26100.0
2009-07-08 14:00:00,34.22,34.32,34.1,34.31,41800.0,20.9551,21.0163,20.8816,21.0102,41800.0
2009-07-08 14:30:00,34.29,34.33,34.15,34.26,44100.0,20.9979,21.0224,20.9122,20.9796,44100.0
2009-07-08 15:00:00,34.28,34.4,34.19,34.25,44600.0,20.9918,21.0653,20.9367,20.9734,44600.0
2009-07-08 15:30:00,34.27,34.43,34.21,34.27,111100.0,20.9857,21.0837,20.9489,20.9857,111100.0
2009-07-09 09:30:00,34.87,35.18,34.47,34.74,59000.0,21.3531,21.5429,21.1082,21.2735,59000.0
2009-07-09 10:00:00,34.74,35.14,34.67,34.93,44000.0,21.2735,21.5184,21.2306,21.3898,44000.0
2009-07-09 10:30:00,34.96,35.25,34.9,35.04,47900.0,21.4082,21.5858,21.3715,21.4572,47900.0
2009-07-09 11:00:00,35.04,35.09,34.92,34.98,22300.0,21.4572,21.4878,21.3837,21.4205,22300.0
2009-07-09 11:30:00,34.96,35.27,34.92,35.07,35000.0,21.4082,21.598,21.3837,21.4756,35000.0
2009-07-09 12:00:00,35.06,35.18,35.0,35.16,25900.0,21.4695,21.5429,21.4327,21.5307,25900.0
2009-07-09 12:30:00,35.15,35.21,35.08,35.11,39100.0,21.5246,21.5613,21.4817,21.5001,39100.0
2009-07-09 13:00:00,35.13,35.34,35.0,35.09,124800.0,21.5123,21.6409,21.4327,21.4878,124800.0
2009-07-09 13:30:00,35.1,35.15,34.97,35.12,41800.0,21.4939,21.5246,21.4143,21.5062,41800.0
2009-07-09 14:00:00,35.1,35.28,35.07,35.16,50400.0,21.4939,21.6042,21.4756,21.5307,50400.0
2009-07-09 14:30:00,35.16,35.26,35.16,35.18,101300.0,21.5307,21.5919,21.5307,21.5429,101300.0
2009-07-09 15:00:00,35.19,35.27,35.15,35.2,109400.0,21.5491,21.598,21.5246,21.5552,109400.0
2009-07-09 15:30:00,35.19,35.23,35.09,35.22,186100.0,21.5491,21.5736,21.4878,21.5674,186100.0
2009-07-10 09:30:00,34.87,35.86,34.82,35.52,76600.0,21.3531,21.9593,21.3225,21.7511,76600.0
2009-07-10 10:00:00,35.45,35.92,35.32,35.83,85700.0,21.7083,21.9961,21.6287,21.941,85700.0
2009-07-10 10:30:00,35.8,35.95,35.76,35.89,69300.0,21.9226,22.0145,21.8981,21.9777,69300.0
2009-07-10 11:00:00,35.88,35.89,35.42,35.46,62500.0,21.9716,21.9777,21.6899,21.7144,62500.0
2009-07-10 11:30:00,35.47,35.63,35.42,35.56,41600.0,21.7205,21.8185,21.6899,21.7756,41600.0
2009-07-10 12:00:00,35.56,35.75,35.54,35.62,19200.0,21.7756,21.892,21.7634,21.8124,19200.0
2009-07-10 12:30:00,35.61,35.7,35.51,35.6,19600.0,21.8063,21.8614,21.745,21.8001,19600.0
2009-07-10 13:00:00,35.6,35.62,35.56,35.57,19800.0,21.8001,21.8124,21.7756,21.7818,19800.0
2009-07-10 13:30:00,35.58,35.64,35.54,35.61,28300.0,21.7879,21.8246,21.7634,21.8063,28300.0
2009-07-10 14:00:00,35.61,35.61,35.35,35.46,159400.0,21.8063,21.8063,21.647,21.7144,159400.0
2009-07-10 14:30:00,35.48,35.48,35.4,35.42,43100.0,21.7266,21.7266,21.6777,21.6899,43100.0
2009-07-10 15:00:00,35.4,35.55,35.38,35.42,58600.0,21.6777,21.7695,21.6654,21.6899,58600.0
2009-07-10 15:30:00,35.41,35.55,35.3,35.55,121600.0,21.6838,21.7695,21.6164,21.7695,121600.0
2009-07-13 09:30:00,35.7,35.7,35.15,35.61,46100.0,21.8614,21.8614,21.5246,21.8063,46100.0
2009-07-13 10:00:00,35.63,35.75,35.47,35.75,62100.0,21.8185,21.892,21.7205,21.892,62100.0
2009-07-13 10:30:00,35.75,35.98,35.68,35.95,78200.0,21.892,22.0328,21.8491,22.0145,78200.0
2009-07-13 11:00:00,35.95,35.97,35.77,35.97,71500.0,22.0145,22.0267,21.9042,22.0267,71500.0
2009-07-13 11:30:00,35.96,36.49,35.93,36.45,88000.0,22.0206,22.3451,22.0022,22.3206,88000.0
2009-07-13 12:00:00,36.43,36.49,36.25,36.4,30700.0,22.3084,22.3451,22.1982,22.29,30700.0
2009-07-13 12:30:00,36.41,36.49,36.32,36.35,20400.0,22.2961,22.3451,22.241,22.2594,20400.0
2009-07-13 13:00:00,36.35,36.5,36.35,36.44,24600.0,22.2594,22.3513,22.2594,22.3145,24600.0
2009-07-13 13:30:00,36.44,36.45,36.3,36.32,24800.0,22.3145,22.3206,22.2288,22.241,24800.0
2009-07-13 14:00:00,36.31,36.47,36.28,36.43,25600.0,22.2349,22.3329,22.2165,22.3084,25600.0
2009-07-13 14:30:00,36.44,36.5,36.41,36.47,54100.0,22.3145,22.3513,22.2961,22.3329,54100.0
2009-07-13 15:00:00,36.45,36.52,36.29,36.34,81700.0,22.3206,22.3635,22.2227,22.2533,81700.0
2009-07-13 15:30:00,36.33,36.52,36.31,36.4,107700.0,22.2472,22.3635,22.2349,22.29,107700.0
2009-07-14 09:30:00,36.52,36.6,36.11,36.25,43300.0,22.3635,22.4125,22.1124,22.1982,43300.0
2009-07-14 10:00:00,36.25,36.46,36.19,36.29,33900.0,22.1982,22.3268,22.1614,22.2227,33900.0
2009-07-14 10:30:00,36.26,36.39,36.0,36.31,92000.0,22.2043,22.2839,22.0451,22.2349,92000.0
2009-07-14 11:00:00,36.32,36.38,36.26,36.29,44900.0,22.241,22.2778,22.2043,22.2227,44900.0
2009-07-14 11:30:00,36.29,36.38,36.26,36.27,20500.0,22.2227,22.2778,22.2043,22.2104,20500.0
2009-07-14 12:00:00,36.28,36.32,36.19,36.22,20500.0,22.2165,22.241,22.1614,22.1798,20500.0
2009-07-14 12:30:00,36.23,36.32,36.23,36.29,33200.0,22.1859,22.241,22.1859,22.2227,33200.0
2009-07-14 13:00:00,36.29,36.31,36.2,36.28,41100.0,22.2227,22.2349,22.1675,22.2165,41100.0
2009-07-14 13:30:00,36.25,36.25,36.14,36.16,21200.0,22.1982,22.1982,22.1308,22.1431,21200.0
2009-07-14 14:00:00,36.16,36.16,36.05,36.08,50200.0,22.1431,22.1431,22.0757,22.0941,50200.0
2009-07-14 14:30:00,36.08,36.12,36.03,36.08,60400.0,22.0941,22.1186,22.0634,22.0941,60400.0
2009-07-14 15:00:00,36.08,36.18,36.03,36.08,60300.0,22.0941,22.1553,22.0634,22.0941,60300.0
2009-07-14 15:30:00,36.09,36.16,36.03,36.09,97000.0,22.1002,22.1431,22.0634,22.1002,97000.0
2009-07-15 09:30:00,36.32,36.83,36.32,36.65,45700.0,22.241,22.5533,22.241,22.4431,45700.0
2009-07-15 10:00:00,36.65,37.1,36.64,37.05,69800.0,22.4431,22.7187,22.437,22.6881,69800.0
2009-07-15 10:30:00,37.09,37.42,37.05,37.11,91600.0,22.7126,22.9146,22.6881,22.7248,91600.0
2009-07-15 11:00:00,37.13,37.4,37.06,37.29,53400.0,22.737,22.9024,22.6942,22.835,53400.0
2009-07-15 11:30:00,37.28,37.53,37.24,37.45,43200.0,22.8289,22.982,22.8044,22.933,43200.0
2009-07-15 12:00:00,37.45,37.54,37.43,37.43,33200.0,22.933,22.9881,22.9208,22.9208,33200.0
2009-07-15 12:30:00,37.44,37.49,37.32,37.33,20000.0,22.9269,22.9575,22.8534,22.8595,20000.0
2009-07-15 13:00:00,37.33,37.39,37.31,37.36,39200.0,22.8595,22.8963,22.8473,22.8779,39200.0
2009-07-15 13:30:00,37.35,37.43,37.33,37.38,17400.0,22.8718,22.9208,22.8595,22.8901,17400.0
2009-07-15 14:00:00,37.36,37.36,37.17,37.23,70500.0,22.8779,22.8779,22.7615,22.7983,70500.0
2009-07-15 14:30:00,37.23,37.35,37.22,37.33,31000.0,22.7983,22.8718,22.7922,22.8595,31000.0
2009-07-15 15:00:00,37.34,37.38,37.1,37.16,89800.0,22.8656,22.8901,22.7187,22.7554,89800.0
2009-07-15 15:30:00,37.16,37.24,37.0,37.1,236700.0,22.7554,22.8044,22.6574,22.7187,236700.0
2009-07-16 09:30:00,37.14,37.6,37.14,37.53,27400.0,22.7432,23.0249,22.7432,22.982,27400.0
2009-07-16 10:00:00,37.47,37.56,37.14,37.48,31100.0,22.9452,23.0004,22.7432,22.9514,31100.0
2009-07-16 10:30:00,37.5,37.57,37.22,37.25,59600.0,22.9636,23.0065,22.7922,22.8105,59600.0
2009-07-16 11:00:00,37.26,37.28,37.18,37.18,31800.0,22.8167,22.8289,22.7677,22.7677,31800.0
2009-07-16 11:30:00,37.18,37.18,36.99,36.99,30300.0,22.7677,22.7677,22.6513,22.6513,30300.0
2009-07-16 12:00:00,37.0,37.23,37.0,37.2,11000.0,22.6574,22.7983,22.6574,22.7799,11000.0
2009-07-16 12:30:00,37.24,37.28,37.2,37.2,14900.0,22.8044,22.8289,22.7799,22.7799,14900.0
2009-07-16 13:00:00,37.21,37.22,37.15,37.17,19600.0,22.786,22.7922,22.7493,22.7615,19600.0
2009-07-16 13:30:00,37.17,37.35,37.17,37.35,13400.0,22.7615,22.8718,22.7615,22.8718,13400.0
2009-07-16 14:00:00,37.37,37.4,37.32,37.35,27000.0,22.884,22.9024,22.8534,22.8718,27000.0
2009-07-16 14:30:00,37.35,37.42,37.25,37.4,40200.0,22.8718,22.9146,22.8105,22.9024,40200.0
2009-07-16 15:00:00,37.4,37.46,37.36,37.38,37400.0,22.9024,22.9391,22.8779,22.8901,37400.0
2009-07-16 15:30:00,37.39,37.4,37.05,37.06,314700.0,22.8963,22.9024,22.6881,22.6942,314700.0
2009-07-17 09:30:00,37.42,37.42,36.84,37.02,61300.0,22.9146,22.9146,22.5595,22.6697,61300.0
2009-07-17 10:00:00,37.02,37.1,36.86,37.07,45000.0,22.6697,22.7187,22.5717,22.7003,45000.0
2009-07-17 10:30:00,37.07,37.47,37.07,37.19,61100.0,22.7003,22.9452,22.7003,22.7738,61100.0
2009-07-17 11:00:00,37.19,37.27,36.9,37.24,94100.0,22.7738,22.8228,22.5962,22.8044,94100.0
2009-07-17 11:30:00,37.24,37.33,37.16,37.22,56700.0,22.8044,22.8595,22.7554,22.7922,56700.0
2009-07-17 12:00:00,37.22,37.31,37.13,37.13,27400.0,22.7922,22.8473,22.737,22.737,27400.0
2009-07-17 12:30:00,37.11,37.14,36.95,37.02,55800.0,22.7248,22.7432,22.6268,22.6697,55800.0
2009-07-17 13:00:00,37.02,37.19,37.01,37.17,21800.0,22.6697,22.7738,22.6636,22.7615,21800.0
2009-07-17 13:30:00,37.19,37.39,37.19,37.35,21500.0,22.7738,22.8963,22.7738,22.8718,21500.0
2009-07-17 14:00:00,37.32,37.35,37.0,37.18,111600.0,22.8534,22.8718,22.6574,22.7677,111600.0
2009-07-17 14:30:00,37.17,37.26,37.14,37.25,29200.0,22.7615,22.8167,22.7432,22.8105,29200.0
2009-07-17 15:00:00,37.25,37.29,37.01,37.03,83800.0,22.8105,22.835,22.6636,22.6758,83800.0
2009-07-17 15:30:00,37.04,37.21,36.87,37.03,137500.0,22.6819,22.786,22.5778,22.6758,137500.0
2009-07-20 09:30:00,38.79,39.0,38.16,38.63,156500.0,23.7536,23.8822,23.3678,23.6556,156500.0
2009-07-20 10:00:00,38.64,38.7,38.39,38.45,81600.0,23.6617,23.6985,23.5086,23.5454,81600.0
2009-07-20 10:30:00,38.45,38.61,38.23,38.37,59800.0,23.5454,23.6433,23.4106,23.4964,59800.0
2009-07-20 11:00:00,38.34,38.74,38.34,38.71,85200.0,23.478,23.7229,23.478,23.7046,85200.0
2009-07-20 11:30:00,38.73,38.76,38.62,38.63,20900.0,23.7168,23.7352,23.6495,23.6556,20900.0
2009-07-20 12:00:00,38.64,38.76,38.64,38.75,43000.0,23.6617,23.7352,23.6617,23.7291,43000.0
2009-07-20 12:30:00,38.77,39.04,38.74,39.01,144700.0,23.7413,23.9067,23.7229,23.8883,144700.0
2009-07-20 13:00:00,39.01,39.03,38.7,38.73,43500.0,23.8883,23.9005,23.6985,23.7168,43500.0
2009-07-20 13:30:00,38.73,38.73,38.48,38.62,44100.0,23.7168,23.7168,23.5637,23.6495,44100.0
2009-07-20 14:00:00,38.61,38.71,38.52,38.56,69000.0,23.6433,23.7046,23.5882,23.6127,69000.0
2009-07-20 14:30:00,38.56,38.65,38.5,38.62,54900.0,23.6127,23.6678,23.576,23.6495,54900.0
2009-07-20 15:00:00,38.62,38.74,38.61,38.66,60300.0,23.6495,23.7229,23.6433,23.674,60300.0
2009-07-20 15:30:00,38.66,38.78,38.6,38.62,184100.0,23.674,23.7474,23.6372,23.6495,184100.0
2009-07-21 09:30:00,38.93,39.0,38.6,38.91,101300.0,23.8393,23.8822,23.6372,23.8271,101300.0
2009-07-21 10:00:00,38.85,38.88,38.62,38.76,77900.0,23.7903,23.8087,23.6495,23.7352,77900.0
2009-07-21 10:30:00,38.74,38.85,38.61,38.64,39500.0,23.7229,23.7903,23.6433,23.6617,39500.0
2009-07-21 11:00:00,38.67,38.7,38.61,38.63,41200.0,23.6801,23.6985,23.6433,23.6556,41200.0
2009-07-21 11:30:00,38.63,38.7,38.61,38.64,54200.0,23.6556,23.6985,23.6433,23.6617,54200.0
2009-07-21 12:00:00,38.64,38.69,38.6,38.65,103000.0,23.6617,23.6923,23.6372,23.6678,103000.0
2009-07-21 12:30:00,38.64,38.7,38.62,38.7,60500.0,23.6617,23.6985,23.6495,23.6985,60500.0
2009-07-21 13:00:00,38.66,38.75,38.66,38.71,45800.0,23.674,23.7291,23.674,23.7046,45800.0
2009-07-21 13:30:00,38.75,38.87,38.71,38.79,41300.0,23.7291,23.8026,23.7046,23.7536,41300.0
2009-07-21 14:00:00,38.82,38.89,38.8,38.86,37200.0,23.7719,23.8148,23.7597,23.7964,37200.0
2009-07-21 14:30:00,38.85,39.0,38.8,38.98,39100.0,23.7903,23.8822,23.7597,23.8699,39100.0
2009-07-21 15:00:00,38.99,39.03,38.96,39.0,48900.0,23.876,23.9005,23.8577,23.8822,48900.0
2009-07-21 15:30:00,39.01,39.01,38.9,39.0,133200.0,23.8883,23.8883,23.8209,23.8822,133200.0
2009-07-22 09:30:00,38.74,39.95,38.74,39.95,103600.0,23.7229,24.4639,23.7229,24.4639,103600.0
2009-07-22 10:00:00,39.96,40.07,39.29,39.32,175800.0,24.47,24.5374,24.0597,24.0781,175800.0
2009-07-22 10:30:00,39.34,39.51,39.16,39.49,143300.0,24.0904,24.1945,23.9801,24.1822,143300.0
2009-07-22 11:00:00,39.49,39.63,39.44,39.62,50200.0,24.1822,24.268,24.1516,24.2618,50200.0
2009-07-22 11:30:00,39.63,39.7,39.55,39.59,39600.0,24.268,24.3108,24.219,24.2435,39600.0
2009-07-22 12:00:00,39.59,39.9,39.52,39.9,87300.0,24.2435,24.4333,24.2006,24.4333,87300.0
2009-07-22 12:30:00,39.88,40.11,39.87,39.92,81300.0,24.421,24.5619,24.4149,24.4455,81300.0
2009-07-22 13:00:00,39.93,39.98,39.58,39.6,72700.0,24.4517,24.4823,24.2373,24.2496,72700.0
2009-07-22 13:30:00,39.6,39.61,39.5,39.53,95600.0,24.2496,24.2557,24.1883,24.2067,95600.0
2009-07-22 14:00:00,39.54,39.58,39.42,39.51,104200.0,24.2128,24.2373,24.1394,24.1945,104200.0
2009-07-22 14:30:00,39.51,39.55,39.42,39.51,93000.0,24.1945,24.219,24.1394,24.1945,93000.0
2009-07-22 15:00:00,39.51,39.57,39.25,39.33,161300.0,24.1945,24.2312,24.0353,24.0842,161300.0
2009-07-22 15:30:00,39.32,39.59,39.32,39.48,140400.0,24.0781,24.2435,24.0781,24.1761,140400.0
2009-07-23 09:30:00,39.61,39.97,39.54,39.91,41400.0,24.2557,24.4762,24.2128,24.4394,41400.0
2009-07-23 10:00:00,39.94,39.97,39.78,39.95,49100.0,24.4578,24.4762,24.3598,24.4639,49100.0
2009-07-23 10:30:00,39.95,40.0,39.87,39.97,46200.0,24.4639,24.4945,24.4149,24.4762,46200.0
2009-07-23 11:00:00,39.96,40.39,39.94,40.38,69200.0,24.47,24.7333,24.4578,24.7272,69200.0
2009-07-23 11:30:00,40.38,40.59,40.33,40.4,60000.0,24.7272,24.8558,24.6966,24.7395,60000.0
2009-07-23 12:00:00,40.37,40.41,40.26,40.36,34900.0,24.7211,24.7456,24.6537,24.715,34900.0
2009-07-23 12:30:00,40.37,40.4,40.3,40.35,31100.0,24.7211,24.7395,24.6782,24.7089,31100.0
2009-07-23 13:00:00,40.38,40.6,40.36,40.56,27100.0,24.7272,24.8619,24.715,24.8375,27100.0
2009-07-23 13:30:00,40.55,40.65,40.33,40.33,50400.0,24.8313,24.8926,24.6966,24.6966,50400.0
2009-07-23 14:00:00,40.33,40.33,40.05,40.07,86800.0,24.6966,24.6966,24.5251,24.5374,86800.0
2009-07-23 14:30:00,40.06,40.08,39.86,39.87,82300.0,24.5313,24.5435,24.4088,24.4149,82300.0
2009-07-23 15:00:00,39.87,40.08,39.86,39.93,87200.0,24.4149,24.5435,24.4088,24.4517,87200.0
2009-07-23 15:30:00,39.9,40.03,39.85,39.96,117000.0,24.4333,24.5129,24.4027,24.47,117000.0
2009-07-24 09:30:00,39.99,40.08,39.36,39.36,63300.0,24.4884,24.5435,24.1026,24.1026,63300.0
2009-07-24 10:00:00,39.36,39.5,39.28,39.46,57900.0,24.1026,24.1883,24.0536,24.1639,57900.0
2009-07-24 10:30:00,39.47,39.47,39.19,39.23,76400.0,24.17,24.17,23.9985,24.023,76400.0
2009-07-24 11:00:00,39.24,39.4,39.2,39.33,39300.0,24.0291,24.1271,24.0046,24.0842,39300.0
2009-07-24 11:30:00,39.34,39.61,39.34,39.59,34700.0,24.0904,24.2557,24.0904,24.2435,34700.0
2009-07-24 12:00:00,39.59,39.98,39.53,39.96,67600.0,24.2435,24.4823,24.2067,24.47,67600.0
2009-07-24 12:30:00,39.97,40.09,39.86,39.86,35400.0,24.4762,24.5496,24.4088,24.4088,35400.0
2009-07-24 13:00:00,39.86,39.92,39.78,39.83,17500.0,24.4088,24.4455,24.3598,24.3904,17500.0
2009-07-24 13:30:00,39.85,39.97,39.75,39.76,27200.0,24.4027,24.4762,24.3414,24.3476,27200.0
2009-07-24 14:00:00,39.76,39.83,39.69,39.69,40100.0,24.3476,24.3904,24.3047,24.3047,40100.0
2009-07-24 14:30:00,39.67,39.69,39.58,39.62,60100.0,24.2924,24.3047,24.2373,24.2618,60100.0
2009-07-24 15:00:00,39.62,39.75,39.51,39.71,59300.0,24.2618,24.3414,24.1945,24.3169,59300.0
2009-07-24 15:30:00,39.73,39.99,39.63,39.95,117900.0,24.3292,24.4884,24.268,24.4639,117900.0
2009-07-27 11:00:00,39.65,39.84,39.63,39.84,15500.0,24.2802,24.3965,24.268,24.3965,15500.0
2009-07-27 11:30:00,39.84,39.94,39.78,39.78,24000.0,24.3965,24.4578,24.3598,24.3598,24000.0
2009-07-27 12:00:00,39.8,40.02,39.76,39.96,33500.0,24.3721,24.5068,24.3476,24.47,33500.0
2009-07-27 12:30:00,39.93,40.04,39.85,39.97,23600.0,24.4517,24.519,24.4027,24.4762,23600.0
2009-07-27 13:00:00,39.95,40.08,39.88,39.92,27100.0,24.4639,24.5435,24.421,24.4455,27100.0
2009-07-27 13:30:00,39.9,40.14,39.87,40.03,28900.0,24.4333,24.5803,24.4149,24.5129,28900.0
2009-07-27 14:00:00,40.04,40.21,40.02,40.15,30700.0,24.519,24.6231,24.5068,24.5864,30700.0
2009-07-27 14:30:00,40.15,40.3,40.1,40.23,36600.0,24.5864,24.6782,24.5558,24.6354,36600.0
2009-07-27 15:00:00,40.21,40.29,40.09,40.2,52000.0,24.6231,24.6721,24.5496,24.617,52000.0
2009-07-27 15:30:00,40.18,40.33,40.13,40.33,57800.0,24.6048,24.6966,24.5741,24.6966,57800.0
2009-07-28 09:30:00,40.02,40.3,39.79,40.08,91200.0,24.5068,24.6782,24.3659,24.5435,91200.0
2009-07-28 10:00:00,40.01,40.1,39.41,40.1,198200.0,24.5007,24.5558,24.1332,24.5558,198200.0
2009-07-28 10:30:00,40.1,40.35,40.07,40.32,125500.0,24.5558,24.7089,24.5374,24.6905,125500.0
2009-07-28 11:00:00,40.29,40.36,40.25,40.34,120500.0,24.6721,24.715,24.6476,24.7027,120500.0
2009-07-28 11:30:00,40.33,40.59,40.16,40.54,86400.0,24.6966,24.8558,24.5925,24.8252,86400.0
2009-07-28 12:00:00,40.54,40.67,40.37,40.4,89200.0,24.8252,24.9048,24.7211,24.7395,89200.0
2009-07-28 12:30:00,40.4,40.85,40.4,40.75,83600.0,24.7395,25.015,24.7395,24.9538,83600.0
2009-07-28 13:00:00,40.77,41.13,40.66,41.13,70500.0,24.966,25.1865,24.8987,25.1865,70500.0
2009-07-28 13:30:00,41.11,41.18,41.03,41.03,52400.0,25.1743,25.2171,25.1253,25.1253,52400.0
2009-07-28 14:00:00,41.02,41.09,40.88,40.98,82100.0,25.1191,25.162,25.0334,25.0946,82100.0
2009-07-28 14:30:00,40.98,41.0,40.83,40.88,114300.0,25.0946,25.1069,25.0028,25.0334,114300.0
2009-07-28 15:00:00,40.88,40.9,40.75,40.82,101800.0,25.0334,25.0457,24.9538,24.9967,101800.0
2009-07-28 15:30:00,40.82,40.88,40.6,40.81,201700.0,24.9967,25.0334,24.8619,24.9905,201700.0
2009-07-29 09:30:00,40.33,40.62,39.55,40.27,321700.0,24.6966,24.8742,24.219,24.6599,321700.0
2009-07-29 10:00:00,40.25,40.73,40.1,40.64,133200.0,24.6476,24.9416,24.5558,24.8864,133200.0
2009-07-29 10:30:00,40.67,40.99,40.41,40.65,103900.0,24.9048,25.1008,24.7456,24.8926,103900.0
2009-07-29 11:00:00,40.65,41.09,40.65,40.84,96700.0,24.8926,25.162,24.8926,25.0089,96700.0
2009-07-29 11:30:00,40.85,40.96,40.74,40.89,43200.0,25.015,25.0824,24.9477,25.0395,43200.0
2009-07-29 12:00:00,40.89,40.92,40.63,40.89,51600.0,25.0395,25.0579,24.8803,25.0395,51600.0
2009-07-29 12:30:00,40.89,41.24,40.85,41.17,67600.0,25.0395,25.2539,25.015,25.211,67600.0
2009-07-29 13:00:00,41.17,41.18,40.64,40.68,38900.0,25.211,25.2171,24.8864,24.9109,38900.0
2009-07-29 13:30:00,40.66,40.75,40.56,40.6,46200.0,24.8987,24.9538,24.8375,24.8619,46200.0
2009-07-29 14:00:00,40.59,40.84,40.38,40.81,97400.0,24.8558,25.0089,24.7272,24.9905,97400.0
2009-07-29 14:30:00,40.82,40.84,40.56,40.65,66100.0,24.9967,25.0089,24.8375,24.8926,66100.0
2009-07-29 15:00:00,40.65,40.83,40.56,40.79,52100.0,24.8926,25.0028,24.8375,24.9783,52100.0
2009-07-29 15:30:00,40.8,40.97,40.44,40.83,173900.0,24.9844,25.0885,24.764,25.0028,173900.0
2009-07-30 09:30:00,40.53,41.41,40.42,41.21,165400.0,24.8191,25.358,24.7517,25.2355,165400.0
2009-07-30 10:00:00,41.26,41.29,40.85,40.85,106300.0,25.2661,25.2845,25.015,25.015,106300.0
2009-07-30 10:30:00,40.85,40.87,40.35,40.37,115600.0,25.015,25.0273,24.7089,24.7211,115600.0
2009-07-30 11:00:00,40.34,40.44,40.02,40.43,116400.0,24.7027,24.764,24.5068,24.7578,116400.0
2009-07-30 11:30:00,40.42,40.43,40.13,40.15,45200.0,24.7517,24.7578,24.5741,24.5864,45200.0
2009-07-30 12:00:00,40.16,40.23,40.07,40.11,72300.0,24.5925,24.6354,24.5374,24.5619,72300.0
2009-07-30 12:30:00,40.12,40.2,39.89,39.89,118200.0,24.568,24.617,24.4272,24.4272,118200.0
2009-07-30 13:00:00,39.91,40.04,39.85,39.89,103600.0,24.4394,24.519,24.4027,24.4272,103600.0
2009-07-30 13:30:00,39.88,39.92,39.66,39.69,92100.0,24.421,24.4455,24.2863,24.3047,92100.0
2009-07-30 14:00:00,39.7,39.89,39.7,39.88,55300.0,24.3108,24.4272,24.3108,24.421,55300.0
2009-07-30 14:30:00,39.88,39.97,39.86,39.9,61000.0,24.421,24.4762,24.4088,24.4333,61000.0
2009-07-30 15:00:00,39.88,40.18,39.88,40.15,77400.0,24.421,24.6048,24.421,24.5864,77400.0
2009-07-30 15:30:00,40.15,40.18,39.76,39.86,186000.0,24.5864,24.6048,24.3476,24.4088,186000.0
2009-07-31 09:30:00,39.46,40.0,39.34,39.6,65900.0,24.1639,24.4945,24.0904,24.2496,65900.0
2009-07-31 10:00:00,39.59,39.6,39.17,39.5,67300.0,24.2435,24.2496,23.9863,24.1883,67300.0
2009-07-31 10:30:00,39.46,39.56,39.25,39.43,36300.0,24.1639,24.2251,24.0353,24.1455,36300.0
2009-07-31 11:00:00,39.41,39.51,39.28,39.35,30600.0,24.1332,24.1945,24.0536,24.0965,30600.0
2009-07-31 11:30:00,39.34,39.41,39.19,39.21,64300.0,24.0904,24.1332,23.9985,24.0108,64300.0
2009-07-31 12:00:00,39.21,39.25,39.13,39.2,46600.0,24.0108,24.0353,23.9618,24.0046,46600.0
2009-07-31 12:30:00,39.17,39.21,39.1,39.15,41600.0,23.9863,24.0108,23.9434,23.974,41600.0
2009-07-31 13:00:00,39.15,39.2,39.13,39.19,30500.0,23.974,24.0046,23.9618,23.9985,30500.0
2009-07-31 13:30:00,39.17,39.2,39.08,39.12,45700.0,23.9863,24.0046,23.9312,23.9556,45700.0
2009-07-31 14:00:00,39.12,39.15,38.93,39.02,195000.0,23.9556,23.974,23.8393,23.8944,195000.0
2009-07-31 14:30:00,39.01,39.02,38.92,39.0,82400.0,23.8883,23.8944,23.8332,23.8822,82400.0
2009-07-31 15:00:00,38.99,39.21,38.99,39.1,111800.0,23.876,24.0108,23.876,23.9434,111800.0
2009-07-31 15:30:00,39.11,39.16,38.98,39.0,206400.0,23.9495,23.9801,23.8699,23.8822,206400.0
2009-08-03 09:30:00,39.52,39.6,39.01,39.39,57800.0,24.2006,24.2496,23.8883,24.121,57800.0
2009-08-03 10:00:00,39.45,39.96,39.38,39.96,81400.0,24.1577,24.47,24.1149,24.47,81400.0
2009-08-03 10:30:00,39.94,40.0,39.9,39.97,62700.0,24.4578,24.4945,24.4333,24.4762,62700.0
2009-08-03 11:00:00,39.97,40.0,39.72,39.74,60700.0,24.4762,24.4945,24.3231,24.3353,60700.0
2009-08-03 11:30:00,39.73,39.94,39.66,39.94,26700.0,24.3292,24.4578,24.2863,24.4578,26700.0
2009-08-03 12:00:00,39.89,39.97,39.89,39.95,20300.0,24.4272,24.4762,24.4272,24.4639,20300.0
2009-08-03 12:30:00,39.94,40.0,39.89,39.99,27300.0,24.4578,24.4945,24.4272,24.4884,27300.0
2009-08-03 13:00:00,40.0,40.1,39.97,40.05,49100.0,24.4945,24.5558,24.4762,24.5251,49100.0
2009-08-03 13:30:00,40.05,40.1,40.0,40.04,41100.0,24.5251,24.5558,24.4945,24.519,41100.0
2009-08-03 14:00:00,40.04,40.16,40.04,40.05,62100.0,24.519,24.5925,24.519,24.5251,62100.0
2009-08-03 14:30:00,40.04,40.07,39.91,40.02,52500.0,24.519,24.5374,24.4394,24.5068,52500.0
2009-08-03 15:00:00,40.05,40.16,40.05,40.14,63200.0,24.5251,24.5925,24.5251,24.5803,63200.0
2009-08-03 15:30:00,40.15,40.24,40.09,40.21,141800.0,24.5864,24.6415,24.5496,24.6231,141800.0
2009-08-04 09:30:00,39.94,40.23,39.8,39.88,63800.0,24.4578,24.6354,24.3721,24.421,63800.0
2009-08-04 10:00:00,39.9,40.1,39.83,40.03,82800.0,24.4333,24.5558,24.3904,24.5129,82800.0
2009-08-04 10:30:00,40.0,40.1,39.95,39.99,33100.0,24.4945,24.5558,24.4639,24.4884,33100.0
2009-08-04 11:00:00,40.0,40.0,39.68,39.88,107000.0,24.4945,24.4945,24.2986,24.421,107000.0
2009-08-04 11:30:00,39.9,40.15,39.9,40.11,44100.0,24.4333,24.5864,24.4333,24.5619,44100.0
2009-08-04 12:00:00,40.11,40.23,40.08,40.19,23200.0,24.5619,24.6354,24.5435,24.6109,23200.0
2009-08-04 12:30:00,40.21,40.32,40.14,40.32,20900.0,24.6231,24.6905,24.5803,24.6905,20900.0
2009-08-04 13:00:00,40.31,40.34,40.25,40.33,17800.0,24.6844,24.7027,24.6476,24.6966,17800.0
2009-08-04 13:30:00,40.3,40.4,40.12,40.18,18100.0,24.6782,24.7395,24.568,24.6048,18100.0
2009-08-04 14:00:00,40.16,40.17,40.07,40.13,15200.0,24.5925,24.5986,24.5374,24.5741,15200.0
2009-08-04 14:30:00,40.15,40.18,40.01,40.03,12800.0,24.5864,24.6048,24.5007,24.5129,12800.0
2009-08-04 15:00:00,40.05,40.12,39.94,39.97,28000.0,24.5251,24.568,24.4578,24.4762,28000.0
2009-08-04 15:30:00,39.97,39.99,39.75,39.89,81500.0,24.4762,24.4884,24.3414,24.4272,81500.0
2009-08-05 09:30:00,39.88,40.28,39.64,39.73,34900.0,24.421,24.666,24.2741,24.3292,34900.0
2009-08-05 10:00:00,39.68,39.78,39.44,39.74,58300.0,24.2986,24.3598,24.1516,24.3353,58300.0
2009-08-05 10:30:00,39.75,40.0,39.74,40.0,32300.0,24.3414,24.4945,24.3353,24.4945,32300.0
2009-08-05 11:00:00,40.0,40.05,39.9,39.98,20200.0,24.4945,24.5251,24.4333,24.4823,20200.0
2009-08-05 11:30:00,39.99,39.99,39.86,39.93,21600.0,24.4884,24.4884,24.4088,24.4517,21600.0
2009-08-05 12:00:00,39.9,40.1,39.9,39.99,16600.0,24.4333,24.5558,24.4333,24.4884,16600.0
2009-08-05 12:30:00,39.98,40.0,39.91,39.91,13200.0,24.4823,24.4945,24.4394,24.4394,13200.0
2009-08-05 13:00:00,39.91,40.08,39.88,40.08,22800.0,24.4394,24.5435,24.421,24.5435,22800.0
2009-08-05 13:30:00,40.08,40.16,39.98,39.98,18800.0,24.5435,24.5925,24.4823,24.4823,18800.0
2009-08-05 14:00:00,39.96,40.11,39.94,40.05,22800.0,24.47,24.5619,24.4578,24.5251,22800.0
2009-08-05 14:30:00,40.06,40.25,40.02,40.2,22200.0,24.5313,24.6476,24.5068,24.617,22200.0
2009-08-05 15:00:00,40.2,40.24,40.07,40.16,66700.0,24.617,24.6415,24.5374,24.5925,66700.0
2009-08-05 15:30:00,40.17,40.17,39.94,40.03,70000.0,24.5986,24.5986,24.4578,24.5129,70000.0
2009-08-06 09:30:00,40.14,40.14,39.51,39.61,58900.0,24.5803,24.5803,24.1945,24.2557,58900.0
2009-08-06 10:00:00,39.59,39.63,39.31,39.33,72100.0,24.2435,24.268,24.072,24.0842,72100.0
2009-08-06 10:30:00,39.32,39.5,39.25,39.38,58700.0,24.0781,24.1883,24.0353,24.1149,58700.0
2009-08-06 11:00:00,39.38,39.63,39.31,39.62,59000.0,24.1149,24.268,24.072,24.2618,59000.0
2009-08-06 11:30:00,39.61,39.64,39.45,39.47,45500.0,24.2557,24.2741,24.1577,24.17,45500.0
2009-08-06 12:00:00,39.47,39.55,39.36,39.49,19400.0,24.17,24.219,24.1026,24.1822,19400.0
2009-08-06 12:30:00,39.48,39.56,39.4,39.45,12700.0,24.1761,24.2251,24.1271,24.1577,12700.0
2009-08-06 13:00:00,39.43,39.46,39.4,39.42,20800.0,24.1455,24.1639,24.1271,24.1394,20800.0
2009-08-06 13:30:00,39.44,39.51,39.34,39.46,28300.0,24.1516,24.1945,24.0904,24.1639,28300.0
2009-08-06 14:00:00,39.47,39.47,39.22,39.3,19000.0,24.17,24.17,24.0169,24.0659,19000.0
2009-08-06 14:30:00,39.3,39.41,39.22,39.39,21400.0,24.0659,24.1332,24.0169,24.121,21400.0
2009-08-06 15:00:00,39.37,39.55,39.32,39.46,30000.0,24.1087,24.219,24.0781,24.1639,30000.0
2009-08-06 15:30:00,39.48,39.58,39.38,39.49,106900.0,24.1761,24.2373,24.1149,24.1822,106900.0
2009-08-07 09:30:00,39.75,39.97,39.46,39.73,18400.0,24.3414,24.4762,24.1639,24.3292,18400.0
2009-08-07 10:00:00,39.68,39.79,39.46,39.58,37900.0,24.2986,24.3659,24.1639,24.2373,37900.0
2009-08-07 10:30:00,39.59,40.13,39.59,40.05,30600.0,24.2435,24.5741,24.2435,24.5251,30600.0
2009-08-07 11:00:00,40.08,40.25,40.08,40.19,26300.0,24.5435,24.6476,24.5435,24.6109,26300.0
2009-08-07 11:30:00,40.22,40.57,40.22,40.57,86700.0,24.6292,24.8436,24.6292,24.8436,86700.0
2009-08-07 12:00:00,40.56,40.58,40.26,40.34,32000.0,24.8375,24.8497,24.6537,24.7027,32000.0
2009-08-07 12:30:00,40.33,40.44,40.29,40.41,16600.0,24.6966,24.764,24.6721,24.7456,16600.0
2009-08-07 13:00:00,40.43,40.56,40.41,40.56,21400.0,24.7578,24.8375,24.7456,24.8375,21400.0
2009-08-07 13:30:00,40.6,40.72,40.6,40.68,27100.0,24.8619,24.9354,24.8619,24.9109,27100.0
2009-08-07 14:00:00,40.69,40.71,40.57,40.61,25700.0,24.9171,24.9293,24.8436,24.8681,25700.0
2009-08-07 14:30:00,40.61,40.72,40.58,40.66,39200.0,24.8681,24.9354,24.8497,24.8987,39200.0
2009-08-07 15:00:00,40.62,40.74,40.53,40.71,53700.0,24.8742,24.9477,24.8191,24.9293,53700.0
2009-08-07 15:30:00,40.72,40.8,40.63,40.75,109500.0,24.9354,24.9844,24.8803,24.9538,109500.0
2009-08-10 09:30:00,40.48,40.56,40.16,40.28,35700.0,24.7885,24.8375,24.5925,24.666,35700.0
2009-08-10 10:00:00,40.25,40.27,39.82,39.91,79400.0,24.6476,24.6599,24.3843,24.4394,79400.0
2009-08-10 10:30:00,39.91,39.93,39.74,39.9,38300.0,24.4394,24.4517,24.3353,24.4333,38300.0
2009-08-10 11:00:00,39.89,40.08,39.89,40.05,19400.0,24.4272,24.5435,24.4272,24.5251,19400.0
2009-08-10 11:30:00,40.04,40.07,39.64,39.66,51400.0,24.519,24.5374,24.2741,24.2863,51400.0
2009-08-10 12:00:00,39.68,39.77,39.66,39.69,22900.0,24.2986,24.3537,24.2863,24.3047,22900.0
2009-08-10 12:30:00,39.68,39.72,39.63,39.71,20800.0,24.2986,24.3231,24.268,24.3169,20800.0
2009-08-10 13:00:00,39.68,39.7,39.49,39.54,39900.0,24.2986,24.3108,24.1822,24.2128,39900.0
2009-08-10 13:30:00,39.54,39.68,39.53,39.63,22900.0,24.2128,24.2986,24.2067,24.268,22900.0
2009-08-10 14:00:00,39.62,39.62,39.31,39.41,37300.0,24.2618,24.2618,24.072,24.1332,37300.0
2009-08-10 14:30:00,39.41,39.52,39.38,39.4,31400.0,24.1332,24.2006,24.1149,24.1271,31400.0
2009-08-10 15:00:00,39.4,39.7,39.39,39.66,56400.0,24.1271,24.3108,24.121,24.2863,56400.0
2009-08-10 15:30:00,39.65,39.88,39.64,39.82,157500.0,24.2802,24.421,24.2741,24.3843,157500.0
2009-08-11 09:30:00,39.5,39.73,39.3,39.48,21500.0,24.1883,24.3292,24.0659,24.1761,21500.0
2009-08-11 10:00:00,39.43,39.56,39.27,39.49,35700.0,24.1455,24.2251,24.0475,24.1822,35700.0
2009-08-11 10:30:00,39.47,39.69,39.45,39.67,26700.0,24.17,24.3047,24.1577,24.2924,26700.0
2009-08-11 11:00:00,39.63,39.67,39.42,39.67,30900.0,24.268,24.2924,24.1394,24.2924,30900.0
2009-08-11 11:30:00,39.65,39.81,39.64,39.79,16000.0,24.2802,24.3782,24.2741,24.3659,16000.0
2009-08-11 12:00:00,39.79,39.82,39.58,39.59,11100.0,24.3659,24.3843,24.2373,24.2435,11100.0
2009-08-11 12:30:00,39.6,39.72,39.58,39.63,10700.0,24.2496,24.3231,24.2373,24.268,10700.0
2009-08-11 13:00:00,39.61,39.72,39.52,39.54,21500.0,24.2557,24.3231,24.2006,24.2128,21500.0
2009-08-11 13:30:00,39.53,39.72,39.5,39.64,26300.0,24.2067,24.3231,24.1883,24.2741,26300.0
2009-08-11 14:00:00,39.62,39.74,39.6,39.64,15500.0,24.2618,24.3353,24.2496,24.2741,15500.0
2009-08-11 14:30:00,39.63,39.73,39.54,39.55,37500.0,24.268,24.3292,24.2128,24.219,37500.0
2009-08-11 15:00:00,39.56,39.86,39.56,39.79,47600.0,24.2251,24.4088,24.2251,24.3659,47600.0
2009-08-11 15:30:00,39.77,39.85,39.7,39.77,114900.0,24.3537,24.4027,24.3108,24.3537,114900.0
2009-08-12 09:30:00,39.67,39.99,39.53,39.93,19000.0,24.2924,24.4884,24.2067,24.4517,19000.0
2009-08-12 10:00:00,39.97,40.0,39.89,39.96,29500.0,24.4762,24.4945,24.4272,24.47,29500.0
2009-08-12 10:30:00,39.95,39.98,39.86,39.92,25500.0,24.4639,24.4823,24.4088,24.4455,25500.0
2009-08-12 11:00:00,39.92,39.94,39.75,39.87,16200.0,24.4455,24.4578,24.3414,24.4149,16200.0
2009-08-12 11:30:00,39.87,39.91,39.73,39.75,13500.0,24.4149,24.4394,24.3292,24.3414,13500.0
2009-08-12 12:00:00,39.74,39.74,39.62,39.72,16400.0,24.3353,24.3353,24.2618,24.3231,16400.0
2009-08-12 12:30:00,39.73,39.83,39.7,39.8,14500.0,24.3292,24.3904,24.3108,24.3721,14500.0
2009-08-12 13:00:00,39.8,39.82,39.75,39.75,13000.0,24.3721,24.3843,24.3414,24.3414,13000.0
2009-08-12 13:30:00,39.76,39.76,39.7,39.73,22500.0,24.3476,24.3476,24.3108,24.3292,22500.0
2009-08-12 14:00:00,39.73,39.84,39.52,39.61,32400.0,24.3292,24.3965,24.2006,24.2557,32400.0
2009-08-12 14:30:00,39.58,39.84,39.51,39.81,24100.0,24.2373,24.3965,24.1945,24.3782,24100.0
2009-08-12 15:00:00,39.83,39.92,39.73,39.89,32700.0,24.3904,24.4455,24.3292,24.4272,32700.0
2009-08-12 15:30:00,39.92,40.0,39.7,39.74,51500.0,24.4455,24.4945,24.3108,24.3353,51500.0
2009-08-13 09:30:00,39.82,40.1,39.55,39.68,12600.0,24.3843,24.5558,24.219,24.2986,12600.0
2009-08-13 10:00:00,39.73,39.93,39.58,39.68,20500.0,24.3292,24.4517,24.2373,24.2986,20500.0
2009-08-13 10:30:00,39.7,40.0,39.66,39.96,56200.0,24.3108,24.4945,24.2863,24.47,56200.0
2009-08-13 11:00:00,39.96,39.99,39.77,39.88,24100.0,24.47,24.4884,24.3537,24.421,24100.0
2009-08-13 11:30:00,39.9,39.92,39.69,39.72,10700.0,24.4333,24.4455,24.3047,24.3231,10700.0
2009-08-13 12:00:00,39.71,39.94,39.71,39.8,32100.0,24.3169,24.4578,24.3169,24.3721,32100.0
2009-08-13 12:30:00,39.84,39.97,39.84,39.91,11100.0,24.3965,24.4762,24.3965,24.4394,11100.0
2009-08-13 13:00:00,39.91,40.0,39.79,39.79,13500.0,24.4394,24.4945,24.3659,24.3659,13500.0
2009-08-13 13:30:00,39.78,39.79,39.59,39.61,16100.0,24.3598,24.3659,24.2435,24.2557,16100.0
2009-08-13 14:00:00,39.61,39.63,39.46,39.56,23600.0,24.2557,24.268,24.1639,24.2251,23600.0
2009-08-13 14:30:00,39.55,39.69,39.55,39.55,19600.0,24.219,24.3047,24.219,24.219,19600.0
2009-08-13 15:00:00,39.57,39.79,39.56,39.67,26800.0,24.2312,24.3659,24.2251,24.2924,26800.0
2009-08-13 15:30:00,39.67,39.82,39.63,39.82,57800.0,24.2924,24.3843,24.268,24.3843,57800.0
2009-08-14 09:30:00,39.91,39.94,39.26,39.37,22200.0,24.4394,24.4578,24.0414,24.1087,22200.0
2009-08-14 10:00:00,39.32,39.33,39.03,39.1,34800.0,24.0781,24.0842,23.9005,23.9434,34800.0
2009-08-14 10:30:00,39.06,39.22,39.06,39.12,36400.0,23.9189,24.0169,23.9189,23.9556,36400.0
2009-08-14 11:00:00,39.13,39.47,39.13,39.38,61100.0,23.9618,24.17,23.9618,24.1149,61100.0
2009-08-14 11:30:00,39.36,39.41,39.28,39.38,13800.0,24.1026,24.1332,24.0536,24.1149,13800.0
2009-08-14 12:00:00,39.39,39.39,39.2,39.21,20000.0,24.121,24.121,24.0046,24.0108,20000.0
2009-08-14 12:30:00,39.2,39.28,39.17,39.2,14600.0,24.0046,24.0536,23.9863,24.0046,14600.0
2009-08-14 13:00:00,39.2,39.25,39.1,39.11,51100.0,24.0046,24.0353,23.9434,23.9495,51100.0
2009-08-14 13:30:00,39.11,39.12,38.96,39.07,69100.0,23.9495,23.9556,23.8577,23.925,69100.0
2009-08-14 14:00:00,39.1,39.22,38.99,39.0,48200.0,23.9434,24.0169,23.876,23.8822,48200.0
2009-08-14 14:30:00,39.0,39.15,39.0,39.13,22600.0,23.8822,23.974,23.8822,23.9618,22600.0
2009-08-14 15:00:00,39.16,39.41,39.16,39.25,47700.0,23.9801,24.1332,23.9801,24.0353,47700.0
2009-08-14 15:30:00,39.25,39.56,39.24,39.55,60100.0,24.0353,24.2251,24.0291,24.219,60100.0
2009-08-17 09:30:00,39.02,39.13,38.65,38.87,44800.0,23.8944,23.9618,23.6678,23.8026,44800.0
2009-08-17 10:00:00,38.88,38.91,38.72,38.82,22100.0,23.8087,23.8271,23.7107,23.7719,22100.0
2009-08-17 10:30:00,38.8,38.84,38.7,38.76,29500.0,23.7597,23.7842,23.6985,23.7352,29500.0
2009-08-17 11:00:00,38.76,38.76,38.62,38.7,17800.0,23.7352,23.7352,23.6495,23.6985,17800.0
2009-08-17 11:30:00,38.7,38.79,38.6,38.78,16500.0,23.6985,23.7536,23.6372,23.7474,16500.0
2009-08-17 12:00:00,38.79,38.89,38.72,38.84,4300.0,23.7536,23.8148,23.7107,23.7842,4300.0
2009-08-17 12:30:00,38.87,38.9,38.77,38.79,12600.0,23.8026,23.8209,23.7413,23.7536,12600.0
2009-08-17 13:00:00,38.79,39.02,38.79,39.02,16300.0,23.7536,23.8944,23.7536,23.8944,16300.0
2009-08-17 13:30:00,39.01,39.11,38.99,39.06,20500.0,23.8883,23.9495,23.876,23.9189,20500.0
2009-08-17 14:00:00,39.08,39.08,38.97,39.0,14600.0,23.9312,23.9312,23.8638,23.8822,14600.0
2009-08-17 14:30:00,39.01,39.03,38.88,38.91,18300.0,23.8883,23.9005,23.8087,23.8271,18300.0
2009-08-17 15:00:00,38.94,39.03,38.81,38.87,20100.0,23.8454,23.9005,23.7658,23.8026,20100.0
2009-08-17 15:30:00,38.88,38.94,38.78,38.89,77200.0,23.8087,23.8454,23.7474,23.8148,77200.0
2009-08-18 09:30:00,38.88,39.05,38.43,38.55,35500.0,23.8844,23.9888,23.608,23.6817,35500.0
2009-08-18 10:00:00,38.56,38.81,38.53,38.68,27000.0,23.6878,23.8414,23.6694,23.7615,27000.0
2009-08-18 10:30:00,38.65,38.68,38.44,38.46,45500.0,23.7431,23.7615,23.6141,23.6264,45500.0
2009-08-18 11:00:00,38.46,38.8,38.46,38.78,22800.0,23.6264,23.8353,23.6264,23.823,22800.0
2009-08-18 11:30:00,38.79,38.98,38.79,38.85,29500.0,23.8291,23.9458,23.8291,23.866,29500.0
2009-08-18 12:00:00,38.86,39.05,38.86,38.92,36800.0,23.8721,23.9888,23.8721,23.909,36800.0
2009-08-18 12:30:00,38.94,39.13,38.93,39.1,16100.0,23.9213,24.038,23.9151,24.0196,16100.0
2009-08-18 13:00:00,39.1,39.22,39.06,39.21,23100.0,24.0196,24.0933,23.995,24.0871,23100.0
2009-08-18 13:30:00,39.2,39.21,39.07,39.14,17200.0,24.081,24.0871,24.0011,24.0441,17200.0
2009-08-18 14:00:00,39.14,39.23,39.13,39.21,23900.0,24.0441,24.0994,24.038,24.0871,23900.0
2009-08-18 14:30:00,39.21,39.28,39.15,39.21,37900.0,24.0871,24.1301,24.0503,24.0871,37900.0
2009-08-18 15:00:00,39.21,39.34,39.2,39.25,40700.0,24.0871,24.167,24.081,24.1117,40700.0
2009-08-18 15:30:00,39.25,39.3,39.2,39.24,58900.0,24.1117,24.1424,24.081,24.1056,58900.0
2009-08-19 09:30:00,39.0,39.25,38.76,39.1,36600.0,23.9581,24.1117,23.8107,24.0196,36600.0
2009-08-19 10:00:00,39.12,39.36,39.11,39.36,29800.0,24.0318,24.1793,24.0257,24.1793,29800.0
2009-08-19 10:30:00,39.39,39.6,39.39,39.46,45300.0,24.1977,24.3267,24.1977,24.2407,45300.0
2009-08-19 11:00:00,39.45,39.59,39.43,39.59,20800.0,24.2346,24.3206,24.2223,24.3206,20800.0
2009-08-19 11:30:00,39.58,39.82,39.45,39.81,36300.0,24.3144,24.4619,24.2346,24.4557,36300.0
2009-08-19 12:00:00,39.85,40.0,39.79,40.0,23400.0,24.4803,24.5724,24.4434,24.5724,23400.0
2009-08-19 12:30:00,39.99,40.14,39.9,40.14,36300.0,24.5663,24.6584,24.511,24.6584,36300.0
2009-08-19 13:00:00,40.14,40.38,40.14,40.3,34900.0,24.6584,24.8059,24.6584,24.7567,34900.0
2009-08-19 13:30:00,40.33,40.33,40.15,40.23,15400.0,24.7752,24.7752,24.6646,24.7137,15400.0
2009-08-19 14:00:00,40.23,40.24,40.1,40.22,23400.0,24.7137,24.7199,24.6339,24.7076,23400.0
2009-08-19 14:30:00,40.21,40.42,40.12,40.4,48700.0,24.7014,24.8304,24.6462,24.8182,48700.0
2009-08-19 15:00:00,40.39,40.4,40.17,40.34,74000.0,24.812,24.8182,24.6769,24.7813,74000.0
2009-08-19 15:30:00,40.33,40.35,40.16,40.32,83600.0,24.7752,24.7874,24.6707,24.769,83600.0
2009-08-20 09:30:00,40.24,40.59,40.03,40.33,39900.0,24.7199,24.9349,24.5909,24.7752,39900.0
2009-08-20 10:00:00,40.32,40.55,40.26,40.55,72600.0,24.769,24.9103,24.7322,24.9103,72600.0
2009-08-20 10:30:00,40.55,40.69,40.52,40.65,37400.0,24.9103,24.9963,24.8919,24.9717,37400.0
2009-08-20 11:00:00,40.66,40.67,40.48,40.53,46800.0,24.9779,24.984,24.8673,24.898,46800.0
2009-08-20 11:30:00,40.53,40.65,40.44,40.6,32100.0,24.898,24.9717,24.8427,24.941,32100.0
2009-08-20 12:00:00,40.6,40.62,40.45,40.49,28200.0,24.941,24.9533,24.8489,24.8734,28200.0
2009-08-20 12:30:00,40.49,40.53,40.47,40.51,25500.0,24.8734,24.898,24.8612,24.8857,25500.0
2009-08-20 13:00:00,40.51,40.53,40.43,40.48,27600.0,24.8857,24.898,24.8366,24.8673,27600.0
2009-08-20 13:30:00,40.49,40.61,40.46,40.61,23100.0,24.8734,24.9472,24.855,24.9472,23100.0
2009-08-20 14:00:00,40.61,40.63,40.45,40.51,23000.0,24.9472,24.9595,24.8489,24.8857,23000.0
2009-08-20 14:30:00,40.53,40.79,40.53,40.78,21200.0,24.898,25.0577,24.898,25.0516,21200.0
2009-08-20 15:00:00,40.78,40.79,40.63,40.73,36000.0,25.0516,25.0577,24.9595,25.0209,36000.0
2009-08-20 15:30:00,40.72,40.8,40.6,40.65,58100.0,25.0147,25.0639,24.941,24.9717,58100.0
2009-08-21 09:30:00,40.77,40.77,40.4,40.51,46700.0,25.0455,25.0455,24.8182,24.8857,46700.0
2009-08-21 10:00:00,40.58,40.99,40.53,40.81,25100.0,24.9287,25.1806,24.898,25.07,25100.0
2009-08-21 10:30:00,40.83,40.89,40.57,40.89,32100.0,25.0823,25.1192,24.9226,25.1192,32100.0
2009-08-21 11:00:00,40.91,41.0,40.84,40.93,28100.0,25.1315,25.1867,25.0885,25.1437,28100.0
2009-08-21 11:30:00,40.93,40.95,40.86,40.89,13900.0,25.1437,25.156,25.1007,25.1192,13900.0
2009-08-21 12:00:00,40.91,40.91,40.83,40.84,9700.0,25.1315,25.1315,25.0823,25.0885,9700.0
2009-08-21 12:30:00,40.83,40.84,40.69,40.77,16600.0,25.0823,25.0885,24.9963,25.0455,16600.0
2009-08-21 13:00:00,40.79,41.0,40.75,40.92,16200.0,25.0577,25.1867,25.0332,25.1376,16200.0
2009-08-21 13:30:00,40.91,40.91,40.68,40.72,18300.0,25.1315,25.1315,24.9902,25.0147,18300.0
2009-08-21 14:00:00,40.7,40.76,40.55,40.56,23500.0,25.0025,25.0393,24.9103,24.9165,23500.0
2009-08-21 14:30:00,40.56,40.68,40.54,40.65,34400.0,24.9165,24.9902,24.9042,24.9717,34400.0
2009-08-21 15:00:00,40.65,40.75,40.51,40.51,87100.0,24.9717,25.0332,24.8857,24.8857,87100.0
2009-08-21 15:30:00,40.51,40.78,40.42,40.69,83300.0,24.8857,25.0516,24.8304,24.9963,83300.0
2009-08-24 09:30:00,40.75,41.0,40.75,40.92,41300.0,25.0332,25.1867,25.0332,25.1376,41300.0
2009-08-24 10:00:00,40.94,41.55,40.94,41.49,68500.0,25.1499,25.5246,25.1499,25.4878,68500.0
2009-08-24 10:30:00,41.49,41.5,41.31,41.44,34300.0,25.4878,25.4939,25.3772,25.457,34300.0
2009-08-24 11:00:00,41.45,41.51,41.33,41.35,23300.0,25.4632,25.5,25.3895,25.4018,23300.0
2009-08-24 11:30:00,41.37,41.53,41.31,41.34,56100.0,25.414,25.5123,25.3772,25.3956,56100.0
2009-08-24 12:00:00,41.35,41.43,41.33,41.35,28900.0,25.4018,25.4509,25.3895,25.4018,28900.0
2009-08-24 12:30:00,41.35,41.44,41.3,41.33,20800.0,25.4018,25.457,25.371,25.3895,20800.0
2009-08-24 13:00:00,41.32,41.34,41.06,41.17,27600.0,25.3833,25.3956,25.2236,25.2912,27600.0
2009-08-24 13:30:00,41.17,41.3,41.14,41.24,17300.0,25.2912,25.371,25.2728,25.3342,17300.0
2009-08-24 14:00:00,41.22,41.35,41.15,41.24,26300.0,25.3219,25.4018,25.2789,25.3342,26300.0
2009-08-24 14:30:00,41.25,41.27,41.17,41.19,20900.0,25.3403,25.3526,25.2912,25.3035,20900.0
2009-08-24 15:00:00,41.19,41.26,41.01,41.24,31900.0,25.3035,25.3465,25.1929,25.3342,31900.0
2009-08-24 15:30:00,41.23,41.37,41.2,41.31,90800.0,25.328,25.414,25.3096,25.3772,90800.0
2009-08-25 09:30:00,41.5,41.73,41.44,41.57,40100.0,25.4939,25.6352,25.457,25.5369,40100.0
2009-08-25 10:00:00,41.58,41.69,41.21,41.26,55500.0,25.543,25.6106,25.3158,25.3465,55500.0
2009-08-25 10:30:00,41.25,41.51,41.17,41.49,73100.0,25.3403,25.5,25.2912,25.4878,73100.0
2009-08-25 11:00:00,41.49,41.59,41.4,41.59,24300.0,25.4878,25.5492,25.4325,25.5492,24300.0
2009-08-25 11:30:00,41.58,41.66,41.49,41.56,19800.0,25.543,25.5922,25.4878,25.5308,19800.0
2009-08-25 12:00:00,41.57,41.96,41.56,41.94,35600.0,25.5369,25.7765,25.5308,25.7642,35600.0
2009-08-25 12:30:00,41.95,41.95,41.82,41.89,17800.0,25.7703,25.7703,25.6905,25.7335,17800.0
2009-08-25 13:00:00,41.9,41.96,41.73,41.74,22700.0,25.7396,25.7765,25.6352,25.6413,22700.0
2009-08-25 13:30:00,41.73,41.83,41.64,41.65,16000.0,25.6352,25.6966,25.5799,25.586,16000.0
2009-08-25 14:00:00,41.65,41.71,41.55,41.55,20600.0,25.586,25.6229,25.5246,25.5246,20600.0
2009-08-25 14:30:00,41.55,41.63,41.52,41.57,20200.0,25.5246,25.5738,25.5062,25.5369,20200.0
2009-08-25 15:00:00,41.58,41.73,41.55,41.67,30100.0,25.543,25.6352,25.5246,25.5983,30100.0
2009-08-25 15:30:00,41.65,41.72,41.5,41.58,87600.0,25.586,25.6291,25.4939,25.543,87600.0
2009-08-26 09:30:00,41.68,41.68,40.57,40.61,134000.0,25.6045,25.6045,24.9226,24.9472,134000.0
2009-08-26 10:00:00,40.67,41.14,40.64,41.0,84600.0,24.984,25.2728,24.9656,25.1867,84600.0
2009-08-26 10:30:00,41.05,41.27,40.78,40.9,47800.0,25.2175,25.3526,25.0516,25.1253,47800.0
2009-08-26 11:00:00,40.85,40.87,40.47,40.59,60900.0,25.0946,25.1069,24.8612,24.9349,60900.0
2009-08-26 11:30:00,40.57,40.78,40.34,40.38,94000.0,24.9226,25.0516,24.7813,24.8059,94000.0
2009-08-26 12:00:00,40.37,40.67,40.34,40.52,64100.0,24.7997,24.984,24.7813,24.8919,64100.0
2009-08-26 12:30:00,40.55,40.58,40.48,40.52,30400.0,24.9103,24.9287,24.8673,24.8919,30400.0
2009-08-26 13:00:00,40.54,40.54,40.32,40.32,37400.0,24.9042,24.9042,24.769,24.769,37400.0
2009-08-26 13:30:00,40.34,40.59,40.29,40.59,30400.0,24.7813,24.9349,24.7506,24.9349,30400.0
2009-08-26 14:00:00,40.6,40.68,40.51,40.62,32900.0,24.941,24.9902,24.8857,24.9533,32900.0
2009-08-26 14:30:00,40.6,40.7,40.48,40.51,17700.0,24.941,25.0025,24.8673,24.8857,17700.0
2009-08-26 15:00:00,40.5,40.53,40.38,40.47,74800.0,24.8796,24.898,24.8059,24.8612,74800.0
2009-08-26 15:30:00,40.48,40.69,40.47,40.65,92600.0,24.8673,24.9963,24.8612,24.9717,92600.0
2009-08-27 09:30:00,40.75,40.78,40.33,40.4,28700.0,25.0332,25.0516,24.7752,24.8182,28700.0
2009-08-27 10:00:00,40.37,40.56,40.08,40.55,41800.0,24.7997,24.9165,24.6216,24.9103,41800.0
2009-08-27 10:30:00,40.55,40.75,40.53,40.64,30400.0,24.9103,25.0332,24.898,24.9656,30400.0
2009-08-27 11:00:00,40.63,40.75,40.58,40.74,19200.0,24.9595,25.0332,24.9287,25.027,19200.0
2009-08-27 11:30:00,40.76,41.02,40.67,40.99,23800.0,25.0393,25.199,24.984,25.1806,23800.0
2009-08-27 12:00:00,40.99,41.17,40.86,41.16,45500.0,25.1806,25.2912,25.1007,25.285,45500.0
2009-08-27 12:30:00,41.16,41.23,41.04,41.13,40300.0,25.285,25.328,25.2113,25.2666,40300.0
2009-08-27 13:00:00,41.15,41.19,41.02,41.11,22100.0,25.2789,25.3035,25.199,25.2543,22100.0
2009-08-27 13:30:00,41.11,41.42,41.06,41.29,36000.0,25.2543,25.4448,25.2236,25.3649,36000.0
2009-08-27 14:00:00,41.28,41.36,41.26,41.35,20600.0,25.3588,25.4079,25.3465,25.4018,20600.0
2009-08-27 14:30:00,41.35,41.44,41.27,41.36,17100.0,25.4018,25.457,25.3526,25.4079,17100.0
2009-08-27 15:00:00,41.36,41.37,41.14,41.14,33600.0,25.4079,25.414,25.2728,25.2728,33600.0
2009-08-27 15:30:00,41.16,41.22,41.08,41.18,49400.0,25.285,25.3219,25.2359,25.2973,49400.0
2009-08-28 09:30:00,41.32,41.71,41.19,41.39,48200.0,25.3833,25.6229,25.3035,25.4263,48200.0
2009-08-28 10:00:00,41.39,41.69,41.36,41.38,44100.0,25.4263,25.6106,25.4079,25.4202,44100.0
2009-08-28 10:30:00,41.35,41.57,41.27,41.49,26800.0,25.4018,25.5369,25.3526,25.4878,26800.0
2009-08-28 11:00:00,41.45,41.55,41.28,41.42,23900.0,25.4632,25.5246,25.3588,25.4448,23900.0
2009-08-28 11:30:00,41.4,41.47,41.17,41.24,22100.0,25.4325,25.4755,25.2912,25.3342,22100.0
2009-08-28 12:00:00,41.25,41.31,40.94,41.04,35600.0,25.3403,25.3772,25.1499,25.2113,35600.0
2009-08-28 12:30:00,41.03,41.22,41.03,41.03,31500.0,25.2052,25.3219,25.2052,25.2052,31500.0
2009-08-28 13:00:00,41.06,41.2,41.06,41.14,16000.0,25.2236,25.3096,25.2236,25.2728,16000.0
2009-08-28 13:30:00,41.14,41.19,41.04,41.1,15500.0,25.2728,25.3035,25.2113,25.2482,15500.0
2009-08-28 14:00:00,41.09,41.12,40.99,41.04,26600.0,25.242,25.2605,25.1806,25.2113,26600.0
2009-08-28 14:30:00,41.05,41.05,40.94,41.01,32600.0,25.2175,25.2175,25.1499,25.1929,32600.0
2009-08-28 15:00:00,41.02,41.16,41.02,41.11,21300.0,25.199,25.285,25.199,25.2543,21300.0
2009-08-28 15:30:00,41.1,41.17,40.95,41.09,54500.0,25.2482,25.2912,25.156,25.242,54500.0
2009-08-31 09:30:00,40.7,40.8,40.21,40.41,30800.0,25.0025,25.0639,24.7014,24.8243,30800.0
2009-08-31 10:00:00,40.43,40.7,40.31,40.56,18200.0,24.8366,25.0025,24.7629,24.9165,18200.0
2009-08-31 10:30:00,40.55,40.76,40.43,40.76,26700.0,24.9103,25.0393,24.8366,25.0393,26700.0
2009-08-31 11:00:00,40.73,40.86,40.6,40.8,17600.0,25.0209,25.1007,24.941,25.0639,17600.0
2009-08-31 11:30:00,40.76,40.95,40.73,40.92,18600.0,25.0393,25.156,25.0209,25.1376,18600.0
2009-08-31 12:00:00,40.94,40.95,40.84,40.88,13300.0,25.1499,25.156,25.0885,25.113,13300.0
2009-08-31 12:30:00,40.88,40.93,40.81,40.85,12300.0,25.113,25.1437,25.07,25.0946,12300.0
2009-08-31 13:00:00,40.84,40.9,40.82,40.88,5000.0,25.0885,25.1253,25.0762,25.113,5000.0
2009-08-31 13:30:00,40.88,40.94,40.73,40.9,63600.0,25.113,25.1499,25.0209,25.1253,63600.0
2009-08-31 14:00:00,40.9,40.93,40.79,40.9,70800.0,25.1253,25.1437,25.0577,25.1253,70800.0
2009-08-31 14:30:00,40.9,40.95,40.85,40.9,53400.0,25.1253,25.156,25.0946,25.1253,53400.0
2009-08-31 15:00:00,40.88,40.92,40.76,40.87,32700.0,25.113,25.1376,25.0393,25.1069,32700.0
2009-08-31 15:30:00,40.89,40.9,40.68,40.69,127500.0,25.1192,25.1253,24.9902,24.9963,127500.0
2009-09-01 09:30:00,40.69,41.33,40.48,41.33,36000.0,24.9963,25.3895,24.8673,25.3895,36000.0
2009-09-01 10:00:00,41.35,41.52,41.04,41.22,62600.0,25.4018,25.5062,25.2113,25.3219,62600.0
2009-09-01 10:30:00,41.19,41.29,40.96,41.05,41100.0,25.3035,25.3649,25.1622,25.2175,41100.0
2009-09-01 11:00:00,41.05,41.15,40.54,40.55,74700.0,25.2175,25.2789,24.9042,24.9103,74700.0
2009-09-01 11:30:00,40.52,40.7,40.24,40.49,68600.0,24.8919,25.0025,24.7199,24.8734,68600.0
2009-09-01 12:00:00,40.47,40.54,40.25,40.35,112200.0,24.8612,24.9042,24.726,24.7874,112200.0
2009-09-01 12:30:00,40.35,40.45,40.3,40.42,47300.0,24.7874,24.8489,24.7567,24.8304,47300.0
2009-09-01 13:00:00,40.42,40.45,40.13,40.2,71300.0,24.8304,24.8489,24.6523,24.6953,71300.0
2009-09-01 13:30:00,40.2,40.4,40.11,40.36,29300.0,24.6953,24.8182,24.64,24.7936,29300.0
2009-09-01 14:00:00,40.39,40.4,40.28,40.4,23500.0,24.812,24.8182,24.7444,24.8182,23500.0
2009-09-01 14:30:00,40.38,40.5,40.33,40.5,15800.0,24.8059,24.8796,24.7752,24.8796,15800.0
2009-09-01 15:00:00,40.46,40.54,40.4,40.4,31400.0,24.855,24.9042,24.8182,24.8182,31400.0
2009-09-01 15:30:00,40.4,40.4,40.19,40.3,54100.0,24.8182,24.8182,24.6892,24.7567,54100.0
2009-09-02 09:30:00,40.34,40.34,39.77,39.96,90600.0,24.7813,24.7813,24.4311,24.5479,90600.0
2009-09-02 10:00:00,39.96,40.13,39.8,39.83,64600.0,24.5479,24.6523,24.4496,24.468,64600.0
2009-09-02 10:30:00,39.82,39.98,39.71,39.93,67500.0,24.4619,24.5602,24.3943,24.5294,67500.0
2009-09-02 11:00:00,39.93,39.98,39.77,39.92,90900.0,24.5294,24.5602,24.4311,24.5233,90900.0
2009-09-02 11:30:00,39.92,40.0,39.63,39.7,63900.0,24.5233,24.5724,24.3451,24.3881,63900.0
2009-09-02 12:00:00,39.7,39.79,39.54,39.6,114600.0,24.3881,24.4434,24.2899,24.3267,114600.0
2009-09-02 12:30:00,39.61,39.77,39.61,39.67,27900.0,24.3329,24.4311,24.3329,24.3697,27900.0
2009-09-02 13:00:00,39.67,39.74,39.54,39.55,29900.0,24.3697,24.4127,24.2899,24.296,29900.0
2009-09-02 13:30:00,39.55,39.69,39.54,39.6,16100.0,24.296,24.382,24.2899,24.3267,16100.0
2009-09-02 14:00:00,39.6,39.65,39.53,39.59,28800.0,24.3267,24.3574,24.2837,24.3206,28800.0
2009-09-02 14:30:00,39.59,39.71,39.58,39.58,35000.0,24.3206,24.3943,24.3144,24.3144,35000.0
2009-09-02 15:00:00,39.59,39.65,39.5,39.65,59500.0,24.3206,24.3574,24.2653,24.3574,59500.0
2009-09-02 15:30:00,39.65,39.84,39.62,39.65,99600.0,24.3574,24.4741,24.339,24.3574,99600.0
2009-09-03 09:30:00,39.71,39.94,39.15,39.19,76900.0,24.3943,24.5356,24.0503,24.0748,76900.0
2009-09-03 10:00:00,39.17,39.3,38.97,39.1,100100.0,24.0626,24.1424,23.9397,24.0196,100100.0
2009-09-03 10:30:00,39.09,39.65,39.08,39.56,75200.0,24.0134,24.3574,24.0073,24.3021,75200.0
2009-09-03 11:00:00,39.56,39.79,39.55,39.58,97500.0,24.3021,24.4434,24.296,24.3144,97500.0
2009-09-03 11:30:00,39.6,39.75,39.48,39.68,61600.0,24.3267,24.4189,24.253,24.3759,61600.0
2009-09-03 12:00:00,39.68,39.77,39.48,39.52,37600.0,24.3759,24.4311,24.253,24.2776,37600.0
2009-09-03 12:30:00,39.53,39.53,39.18,39.49,71700.0,24.2837,24.2837,24.0687,24.2591,71700.0
2009-09-03 13:00:00,39.48,39.58,39.46,39.48,63200.0,24.253,24.3144,24.2407,24.253,63200.0
2009-09-03 13:30:00,39.5,39.6,39.42,39.52,48300.0,24.2653,24.3267,24.2161,24.2776,48300.0
2009-09-03 14:00:00,39.52,39.66,39.51,39.59,36200.0,24.2776,24.3636,24.2714,24.3206,36200.0
2009-09-03 14:30:00,39.59,39.59,39.5,39.55,39900.0,24.3206,24.3206,24.2653,24.296,39900.0
2009-09-03 15:00:00,39.56,39.67,39.35,39.61,126900.0,24.3021,24.3697,24.1731,24.3329,126900.0
2009-09-03 15:30:00,39.62,39.75,39.45,39.58,208200.0,24.339,24.4189,24.2346,24.3144,208200.0
2009-09-04 09:30:00,39.34,39.63,39.15,39.48,74200.0,24.167,24.3451,24.0503,24.253,74200.0
2009-09-04 10:00:00,39.4,39.88,39.4,39.87,36800.0,24.2038,24.4987,24.2038,24.4926,36800.0
2009-09-04 10:30:00,39.86,39.99,39.8,39.95,23700.0,24.4864,24.5663,24.4496,24.5417,23700.0
2009-09-04 11:00:00,39.95,40.03,39.84,40.02,23100.0,24.5417,24.5909,24.4741,24.5847,23100.0
2009-09-04 11:30:00,40.02,40.24,39.98,40.24,22000.0,24.5847,24.7199,24.5602,24.7199,22000.0
2009-09-04 12:00:00,40.24,40.42,40.2,40.27,15400.0,24.7199,24.8304,24.6953,24.7383,15400.0
2009-09-04 12:30:00,40.3,40.33,40.19,40.24,17300.0,24.7567,24.7752,24.6892,24.7199,17300.0
2009-09-04 13:00:00,40.24,40.3,40.16,40.21,16000.0,24.7199,24.7567,24.6707,24.7014,16000.0
2009-09-04 13:30:00,40.23,40.23,40.11,40.14,19800.0,24.7137,24.7137,24.64,24.6584,19800.0
2009-09-04 14:00:00,40.14,40.22,40.06,40.1,15200.0,24.6584,24.7076,24.6093,24.6339,15200.0
2009-09-04 14:30:00,40.05,40.17,40.0,40.07,23700.0,24.6032,24.6769,24.5724,24.6154,23700.0
2009-09-04 15:00:00,40.08,40.16,40.01,40.1,33600.0,24.6216,24.6707,24.5786,24.6339,33600.0
2009-09-04 15:30:00,40.11,40.2,40.05,40.14,54800.0,24.64,24.6953,24.6032,24.6584,54800.0
2009-09-08 09:30:00,40.5,40.66,40.24,40.54,94600.0,24.8796,24.9779,24.7199,24.9042,94600.0
2009-09-08 10:00:00,40.53,40.85,40.46,40.84,55500.0,24.898,25.0946,24.855,25.0885,55500.0
2009-09-08 10:30:00,40.82,40.99,40.77,40.96,41200.0,25.0762,25.1806,25.0455,25.1622,41200.0
2009-09-08 11:00:00,40.96,41.0,40.93,40.95,32900.0,25.1622,25.1867,25.1437,25.156,32900.0
2009-09-08 11:30:00,40.96,41.08,40.84,41.0,52300.0,25.1622,25.2359,25.0885,25.1867,52300.0
2009-09-08 12:00:00,41.02,41.36,40.97,41.22,133800.0,25.199,25.4079,25.1683,25.3219,133800.0
2009-09-08 12:30:00,41.25,41.25,41.03,41.05,14100.0,25.3403,25.3403,25.2052,25.2175,14100.0
2009-09-08 13:00:00,41.08,41.08,40.92,41.01,19000.0,25.2359,25.2359,25.1376,25.1929,19000.0
2009-09-08 13:30:00,41.04,41.07,40.93,41.06,12100.0,25.2113,25.2297,25.1437,25.2236,12100.0
2009-09-08 14:00:00,41.08,41.1,41.01,41.04,13500.0,25.2359,25.2482,25.1929,25.2113,13500.0
2009-09-08 14:30:00,41.07,41.13,41.02,41.1,35100.0,25.2297,25.2666,25.199,25.2482,35100.0
2009-09-08 15:00:00,41.11,41.16,41.0,41.09,106100.0,25.2543,25.285,25.1867,25.242,106100.0
2009-09-08 15:30:00,41.09,41.11,41.02,41.1,57500.0,25.242,25.2543,25.199,25.2482,57500.0
2009-09-09 09:30:00,42.09,43.73,41.63,43.18,288200.0,25.8563,26.8638,25.5738,26.5259,288200.0
2009-09-09 10:00:00,43.17,43.42,42.95,43.17,84800.0,26.5198,26.6734,26.3847,26.5198,84800.0
2009-09-09 10:30:00,43.22,43.29,42.68,42.79,113000.0,26.5505,26.5935,26.2188,26.2864,113000.0
2009-09-09 11:00:00,42.8,43.02,42.73,43.0,50600.0,26.2925,26.4277,26.2495,26.4154,50600.0
2009-09-09 11:30:00,42.98,43.1,42.95,42.98,64500.0,26.4031,26.4768,26.3847,26.4031,64500.0
2009-09-09 12:00:00,42.98,43.01,42.94,42.96,50600.0,26.4031,26.4215,26.3785,26.3908,50600.0
2009-09-09 12:30:00,42.96,43.24,42.96,43.22,118300.0,26.3908,26.5628,26.3908,26.5505,118300.0
2009-09-09 13:00:00,43.23,43.25,43.17,43.21,71400.0,26.5567,26.5689,26.5198,26.5444,71400.0
2009-09-09 13:30:00,43.22,43.25,43.04,43.13,31600.0,26.5505,26.5689,26.4399,26.4952,31600.0
2009-09-09 14:00:00,43.14,43.16,42.76,42.85,45000.0,26.5014,26.5137,26.2679,26.3232,45000.0
2009-09-09 14:30:00,42.85,42.92,42.67,42.73,46000.0,26.3232,26.3662,26.2126,26.2495,46000.0
2009-09-09 15:00:00,42.76,43.06,42.71,42.94,67800.0,26.2679,26.4522,26.2372,26.3785,67800.0
2009-09-09 15:30:00,42.95,43.25,42.88,43.13,132000.0,26.3847,26.5689,26.3417,26.4952,132000.0
2009-09-10 09:30:00,43.15,43.25,42.8,43.0,53900.0,26.5075,26.5689,26.2925,26.4154,53900.0
2009-09-10 10:00:00,42.98,43.02,42.88,42.92,21200.0,26.4031,26.4277,26.3417,26.3662,21200.0
2009-09-10 10:30:00,42.92,43.04,42.83,43.0,32400.0,26.3662,26.4399,26.3109,26.4154,32400.0
2009-09-10 11:00:00,43.0,43.16,42.95,42.98,40100.0,26.4154,26.5137,26.3847,26.4031,40100.0
2009-09-10 11:30:00,42.98,43.0,42.95,42.98,21700.0,26.4031,26.4154,26.3847,26.4031,21700.0
2009-09-10 12:00:00,42.97,42.99,42.87,42.97,19500.0,26.3969,26.4092,26.3355,26.3969,19500.0
2009-09-10 12:30:00,42.98,43.0,42.95,42.98,13600.0,26.4031,26.4154,26.3847,26.4031,13600.0
2009-09-10 13:00:00,42.98,43.09,42.93,42.95,25200.0,26.4031,26.4707,26.3724,26.3847,25200.0
2009-09-10 13:30:00,42.95,43.25,42.93,43.17,28300.0,26.3847,26.5689,26.3724,26.5198,28300.0
2009-09-10 14:00:00,43.17,43.24,43.04,43.15,25800.0,26.5198,26.5628,26.4399,26.5075,25800.0
2009-09-10 14:30:00,43.15,43.16,43.05,43.13,24500.0,26.5075,26.5137,26.4461,26.4952,24500.0
2009-09-10 15:00:00,43.13,43.13,43.01,43.12,32100.0,26.4952,26.4952,26.4215,26.4891,32100.0
2009-09-10 15:30:00,43.12,43.12,42.99,43.07,107400.0,26.4891,26.4891,26.4092,26.4584,107400.0
2009-09-11 09:30:00,43.0,43.2,42.9,43.02,31600.0,26.4154,26.5382,26.3539,26.4277,31600.0
2009-09-11 10:00:00,43.06,43.15,42.79,42.91,26100.0,26.4522,26.5075,26.2864,26.3601,26100.0
2009-09-11 10:30:00,42.93,42.97,42.78,42.86,26900.0,26.3724,26.3969,26.2802,26.3294,26900.0
2009-09-11 11:00:00,42.86,42.88,42.75,42.79,21100.0,26.3294,26.3417,26.2618,26.2864,21100.0
2009-09-11 11:30:00,42.8,42.83,42.68,42.77,26700.0,26.2925,26.3109,26.2188,26.2741,26700.0
2009-09-11 12:00:00,42.83,42.92,42.74,42.89,17600.0,26.3109,26.3662,26.2556,26.3478,17600.0
2009-09-11 12:30:00,42.89,42.94,42.8,42.92,19500.0,26.3478,26.3785,26.2925,26.3662,19500.0
2009-09-11 13:00:00,42.9,42.94,42.75,42.86,11100.0,26.3539,26.3785,26.2618,26.3294,11100.0
2009-09-11 13:30:00,42.87,42.9,42.69,42.69,17900.0,26.3355,26.3539,26.2249,26.2249,17900.0
2009-09-11 14:00:00,42.68,42.82,42.68,42.8,12600.0,26.2188,26.3048,26.2188,26.2925,12600.0
2009-09-11 14:30:00,42.81,42.84,42.7,42.72,18800.0,26.2986,26.3171,26.2311,26.2434,18800.0
2009-09-11 15:00:00,42.71,42.94,42.71,42.9,15200.0,26.2372,26.3785,26.2372,26.3539,15200.0
2009-09-11 15:30:00,42.9,43.01,42.82,42.98,53600.0,26.3539,26.4215,26.3048,26.4031,53600.0
2009-09-14 09:30:00,42.66,43.18,42.66,43.14,20400.0,26.2065,26.5259,26.2065,26.5014,20400.0
2009-09-14 10:00:00,43.16,43.16,42.81,42.95,24100.0,26.5137,26.5137,26.2986,26.3847,24100.0
2009-09-14 10:30:00,42.95,43.0,42.85,42.99,20000.0,26.3847,26.4154,26.3232,26.4092,20000.0
2009-09-14 11:00:00,42.99,43.05,42.88,42.95,24700.0,26.4092,26.4461,26.3417,26.3847,24700.0
2009-09-14 11:30:00,42.95,42.97,42.84,42.91,6700.0,26.3847,26.3969,26.3171,26.3601,6700.0
2009-09-14 12:00:00,42.94,43.0,42.94,42.98,10900.0,26.3785,26.4154,26.3785,26.4031,10900.0
2009-09-14 12:30:00,42.98,43.15,42.92,43.13,12600.0,26.4031,26.5075,26.3662,26.4952,12600.0
2009-09-14 13:00:00,43.14,43.2,43.13,43.2,6800.0,26.5014,26.5382,26.4952,26.5382,6800.0
2009-09-14 13:30:00,43.18,43.2,43.11,43.13,11500.0,26.5259,26.5382,26.4829,26.4952,11500.0
2009-09-14 14:00:00,43.11,43.21,43.05,43.2,7500.0,26.4829,26.5444,26.4461,26.5382,7500.0
2009-09-14 14:30:00,43.21,43.28,43.17,43.22,20200.0,26.5444,26.5874,26.5198,26.5505,20200.0
2009-09-14 15:00:00,43.21,43.25,43.07,43.1,27700.0,26.5444,26.5689,26.4584,26.4768,27700.0
2009-09-14 15:30:00,43.09,43.17,43.05,43.16,35800.0,26.4707,26.5198,26.4461,26.5137,35800.0
2009-09-15 09:30:00,42.86,43.37,42.86,43.19,30200.0,26.3294,26.6427,26.3294,26.5321,30200.0
2009-09-15 10:00:00,43.22,43.22,42.9,43.07,8900.0,26.5505,26.5505,26.3539,26.4584,8900.0
2009-09-15 10:30:00,43.11,43.23,43.03,43.2,21000.0,26.4829,26.5567,26.4338,26.5382,21000.0
2009-09-15 11:00:00,43.2,43.23,42.99,43.19,13900.0,26.5382,26.5567,26.4092,26.5321,13900.0
2009-09-15 11:30:00,43.17,43.36,43.13,43.28,33800.0,26.5198,26.6365,26.4952,26.5874,33800.0
2009-09-15 12:00:00,43.3,43.45,43.28,43.44,13200.0,26.5997,26.6918,26.5874,26.6857,13200.0
2009-09-15 12:30:00,43.42,43.49,43.4,43.48,13600.0,26.6734,26.7164,26.6611,26.7102,13600.0
2009-09-15 13:00:00,43.49,43.64,43.48,43.48,17300.0,26.7164,26.8085,26.7102,26.7102,17300.0
2009-09-15 13:30:00,43.48,43.68,43.48,43.67,10100.0,26.7102,26.8331,26.7102,26.827,10100.0
2009-09-15 14:00:00,43.67,43.77,43.61,43.77,19700.0,26.827,26.8884,26.7901,26.8884,19700.0
2009-09-15 14:30:00,43.77,43.77,43.68,43.71,10400.0,26.8884,26.8884,26.8331,26.8515,10400.0
2009-09-15 15:00:00,43.7,43.81,43.69,43.81,18800.0,26.8454,26.913,26.8392,26.913,18800.0
2009-09-15 15:30:00,43.8,43.82,43.7,43.81,38800.0,26.9068,26.9191,26.8454,26.913,38800.0
2009-09-16 09:30:00,43.75,43.93,43.42,43.47,14100.0,26.8761,26.9867,26.6734,26.7041,14100.0
2009-09-16 10:00:00,43.48,43.62,43.44,43.57,11800.0,26.7102,26.7962,26.6857,26.7655,11800.0
2009-09-16 10:30:00,43.58,43.92,43.58,43.9,16800.0,26.7717,26.9805,26.7717,26.9682,16800.0
2009-09-16 11:00:00,43.88,43.91,43.82,43.89,13200.0,26.956,26.9744,26.9191,26.9621,13200.0
2009-09-16 11:30:00,43.86,44.23,43.86,44.2,35300.0,26.9437,27.171,26.9437,27.1525,35300.0
2009-09-16 12:00:00,44.2,44.23,44.03,44.03,17000.0,27.1525,27.171,27.0481,27.0481,17000.0
2009-09-16 12:30:00,44.04,44.05,43.84,43.86,7700.0,27.0543,27.0604,26.9314,26.9437,7700.0
2009-09-16 13:00:00,43.9,44.05,43.9,43.99,15200.0,26.9682,27.0604,26.9682,27.0235,15200.0
2009-09-16 13:30:00,43.99,44.08,43.86,43.97,23700.0,27.0235,27.0788,26.9437,27.0113,23700.0
2009-09-16 14:00:00,43.95,44.03,43.9,43.92,30400.0,26.999,27.0481,26.9682,26.9805,30400.0
2009-09-16 14:30:00,43.93,44.05,43.9,43.95,13300.0,26.9867,27.0604,26.9682,26.999,13300.0
2009-09-16 15:00:00,43.98,44.0,43.93,43.98,29100.0,27.0174,27.0297,26.9867,27.0174,29100.0
2009-09-16 15:30:00,44.0,44.16,43.97,44.16,34000.0,27.0297,27.128,27.0113,27.128,34000.0
2009-09-17 09:30:00,43.99,44.18,43.8,44.15,19500.0,27.0235,27.1403,26.9068,27.1218,19500.0
2009-09-17 10:00:00,44.12,44.15,43.76,43.79,15400.0,27.1034,27.1218,26.8822,26.9007,15400.0
2009-09-17 10:30:00,43.79,43.97,43.77,43.87,21900.0,26.9007,27.0113,26.8884,26.9498,21900.0
2009-09-17 11:00:00,43.85,43.94,43.75,43.94,13500.0,26.9375,26.9928,26.8761,26.9928,13500.0
2009-09-17 11:30:00,43.97,44.0,43.86,43.94,12300.0,27.0113,27.0297,26.9437,26.9928,12300.0
2009-09-17 12:00:00,43.94,44.04,43.76,44.04,15200.0,26.9928,27.0543,26.8822,27.0543,15200.0
2009-09-17 12:30:00,44.03,44.06,43.94,43.99,14700.0,27.0481,27.0665,26.9928,27.0235,14700.0
2009-09-17 13:00:00,43.97,44.12,43.83,43.89,12600.0,27.0113,27.1034,26.9252,26.9621,12600.0
2009-09-17 13:30:00,43.87,44.05,43.8,44.04,17000.0,26.9498,27.0604,26.9068,27.0543,17000.0
2009-09-17 14:00:00,44.0,44.02,43.86,43.92,9400.0,27.0297,27.042,26.9437,26.9805,9400.0
2009-09-17 14:30:00,43.96,44.07,43.87,43.9,34200.0,27.0051,27.0727,26.9498,26.9682,34200.0
2009-09-17 15:00:00,43.9,44.04,43.87,44.01,25900.0,26.9682,27.0543,26.9498,27.0358,25900.0
2009-09-17 15:30:00,44.02,44.04,43.71,43.9,37000.0,27.042,27.0543,26.8515,26.9682,37000.0
2009-09-18 09:30:00,43.9,43.96,43.7,43.78,51800.0,26.9682,27.0051,26.8454,26.8945,51800.0
2009-09-18 10:00:00,43.79,43.81,43.57,43.77,16900.0,26.9007,26.913,26.7655,26.8884,16900.0
2009-09-18 10:30:00,43.76,44.06,43.76,43.95,30300.0,26.8822,27.0665,26.8822,26.999,30300.0
2009-09-18 11:00:00,43.99,44.06,43.87,43.87,19800.0,27.0235,27.0665,26.9498,26.9498,19800.0
2009-09-18 11:30:00,43.88,44.0,43.82,43.92,14500.0,26.956,27.0297,26.9191,26.9805,14500.0
2009-09-18 12:00:00,43.92,44.04,43.79,44.01,16100.0,26.9805,27.0543,26.9007,27.0358,16100.0
2009-09-18 12:30:00,44.01,44.22,44.0,44.2,6600.0,27.0358,27.1648,27.0297,27.1525,6600.0
2009-09-18 13:00:00,44.19,44.19,44.0,44.11,14900.0,27.1464,27.1464,27.0297,27.0973,14900.0
2009-09-18 13:30:00,44.1,44.25,44.1,44.18,7600.0,27.0911,27.1833,27.0911,27.1403,7600.0
2009-09-18 14:00:00,44.19,44.22,44.07,44.1,34800.0,27.1464,27.1648,27.0727,27.0911,34800.0
2009-09-18 14:30:00,44.09,44.24,44.05,44.24,24500.0,27.085,27.1771,27.0604,27.1771,24500.0
2009-09-18 15:00:00,44.22,44.25,44.11,44.18,15500.0,27.1648,27.1833,27.0973,27.1403,15500.0
2009-09-18 15:30:00,44.17,44.18,43.97,44.03,45800.0,27.1341,27.1403,27.0113,27.0481,45800.0
2009-09-21 09:30:00,43.38,43.97,42.88,42.99,58200.0,26.6488,27.0113,26.3417,26.4092,58200.0
2009-09-21 10:00:00,42.93,43.06,42.84,42.94,42900.0,26.3724,26.4522,26.3171,26.3785,42900.0
2009-09-21 10:30:00,42.94,42.98,42.74,42.98,25000.0,26.3785,26.4031,26.2556,26.4031,25000.0
2009-09-21 11:00:00,42.96,43.04,42.88,42.88,37000.0,26.3908,26.4399,26.3417,26.3417,37000.0
2009-09-21 11:30:00,42.88,43.0,42.88,42.95,24300.0,26.3417,26.4154,26.3417,26.3847,24300.0
2009-09-21 12:00:00,42.95,43.0,42.9,42.93,22600.0,26.3847,26.4154,26.3539,26.3724,22600.0
2009-09-21 12:30:00,42.95,42.99,42.87,42.96,24600.0,26.3847,26.4092,26.3355,26.3908,24600.0
2009-09-21 13:00:00,42.97,43.02,42.94,43.01,13100.0,26.3969,26.4277,26.3785,26.4215,13100.0
2009-09-21 13:30:00,43.01,43.06,42.99,43.06,14500.0,26.4215,26.4522,26.4092,26.4522,14500.0
2009-09-21 14:00:00,43.06,43.18,43.04,43.11,18100.0,26.4522,26.5259,26.4399,26.4829,18100.0
2009-09-21 14:30:00,43.13,43.25,43.07,43.23,17000.0,26.4952,26.5689,26.4584,26.5567,17000.0
2009-09-21 15:00:00,43.23,43.37,43.18,43.36,45100.0,26.5567,26.6427,26.5259,26.6365,45100.0
2009-09-21 15:30:00,43.35,43.39,43.26,43.35,71200.0,26.6304,26.655,26.5751,26.6304,71200.0
2009-09-22 09:30:00,43.68,43.71,43.22,43.39,19800.0,26.8331,26.8515,26.5505,26.655,19800.0
2009-09-22 10:00:00,43.34,43.54,43.19,43.36,25600.0,26.6242,26.7471,26.5321,26.6365,25600.0
2009-09-22 10:30:00,43.32,43.48,43.27,43.32,11800.0,26.6119,26.7102,26.5812,26.6119,11800.0
2009-09-22 11:00:00,43.32,43.57,43.3,43.46,15300.0,26.6119,26.7655,26.5997,26.698,15300.0
2009-09-22 11:30:00,43.45,43.5,43.33,43.47,23600.0,26.6918,26.7225,26.6181,26.7041,23600.0
2009-09-22 12:00:00,43.55,43.7,43.55,43.56,19900.0,26.7532,26.8454,26.7532,26.7594,19900.0
2009-09-22 12:30:00,43.56,43.65,43.42,43.44,10100.0,26.7594,26.8147,26.6734,26.6857,10100.0
2009-09-22 13:00:00,43.52,43.58,43.42,43.44,9300.0,26.7348,26.7717,26.6734,26.6857,9300.0
2009-09-22 13:30:00,43.46,43.58,43.44,43.56,13500.0,26.698,26.7717,26.6857,26.7594,13500.0
2009-09-22 14:00:00,43.56,43.68,43.56,43.67,11700.0,26.7594,26.8331,26.7594,26.827,11700.0
2009-09-22 14:30:00,43.67,43.72,43.62,43.71,12300.0,26.827,26.8577,26.7962,26.8515,12300.0
2009-09-22 15:00:00,43.7,43.78,43.65,43.69,26200.0,26.8454,26.8945,26.8147,26.8392,26200.0
2009-09-22 15:30:00,43.69,43.71,43.32,43.51,82500.0,26.8392,26.8515,26.6119,26.7287,82500.0
2009-09-23 09:30:00,43.66,43.66,43.16,43.18,17700.0,26.8208,26.8208,26.5137,26.5259,17700.0
2009-09-23 10:00:00,43.2,43.25,43.07,43.23,14000.0,26.5382,26.5689,26.4584,26.5567,14000.0
2009-09-23 10:30:00,43.21,43.31,43.06,43.21,20600.0,26.5444,26.6058,26.4522,26.5444,20600.0
2009-09-23 11:00:00,43.19,43.31,43.03,43.22,31500.0,26.5321,26.6058,26.4338,26.5505,31500.0
2009-09-23 11:30:00,43.27,43.3,43.13,43.16,9300.0,26.5812,26.5997,26.4952,26.5137,9300.0
2009-09-23 12:00:00,43.17,43.2,43.1,43.15,10300.0,26.5198,26.5382,26.4768,26.5075,10300.0
2009-09-23 12:30:00,43.14,43.2,43.09,43.16,10300.0,26.5014,26.5382,26.4707,26.5137,10300.0
2009-09-23 13:00:00,43.16,43.16,43.0,43.0,15300.0,26.5137,26.5137,26.4154,26.4154,15300.0
2009-09-23 13:30:00,43.0,43.12,42.98,43.08,12000.0,26.4154,26.4891,26.4031,26.4645,12000.0
2009-09-23 14:00:00,43.07,43.19,42.99,43.1,21700.0,26.4584,26.5321,26.4092,26.4768,21700.0
2009-09-23 14:30:00,43.1,43.36,43.05,43.06,18400.0,26.4768,26.6365,26.4461,26.4522,18400.0
2009-09-23 15:00:00,43.04,43.28,42.94,42.97,21900.0,26.4399,26.5874,26.3785,26.3969,21900.0
2009-09-23 15:30:00,42.95,42.98,42.7,42.72,41900.0,26.3847,26.4031,26.2311,26.2434,41900.0
2009-09-24 09:30:00,42.69,43.06,42.62,43.04,22000.0,26.2249,26.4522,26.1819,26.4399,22000.0
2009-09-24 10:00:00,43.04,43.04,42.35,42.47,24100.0,26.4399,26.4399,26.0161,26.0898,24100.0
2009-09-24 10:30:00,42.44,42.44,42.26,42.37,21100.0,26.0714,26.0714,25.9608,26.0284,21100.0
2009-09-24 11:00:00,42.27,42.45,42.26,42.31,28000.0,25.9669,26.0775,25.9608,25.9915,28000.0
2009-09-24 11:30:00,42.31,42.43,42.26,42.36,11900.0,25.9915,26.0652,25.9608,26.0222,11900.0
2009-09-24 12:00:00,42.37,42.45,42.3,42.34,11500.0,26.0284,26.0775,25.9854,26.0099,11500.0
2009-09-24 12:30:00,42.37,42.45,42.24,42.35,9200.0,26.0284,26.0775,25.9485,26.0161,9200.0
2009-09-24 13:00:00,42.32,42.49,42.32,42.36,5800.0,25.9976,26.1021,25.9976,26.0222,5800.0
2009-09-24 13:30:00,42.36,42.46,42.23,42.34,15800.0,26.0222,26.0836,25.9423,26.0099,15800.0
2009-09-24 14:00:00,42.27,42.41,42.25,42.29,6900.0,25.9669,26.0529,25.9546,25.9792,6900.0
2009-09-24 14:30:00,42.3,42.44,42.24,42.42,18500.0,25.9854,26.0714,25.9485,26.0591,18500.0
2009-09-24 15:00:00,42.41,42.55,42.41,42.45,47100.0,26.0529,26.1389,26.0529,26.0775,47100.0
2009-09-24 15:30:00,42.45,42.48,42.24,42.25,59500.0,26.0775,26.0959,25.9485,25.9546,59500.0
2009-09-25 09:30:00,42.28,42.28,41.68,41.71,31400.0,25.9731,25.9731,25.6045,25.6229,31400.0
2009-09-25 10:00:00,41.71,42.04,41.63,41.79,18200.0,25.6229,25.8256,25.5738,25.6721,18200.0
2009-09-25 10:30:00,41.8,41.82,41.37,41.44,38000.0,25.6782,25.6905,25.414,25.457,38000.0
2009-09-25 11:00:00,41.53,41.73,41.47,41.52,18500.0,25.5123,25.6352,25.4755,25.5062,18500.0
2009-09-25 11:30:00,41.59,41.68,41.49,41.56,11700.0,25.5492,25.6045,25.4878,25.5308,11700.0
2009-09-25 12:00:00,41.55,41.62,41.37,41.46,10200.0,25.5246,25.5676,25.414,25.4693,10200.0
2009-09-25 12:30:00,41.44,41.46,41.35,41.35,6600.0,25.457,25.4693,25.4018,25.4018,6600.0
2009-09-25 13:00:00,41.35,41.55,41.35,41.55,12300.0,25.4018,25.5246,25.4018,25.5246,12300.0
2009-09-25 13:30:00,41.54,41.69,41.49,41.69,12000.0,25.5185,25.6106,25.4878,25.6106,12000.0
2009-09-25 14:00:00,41.69,41.74,41.58,41.61,9200.0,25.6106,25.6413,25.543,25.5615,9200.0
2009-09-25 14:30:00,41.61,41.76,41.53,41.73,13000.0,25.5615,25.6536,25.5123,25.6352,13000.0
2009-09-25 15:00:00,41.75,41.75,41.6,41.69,19600.0,25.6475,25.6475,25.5553,25.6106,19600.0
2009-09-25 15:30:00,41.69,41.73,41.42,41.55,49100.0,25.6106,25.6352,25.4448,25.5246,49100.0
2009-09-28 09:30:00,41.69,42.08,41.37,42.02,22700.0,25.6106,25.8502,25.414,25.8133,22700.0
2009-09-28 10:00:00,42.05,42.62,42.05,42.62,18500.0,25.8318,26.1819,25.8318,26.1819,18500.0
2009-09-28 10:30:00,42.65,42.75,42.63,42.66,17500.0,26.2004,26.2618,26.1881,26.2065,17500.0
2009-09-28 11:00:00,42.67,42.69,42.49,42.52,14900.0,26.2126,26.2249,26.1021,26.1205,14900.0
2009-09-28 11:30:00,42.57,42.6,42.49,42.51,30400.0,26.1512,26.1696,26.1021,26.1144,30400.0
2009-09-28 12:00:00,42.54,42.54,42.48,42.53,10200.0,26.1328,26.1328,26.0959,26.1266,10200.0
2009-09-28 12:30:00,42.51,42.59,42.49,42.5,9000.0,26.1144,26.1635,26.1021,26.1082,9000.0
2009-09-28 13:00:00,42.51,42.56,42.49,42.55,4400.0,26.1144,26.1451,26.1021,26.1389,4400.0
2009-09-28 13:30:00,42.56,42.63,42.54,42.56,8100.0,26.1451,26.1881,26.1328,26.1451,8100.0
2009-09-28 14:00:00,42.55,42.63,42.55,42.61,10500.0,26.1389,26.1881,26.1389,26.1758,10500.0
2009-09-28 14:30:00,42.62,42.64,42.5,42.62,11800.0,26.1819,26.1942,26.1082,26.1819,11800.0
2009-09-28 15:00:00,42.62,42.64,42.59,42.63,12600.0,26.1819,26.1942,26.1635,26.1881,12600.0
2009-09-28 15:30:00,42.62,42.81,42.59,42.74,54600.0,26.1819,26.2986,26.1635,26.2556,54600.0
2009-09-29 09:30:00,42.92,42.97,42.68,42.87,36200.0,26.3662,26.3969,26.2188,26.3355,36200.0
2009-09-29 10:00:00,42.89,42.89,42.49,42.83,56500.0,26.3478,26.3478,26.1021,26.3109,56500.0
2009-09-29 10:30:00,42.84,42.86,42.49,42.49,31900.0,26.3171,26.3294,26.1021,26.1021,31900.0
2009-09-29 11:00:00,42.48,42.64,42.37,42.6,29400.0,26.0959,26.1942,26.0284,26.1696,29400.0
2009-09-29 11:30:00,42.63,42.81,42.49,42.81,20400.0,26.1881,26.2986,26.1021,26.2986,20400.0
2009-09-29 12:00:00,42.79,42.95,42.72,42.88,13400.0,26.2864,26.3847,26.2434,26.3417,13400.0
2009-09-29 12:30:00,42.89,43.09,42.89,43.08,11500.0,26.3478,26.4707,26.3478,26.4645,11500.0
2009-09-29 13:00:00,43.09,43.34,43.09,43.26,15000.0,26.4707,26.6242,26.4707,26.5751,15000.0
2009-09-29 13:30:00,43.28,43.32,43.19,43.28,10700.0,26.5874,26.6119,26.5321,26.5874,10700.0
2009-09-29 14:00:00,43.26,43.3,43.26,43.29,9100.0,26.5751,26.5997,26.5751,26.5935,9100.0
2009-09-29 14:30:00,43.29,43.32,43.21,43.21,9500.0,26.5935,26.6119,26.5444,26.5444,9500.0
2009-09-29 15:00:00,43.25,43.26,43.04,43.05,23100.0,26.5689,26.5751,26.4399,26.4461,23100.0
2009-09-29 15:30:00,43.0,43.13,42.99,43.04,48600.0,26.4154,26.4952,26.4092,26.4399,48600.0
2009-09-30 09:30:00,42.84,42.9,41.38,41.38,79400.0,26.3171,26.3539,25.4202,25.4202,79400.0
2009-09-30 10:00:00,41.41,41.76,41.38,41.59,62000.0,25.4386,25.6536,25.4202,25.5492,62000.0
2009-09-30 10:30:00,41.59,42.3,41.57,42.12,77900.0,25.5492,25.9854,25.5369,25.8748,77900.0
2009-09-30 11:00:00,42.14,42.62,42.14,42.61,35400.0,25.8871,26.1819,25.8871,26.1758,35400.0
2009-09-30 11:30:00,42.59,42.85,42.52,42.77,23400.0,26.1635,26.3232,26.1205,26.2741,23400.0
2009-09-30 12:00:00,42.76,42.87,42.67,42.78,26400.0,26.2679,26.3355,26.2126,26.2802,26400.0
2009-09-30 12:30:00,42.79,44.14,42.79,43.63,195100.0,26.2864,27.1157,26.2864,26.8024,195100.0
2009-09-30 13:00:00,43.64,43.94,43.52,43.54,38100.0,26.8085,26.9928,26.7348,26.7471,38100.0
2009-09-30 13:30:00,43.52,43.52,43.26,43.28,19600.0,26.7348,26.7348,26.5751,26.5874,19600.0
2009-09-30 14:00:00,43.26,43.31,43.17,43.28,15900.0,26.5751,26.6058,26.5198,26.5874,15900.0
2009-09-30 14:30:00,43.26,43.26,42.92,42.93,20100.0,26.5751,26.5751,26.3662,26.3724,20100.0
2009-09-30 15:00:00,42.94,42.94,42.53,42.65,45500.0,26.3785,26.3785,26.1266,26.2004,45500.0
2009-09-30 15:30:00,42.61,43.12,42.61,42.9,89900.0,26.1758,26.4891,26.1758,26.3539,89900.0
2009-10-01 09:30:00,42.7,43.03,42.59,42.68,15800.0,26.2311,26.4338,26.1635,26.2188,15800.0
2009-10-01 10:00:00,42.68,42.76,42.2,42.44,16600.0,26.2188,26.2679,25.9239,26.0714,16600.0
2009-10-01 10:30:00,42.39,42.62,42.35,42.5,18600.0,26.0406,26.1819,26.0161,26.1082,18600.0
2009-10-01 11:00:00,42.46,42.47,42.05,42.08,17000.0,26.0836,26.0898,25.8318,25.8502,17000.0
2009-10-01 11:30:00,42.08,42.29,42.07,42.19,24200.0,25.8502,25.9792,25.8441,25.9178,24200.0
2009-10-01 12:00:00,42.19,42.26,42.08,42.21,14400.0,25.9178,25.9608,25.8502,25.9301,14400.0
2009-10-01 12:30:00,42.25,42.29,42.12,42.24,27100.0,25.9546,25.9792,25.8748,25.9485,27100.0
2009-10-01 13:00:00,42.22,42.22,41.83,41.92,30500.0,25.9362,25.9362,25.6966,25.7519,30500.0
2009-10-01 13:30:00,41.95,42.07,41.91,42.0,11300.0,25.7703,25.8441,25.7458,25.8011,11300.0
2009-10-01 14:00:00,41.98,42.16,41.95,42.12,11900.0,25.7888,25.8993,25.7703,25.8748,11900.0
2009-10-01 14:30:00,42.11,42.15,42.0,42.08,14600.0,25.8686,25.8932,25.8011,25.8502,14600.0
2009-10-01 15:00:00,42.09,42.13,41.97,41.98,17100.0,25.8563,25.8809,25.7826,25.7888,17100.0
2009-10-01 15:30:00,41.98,42.03,41.53,41.54,68200.0,25.7888,25.8195,25.5123,25.5185,68200.0
2009-10-02 09:30:00,41.37,41.37,41.0,41.01,52500.0,25.414,25.414,25.1867,25.1929,52500.0
2009-10-02 10:00:00,40.99,41.17,40.82,40.9,52500.0,25.1806,25.2912,25.0762,25.1253,52500.0
2009-10-02 10:30:00,40.88,40.96,40.29,40.48,65400.0,25.113,25.1622,24.7506,24.8673,65400.0
2009-10-02 11:00:00,40.49,40.86,40.49,40.79,29800.0,24.8734,25.1007,24.8734,25.0577,29800.0
2009-10-02 11:30:00,40.78,41.02,40.78,40.92,14700.0,25.0516,25.199,25.0516,25.1376,14700.0
2009-10-02 12:00:00,40.95,41.06,40.95,41.06,17700.0,25.156,25.2236,25.156,25.2236,17700.0
2009-10-02 12:30:00,41.06,41.16,40.92,41.16,11300.0,25.2236,25.285,25.1376,25.285,11300.0
2009-10-02 13:00:00,41.17,41.27,41.15,41.22,20200.0,25.2912,25.3526,25.2789,25.3219,20200.0
2009-10-02 13:30:00,41.21,41.33,41.18,41.29,17600.0,25.3158,25.3895,25.2973,25.3649,17600.0
2009-10-02 14:00:00,41.29,41.37,41.19,41.33,14100.0,25.3649,25.414,25.3035,25.3895,14100.0
2009-10-02 14:30:00,41.33,41.51,41.31,41.45,27600.0,25.3895,25.5,25.3772,25.4632,27600.0
2009-10-02 15:00:00,41.46,41.46,41.26,41.31,19800.0,25.4693,25.4693,25.3465,25.3772,19800.0
2009-10-02 15:30:00,41.3,41.42,41.13,41.16,56500.0,25.371,25.4448,25.2666,25.285,56500.0
2009-10-05 09:30:00,41.14,41.66,40.98,41.59,21600.0,25.2728,25.5922,25.1745,25.5492,21600.0
2009-10-05 10:00:00,41.59,41.72,41.25,41.52,17100.0,25.5492,25.6291,25.3403,25.5062,17100.0
2009-10-05 10:30:00,41.49,41.67,41.48,41.61,31000.0,25.4878,25.5983,25.4816,25.5615,31000.0
2009-10-05 11:00:00,41.61,41.66,41.3,41.42,26600.0,25.5615,25.5922,25.371,25.4448,26600.0
2009-10-05 11:30:00,41.45,41.55,41.19,41.33,19800.0,25.4632,25.5246,25.3035,25.3895,19800.0
2009-10-05 12:00:00,41.36,41.62,41.34,41.49,12300.0,25.4079,25.5676,25.3956,25.4878,12300.0
2009-10-05 12:30:00,41.48,41.78,41.48,41.78,17800.0,25.4816,25.6659,25.4816,25.6659,17800.0
2009-10-05 13:00:00,41.77,42.41,41.69,42.39,63000.0,25.6598,26.0529,25.6106,26.0406,63000.0
2009-10-05 13:30:00,42.37,42.37,42.19,42.36,36500.0,26.0284,26.0284,25.9178,26.0222,36500.0
2009-10-05 14:00:00,42.36,42.47,42.24,42.43,42100.0,26.0222,26.0898,25.9485,26.0652,42100.0
2009-10-05 14:30:00,42.44,42.75,42.39,42.64,36500.0,26.0714,26.2618,26.0406,26.1942,36500.0
2009-10-05 15:00:00,42.66,42.66,42.41,42.44,58300.0,26.2065,26.2065,26.0529,26.0714,58300.0
2009-10-05 15:30:00,42.47,42.64,42.43,42.63,105200.0,26.0898,26.1942,26.0652,26.1881,105200.0
2009-10-06 09:30:00,42.98,43.28,42.95,43.09,63500.0,26.4031,26.5874,26.3847,26.4707,63500.0
2009-10-06 10:00:00,43.09,43.14,42.91,43.06,32800.0,26.4707,26.5014,26.3601,26.4522,32800.0
2009-10-06 10:30:00,43.06,43.08,42.65,42.65,39500.0,26.4522,26.4645,26.2004,26.2004,39500.0
2009-10-06 11:00:00,42.66,42.95,42.65,42.76,40800.0,26.2065,26.3847,26.2004,26.2679,40800.0
2009-10-06 11:30:00,42.78,42.79,42.61,42.64,28400.0,26.2802,26.2864,26.1758,26.1942,28400.0
2009-10-06 12:00:00,42.65,42.81,42.65,42.77,9100.0,26.2004,26.2986,26.2004,26.2741,9100.0
2009-10-06 12:30:00,42.77,42.81,42.66,42.71,6300.0,26.2741,26.2986,26.2065,26.2372,6300.0
2009-10-06 13:00:00,42.65,42.8,42.65,42.76,10800.0,26.2004,26.2925,26.2004,26.2679,10800.0
2009-10-06 13:30:00,42.75,42.75,42.55,42.59,17800.0,26.2618,26.2618,26.1389,26.1635,17800.0
2009-10-06 14:00:00,42.57,42.62,42.42,42.44,30200.0,26.1512,26.1819,26.0591,26.0714,30200.0
2009-10-06 14:30:00,42.42,42.83,42.42,42.66,35100.0,26.0591,26.3109,26.0591,26.2065,35100.0
2009-10-06 15:00:00,42.65,43.0,42.65,42.98,42700.0,26.2004,26.4154,26.2004,26.4031,42700.0
2009-10-06 15:30:00,43.0,43.0,42.86,43.0,100800.0,26.4154,26.4154,26.3294,26.4154,100800.0
2009-10-07 09:30:00,42.81,42.92,42.3,42.47,16800.0,26.2986,26.3662,25.9854,26.0898,16800.0
2009-10-07 10:00:00,42.44,42.71,42.33,42.62,10000.0,26.0714,26.2372,26.0038,26.1819,10000.0
2009-10-07 10:30:00,42.59,42.65,42.28,42.58,57900.0,26.1635,26.2004,25.9731,26.1574,57900.0
2009-10-07 11:00:00,42.58,42.72,42.55,42.65,22200.0,26.1574,26.2434,26.1389,26.2004,22200.0
2009-10-07 11:30:00,42.65,42.66,42.3,42.31,24500.0,26.2004,26.2065,25.9854,25.9915,24500.0
2009-10-07 12:00:00,42.27,42.35,42.2,42.23,21200.0,25.9669,26.0161,25.9239,25.9423,21200.0
2009-10-07 12:30:00,42.23,42.33,42.1,42.33,12700.0,25.9423,26.0038,25.8625,26.0038,12700.0
2009-10-07 13:00:00,42.33,42.33,42.14,42.26,12100.0,26.0038,26.0038,25.8871,25.9608,12100.0
2009-10-07 13:30:00,42.25,42.33,42.19,42.22,9000.0,25.9546,26.0038,25.9178,25.9362,9000.0
2009-10-07 14:00:00,42.24,42.26,42.09,42.11,13900.0,25.9485,25.9608,25.8563,25.8686,13900.0
2009-10-07 14:30:00,42.1,42.14,42.03,42.08,15000.0,25.8625,25.8871,25.8195,25.8502,15000.0
2009-10-07 15:00:00,42.09,42.2,42.07,42.16,19100.0,25.8563,25.9239,25.8441,25.8993,19100.0
2009-10-07 15:30:00,42.14,42.37,42.14,42.32,38000.0,25.8871,26.0284,25.8871,25.9976,38000.0
2009-10-08 09:30:00,42.63,42.7,42.28,42.35,19000.0,26.1881,26.2311,25.9731,26.0161,19000.0
2009-10-08 10:00:00,42.34,42.38,42.09,42.35,14100.0,26.0099,26.0345,25.8563,26.0161,14100.0
2009-10-08 10:30:00,42.37,42.57,42.37,42.46,15100.0,26.0284,26.1512,26.0284,26.0836,15100.0
2009-10-08 11:00:00,42.45,42.73,42.39,42.66,15400.0,26.0775,26.2495,26.0406,26.2065,15400.0
2009-10-08 11:30:00,42.69,42.72,42.56,42.63,7000.0,26.2249,26.2434,26.1451,26.1881,7000.0
2009-10-08 12:00:00,42.63,42.82,42.59,42.82,10800.0,26.1881,26.3048,26.1635,26.3048,10800.0
2009-10-08 12:30:00,42.81,42.87,42.67,42.69,14000.0,26.2986,26.3355,26.2126,26.2249,14000.0
2009-10-08 13:00:00,42.69,42.74,42.53,42.63,30800.0,26.2249,26.2556,26.1266,26.1881,30800.0
2009-10-08 13:30:00,42.64,42.73,42.5,42.7,13200.0,26.1942,26.2495,26.1082,26.2311,13200.0
2009-10-08 14:00:00,42.7,42.78,42.64,42.75,32100.0,26.2311,26.2802,26.1942,26.2618,32100.0
2009-10-08 14:30:00,42.77,43.03,42.77,43.03,27300.0,26.2741,26.4338,26.2741,26.4338,27300.0
2009-10-08 15:00:00,43.02,43.13,42.96,43.06,36200.0,26.4277,26.4952,26.3908,26.4522,36200.0
2009-10-08 15:30:00,43.04,43.05,42.85,43.0,63900.0,26.4399,26.4461,26.3232,26.4154,63900.0
2009-10-09 09:30:00,42.75,42.81,42.54,42.56,23800.0,26.2618,26.2986,26.1328,26.1451,23800.0
2009-10-09 10:00:00,42.55,42.57,42.01,42.15,30300.0,26.1389,26.1512,25.8072,25.8932,30300.0
2009-10-09 10:30:00,42.17,42.26,42.05,42.25,23100.0,25.9055,25.9608,25.8318,25.9546,23100.0
2009-10-09 11:00:00,42.27,42.27,42.09,42.22,20500.0,25.9669,25.9669,25.8563,25.9362,20500.0
2009-10-09 11:30:00,42.17,42.18,41.99,42.11,40800.0,25.9055,25.9116,25.7949,25.8686,40800.0
2009-10-09 12:00:00,42.13,42.15,42.09,42.11,24900.0,25.8809,25.8932,25.8563,25.8686,24900.0
2009-10-09 12:30:00,42.12,42.3,42.1,42.3,11500.0,25.8748,25.9854,25.8625,25.9854,11500.0
2009-10-09 13:00:00,42.3,42.33,42.21,42.22,6500.0,25.9854,26.0038,25.9301,25.9362,6500.0
2009-10-09 13:30:00,42.22,42.23,42.13,42.16,5800.0,25.9362,25.9423,25.8809,25.8993,5800.0
2009-10-09 14:00:00,42.16,42.36,42.15,42.36,10200.0,25.8993,26.0222,25.8932,26.0222,10200.0
2009-10-09 14:30:00,42.36,42.49,42.35,42.48,16200.0,26.0222,26.1021,26.0161,26.0959,16200.0
2009-10-09 15:00:00,42.48,42.61,42.36,42.44,40900.0,26.0959,26.1758,26.0222,26.0714,40900.0
2009-10-09 15:30:00,42.43,42.51,42.37,42.48,31800.0,26.0652,26.1144,26.0284,26.0959,31800.0
2009-10-12 09:30:00,41.46,42.73,41.38,42.72,99400.0,25.4693,26.2495,25.4202,26.2434,99400.0
2009-10-12 10:00:00,42.72,42.8,42.49,42.49,15500.0,26.2434,26.2925,26.1021,26.1021,15500.0
2009-10-12 10:30:00,42.53,42.68,42.33,42.56,31800.0,26.1266,26.2188,26.0038,26.1451,31800.0
2009-10-12 11:00:00,42.59,42.8,42.57,42.77,17000.0,26.1635,26.2925,26.1512,26.2741,17000.0
2009-10-12 11:30:00,42.74,42.83,42.68,42.81,15000.0,26.2556,26.3109,26.2188,26.2986,15000.0
2009-10-12 12:00:00,42.81,42.81,42.6,42.78,19600.0,26.2986,26.2986,26.1696,26.2802,19600.0
2009-10-12 12:30:00,42.79,42.92,42.76,42.83,10100.0,26.2864,26.3662,26.2679,26.3109,10100.0
2009-10-12 13:00:00,42.83,42.89,42.76,42.89,9400.0,26.3109,26.3478,26.2679,26.3478,9400.0
2009-10-12 13:30:00,42.89,42.95,42.81,42.83,9200.0,26.3478,26.3847,26.2986,26.3109,9200.0
2009-10-12 14:00:00,42.85,42.85,42.57,42.64,20000.0,26.3232,26.3232,26.1512,26.1942,20000.0
2009-10-12 14:30:00,42.65,42.76,42.5,42.76,12700.0,26.2004,26.2679,26.1082,26.2679,12700.0
2009-10-12 15:00:00,42.78,42.81,42.71,42.77,17900.0,26.2802,26.2986,26.2372,26.2741,17900.0
2009-10-12 15:30:00,42.76,42.85,42.67,42.8,41000.0,26.2679,26.3232,26.2126,26.2925,41000.0
2009-10-13 09:30:00,42.59,42.9,42.59,42.74,8500.0,26.1635,26.3539,26.1635,26.2556,8500.0
2009-10-13 10:00:00,42.74,42.81,42.59,42.81,10900.0,26.2556,26.2986,26.1635,26.2986,10900.0
2009-10-13 10:30:00,42.81,42.95,42.74,42.88,19700.0,26.2986,26.3847,26.2556,26.3417,19700.0
2009-10-13 11:00:00,42.84,42.89,42.73,42.84,5500.0,26.3171,26.3478,26.2495,26.3171,5500.0
2009-10-13 11:30:00,42.86,43.1,42.86,43.05,12300.0,26.3294,26.4768,26.3294,26.4461,12300.0
2009-10-13 12:00:00,43.06,43.07,42.89,42.96,7900.0,26.4522,26.4584,26.3478,26.3908,7900.0
2009-10-13 12:30:00,42.95,43.09,42.92,43.03,13200.0,26.3847,26.4707,26.3662,26.4338,13200.0
2009-10-13 13:00:00,42.99,43.04,42.91,42.95,15600.0,26.4092,26.4399,26.3601,26.3847,15600.0
2009-10-13 13:30:00,42.96,42.99,42.79,42.9,7200.0,26.3908,26.4092,26.2864,26.3539,7200.0
2009-10-13 14:00:00,42.9,42.9,42.72,42.84,13300.0,26.3539,26.3539,26.2434,26.3171,13300.0
2009-10-13 14:30:00,42.82,42.85,42.64,42.65,16300.0,26.3048,26.3232,26.1942,26.2004,16300.0
2009-10-13 15:00:00,42.65,42.81,42.63,42.75,19600.0,26.2004,26.2986,26.1881,26.2618,19600.0
2009-10-13 15:30:00,42.74,42.79,42.64,42.73,29500.0,26.2556,26.2864,26.1942,26.2495,29500.0
2009-10-14 09:30:00,42.9,43.11,42.68,42.82,24600.0,26.3539,26.4829,26.2188,26.3048,24600.0
2009-10-14 10:00:00,42.83,42.83,42.54,42.73,29700.0,26.3109,26.3109,26.1328,26.2495,29700.0
2009-10-14 10:30:00,42.7,42.87,42.65,42.79,36500.0,26.2311,26.3355,26.2004,26.2864,36500.0
2009-10-14 11:00:00,42.78,42.95,42.72,42.89,49000.0,26.2802,26.3847,26.2434,26.3478,49000.0
2009-10-14 11:30:00,42.92,42.94,42.56,42.61,34000.0,26.3662,26.3785,26.1451,26.1758,34000.0
2009-10-14 12:00:00,42.62,42.73,42.56,42.73,26500.0,26.1819,26.2495,26.1451,26.2495,26500.0
2009-10-14 12:30:00,42.72,42.84,42.69,42.84,25100.0,26.2434,26.3171,26.2249,26.3171,25100.0
2009-10-14 13:00:00,42.8,42.96,42.8,42.81,13500.0,26.2925,26.3908,26.2925,26.2986,13500.0
2009-10-14 13:30:00,42.83,42.89,42.8,42.85,16800.0,26.3109,26.3478,26.2925,26.3232,16800.0
2009-10-14 14:00:00,42.88,42.91,42.85,42.89,12000.0,26.3417,26.3601,26.3232,26.3478,12000.0
2009-10-14 14:30:00,42.86,42.92,42.85,42.85,15100.0,26.3294,26.3662,26.3232,26.3232,15100.0
2009-10-14 15:00:00,42.86,42.93,42.85,42.9,25300.0,26.3294,26.3724,26.3232,26.3539,25300.0
2009-10-14 15:30:00,42.9,42.97,42.88,42.95,43800.0,26.3539,26.3969,26.3417,26.3847,43800.0
2009-10-15 09:30:00,42.62,43.03,42.62,43.03,17100.0,26.1819,26.4338,26.1819,26.4338,17100.0
2009-10-15 10:00:00,43.03,43.09,42.84,42.84,19900.0,26.4338,26.4707,26.3171,26.3171,19900.0
2009-10-15 10:30:00,42.83,43.04,42.81,43.04,18700.0,26.3109,26.4399,26.2986,26.4399,18700.0
2009-10-15 11:00:00,43.07,43.14,42.93,43.07,25000.0,26.4584,26.5014,26.3724,26.4584,25000.0
2009-10-15 11:30:00,43.05,43.14,43.02,43.09,19100.0,26.4461,26.5014,26.4277,26.4707,19100.0
2009-10-15 12:00:00,43.11,43.17,43.06,43.1,20800.0,26.4829,26.5198,26.4522,26.4768,20800.0
2009-10-15 12:30:00,43.1,43.15,43.03,43.03,12200.0,26.4768,26.5075,26.4338,26.4338,12200.0
2009-10-15 13:00:00,43.04,43.2,42.95,43.19,18100.0,26.4399,26.5382,26.3847,26.5321,18100.0
2009-10-15 13:30:00,43.2,43.21,43.04,43.06,15000.0,26.5382,26.5444,26.4399,26.4522,15000.0
2009-10-15 14:00:00,43.07,43.21,43.05,43.15,16900.0,26.4584,26.5444,26.4461,26.5075,16900.0
2009-10-15 14:30:00,43.15,43.34,43.15,43.29,19700.0,26.5075,26.6242,26.5075,26.5935,19700.0
2009-10-15 15:00:00,43.26,43.33,43.19,43.19,18600.0,26.5751,26.6181,26.5321,26.5321,18600.0
2009-10-15 15:30:00,43.17,43.35,43.17,43.26,38000.0,26.5198,26.6304,26.5198,26.5751,38000.0
2009-10-16 09:30:00,43.17,43.27,42.93,43.06,15400.0,26.5198,26.5812,26.3724,26.4522,15400.0
2009-10-16 10:00:00,43.05,43.26,42.96,43.17,14400.0,26.4461,26.5751,26.3908,26.5198,14400.0
2009-10-16 10:30:00,43.17,43.24,42.85,42.94,22600.0,26.5198,26.5628,26.3232,26.3785,22600.0
2009-10-16 11:00:00,42.93,43.19,42.93,43.02,27200.0,26.3724,26.5321,26.3724,26.4277,27200.0
2009-10-16 11:30:00,43.06,43.06,42.81,42.97,19700.0,26.4522,26.4522,26.2986,26.3969,19700.0
2009-10-16 12:00:00,42.98,43.11,42.97,42.98,10800.0,26.4031,26.4829,26.3969,26.4031,10800.0
2009-10-16 12:30:00,43.0,43.14,42.98,43.1,9900.0,26.4154,26.5014,26.4031,26.4768,9900.0
2009-10-16 13:00:00,43.13,43.33,43.1,43.33,11400.0,26.4952,26.6181,26.4768,26.6181,11400.0
2009-10-16 13:30:00,43.35,43.37,43.19,43.22,9700.0,26.6304,26.6427,26.5321,26.5505,9700.0
2009-10-16 14:00:00,43.19,43.2,43.02,43.18,8000.0,26.5321,26.5382,26.4277,26.5259,8000.0
2009-10-16 14:30:00,43.16,43.22,43.16,43.17,12800.0,26.5137,26.5505,26.5137,26.5198,12800.0
2009-10-16 15:00:00,43.19,43.2,43.1,43.2,14700.0,26.5321,26.5382,26.4768,26.5382,14700.0
2009-10-16 15:30:00,43.21,43.22,43.0,43.13,57500.0,26.5444,26.5505,26.4154,26.4952,57500.0
2009-10-19 09:30:00,43.04,43.54,42.5,43.27,63000.0,26.4399,26.7471,26.1082,26.5812,63000.0
2009-10-19 10:00:00,43.24,43.48,43.16,43.37,30200.0,26.5628,26.7102,26.5137,26.6427,30200.0
2009-10-19 10:30:00,43.4,43.71,43.33,43.67,24000.0,26.6611,26.8515,26.6181,26.827,24000.0
2009-10-19 11:00:00,43.68,43.76,43.58,43.76,30700.0,26.8331,26.8822,26.7717,26.8822,30700.0
2009-10-19 11:30:00,43.81,43.88,43.71,43.81,23200.0,26.913,26.956,26.8515,26.913,23200.0
2009-10-19 12:00:00,43.83,43.91,43.72,43.8,19900.0,26.9252,26.9744,26.8577,26.9068,19900.0
2009-10-19 12:30:00,43.79,43.79,43.65,43.76,9900.0,26.9007,26.9007,26.8147,26.8822,9900.0
2009-10-19 13:00:00,43.74,43.78,43.6,43.64,16800.0,26.87,26.8945,26.784,26.8085,16800.0
2009-10-19 13:30:00,43.63,43.84,43.56,43.61,18700.0,26.8024,26.9314,26.7594,26.7901,18700.0
2009-10-19 14:00:00,43.59,43.72,43.59,43.63,11500.0,26.7778,26.8577,26.7778,26.8024,11500.0
2009-10-19 14:30:00,43.66,43.69,43.39,43.48,43200.0,26.8208,26.8392,26.655,26.7102,43200.0
2009-10-19 15:00:00,43.48,43.52,43.2,43.22,29900.0,26.7102,26.7348,26.5382,26.5505,29900.0
2009-10-19 15:30:00,43.25,43.54,43.25,43.51,49400.0,26.5689,26.7471,26.5689,26.7287,49400.0
2009-10-20 09:30:00,43.42,43.57,42.74,43.02,13800.0,26.6734,26.7655,26.2556,26.4277,13800.0
2009-10-20 10:00:00,43.17,43.2,42.75,42.88,25700.0,26.5198,26.5382,26.2618,26.3417,25700.0
2009-10-20 10:30:00,42.86,43.05,42.62,42.88,98300.0,26.3294,26.4461,26.1819,26.3417,98300.0
2009-10-20 11:00:00,42.85,42.9,42.78,42.87,19800.0,26.3232,26.3539,26.2802,26.3355,19800.0
2009-10-20 11:30:00,42.87,43.03,42.81,42.92,28600.0,26.3355,26.4338,26.2986,26.3662,28600.0
2009-10-20 12:00:00,42.91,42.92,42.73,42.9,17300.0,26.3601,26.3662,26.2495,26.3539,17300.0
2009-10-20 12:30:00,42.91,42.94,42.72,42.88,33000.0,26.3601,26.3785,26.2434,26.3417,33000.0
2009-10-20 13:00:00,42.85,42.95,42.79,42.94,29500.0,26.3232,26.3847,26.2864,26.3785,29500.0
2009-10-20 13:30:00,42.94,42.95,42.82,42.88,24100.0,26.3785,26.3847,26.3048,26.3417,24100.0
2009-10-20 14:00:00,42.88,42.94,42.79,42.83,25000.0,26.3417,26.3785,26.2864,26.3109,25000.0
2009-10-20 14:30:00,42.81,42.91,42.74,42.78,62100.0,26.2986,26.3601,26.2556,26.2802,62100.0
2009-10-20 15:00:00,42.82,42.91,42.63,42.91,38200.0,26.3048,26.3601,26.1881,26.3601,38200.0
2009-10-20 15:30:00,42.89,43.15,42.88,42.95,88700.0,26.3478,26.5075,26.3417,26.3847,88700.0
2009-10-21 09:30:00,42.99,43.46,42.91,43.32,17100.0,26.4092,26.698,26.3601,26.6119,17100.0
2009-10-21 10:00:00,43.34,43.53,43.27,43.34,17000.0,26.6242,26.741,26.5812,26.6242,17000.0
2009-10-21 10:30:00,43.37,43.41,43.22,43.29,42000.0,26.6427,26.6672,26.5505,26.5935,42000.0
2009-10-21 11:00:00,43.3,43.32,42.94,42.98,33600.0,26.5997,26.6119,26.3785,26.4031,33600.0
2009-10-21 11:30:00,42.99,43.02,42.72,42.82,9700.0,26.4092,26.4277,26.2434,26.3048,9700.0
2009-10-21 12:00:00,42.79,42.88,42.79,42.88,7600.0,26.2864,26.3417,26.2864,26.3417,7600.0
2009-10-21 12:30:00,42.88,42.94,42.84,42.94,7200.0,26.3417,26.3785,26.3171,26.3785,7200.0
2009-10-21 13:00:00,42.91,42.96,42.78,42.84,17300.0,26.3601,26.3908,26.2802,26.3171,17300.0
2009-10-21 13:30:00,42.85,43.0,42.75,42.96,26100.0,26.3232,26.4154,26.2618,26.3908,26100.0
2009-10-21 14:00:00,42.95,42.99,42.75,42.91,14600.0,26.3847,26.4092,26.2618,26.3601,14600.0
2009-10-21 14:30:00,42.9,42.94,42.73,42.89,13600.0,26.3539,26.3785,26.2495,26.3478,13600.0
2009-10-21 15:00:00,42.88,42.94,42.65,42.69,33200.0,26.3417,26.3785,26.2004,26.2249,33200.0
2009-10-21 15:30:00,42.7,42.71,42.42,42.57,114500.0,26.2311,26.2372,26.0591,26.1512,114500.0
2009-10-22 09:30:00,42.44,42.77,42.22,42.31,23200.0,26.0714,26.2741,25.9362,25.9915,23200.0
2009-10-22 10:00:00,42.34,42.46,42.15,42.33,24700.0,26.0099,26.0836,25.8932,26.0038,24700.0
2009-10-22 10:30:00,42.38,42.61,42.13,42.61,44400.0,26.0345,26.1758,25.8809,26.1758,44400.0
2009-10-22 11:00:00,42.6,42.95,42.55,42.83,38500.0,26.1696,26.3847,26.1389,26.3109,38500.0
2009-10-22 11:30:00,42.8,42.9,42.66,42.75,17500.0,26.2925,26.3539,26.2065,26.2618,17500.0
2009-10-22 12:00:00,42.76,42.96,42.76,42.9,9500.0,26.2679,26.3908,26.2679,26.3539,9500.0
2009-10-22 12:30:00,42.9,43.09,42.83,43.02,32900.0,26.3539,26.4707,26.3109,26.4277,32900.0
2009-10-22 13:00:00,43.02,43.06,42.93,42.99,18500.0,26.4277,26.4522,26.3724,26.4092,18500.0
2009-10-22 13:30:00,43.0,43.23,42.99,43.18,33800.0,26.4154,26.5567,26.4092,26.5259,33800.0
2009-10-22 14:00:00,43.21,43.44,43.21,43.38,14400.0,26.5444,26.6857,26.5444,26.6488,14400.0
2009-10-22 14:30:00,43.41,43.46,43.27,43.35,16500.0,26.6672,26.698,26.5812,26.6304,16500.0
2009-10-22 15:00:00,43.36,43.46,43.31,43.37,21500.0,26.6365,26.698,26.6058,26.6427,21500.0
2009-10-22 15:30:00,43.4,43.4,43.05,43.19,35500.0,26.6611,26.6611,26.4461,26.5321,35500.0
2009-10-23 09:30:00,43.21,43.47,42.84,42.94,21200.0,26.5444,26.7041,26.3171,26.3785,21200.0
2009-10-23 10:00:00,43.0,43.1,42.64,42.82,16400.0,26.4154,26.4768,26.1942,26.3048,16400.0
2009-10-23 10:30:00,42.8,42.82,42.35,42.35,43500.0,26.2925,26.3048,26.0161,26.0161,43500.0
2009-10-23 11:00:00,42.37,42.4,42.0,42.13,17000.0,26.0284,26.0468,25.8011,25.8809,17000.0
2009-10-23 11:30:00,42.11,42.56,42.11,42.52,14500.0,25.8686,26.1451,25.8686,26.1205,14500.0
2009-10-23 12:00:00,42.52,42.71,42.52,42.65,26500.0,26.1205,26.2372,26.1205,26.2004,26500.0
2009-10-23 12:30:00,42.65,42.8,42.59,42.6,14200.0,26.2004,26.2925,26.1635,26.1696,14200.0
2009-10-23 13:00:00,42.56,42.73,42.47,42.55,41200.0,26.1451,26.2495,26.0898,26.1389,41200.0
2009-10-23 13:30:00,42.55,42.61,42.38,42.57,14600.0,26.1389,26.1758,26.0345,26.1512,14600.0
2009-10-23 14:00:00,42.51,42.56,42.39,42.41,32200.0,26.1144,26.1451,26.0406,26.0529,32200.0
2009-10-23 14:30:00,42.4,42.43,42.13,42.18,27400.0,26.0468,26.0652,25.8809,25.9116,27400.0
2009-10-23 15:00:00,42.22,42.44,42.19,42.26,19200.0,25.9362,26.0714,25.9178,25.9608,19200.0
2009-10-23 15:30:00,42.31,42.45,42.14,42.28,50500.0,25.9915,26.0775,25.8871,25.9731,50500.0
2009-10-26 09:30:00,42.46,42.98,42.46,42.85,23200.0,26.0836,26.4031,26.0836,26.3232,23200.0
2009-10-26 10:00:00,42.92,42.92,42.51,42.53,52100.0,26.3662,26.3662,26.1144,26.1266,52100.0
2009-10-26 10:30:00,42.55,42.69,42.45,42.55,36100.0,26.1389,26.2249,26.0775,26.1389,36100.0
2009-10-26 11:00:00,42.55,42.68,42.32,42.38,58900.0,26.1389,26.2188,25.9976,26.0345,58900.0
2009-10-26 11:30:00,42.37,42.37,41.73,41.73,20900.0,26.0284,26.0284,25.6352,25.6352,20900.0
2009-10-26 12:00:00,41.7,41.77,41.53,41.68,26000.0,25.6168,25.6598,25.5123,25.6045,26000.0
2009-10-26 12:30:00,41.7,41.88,41.67,41.81,17700.0,25.6168,25.7273,25.5983,25.6843,17700.0
2009-10-26 13:00:00,41.79,41.84,41.62,41.66,25600.0,25.6721,25.7028,25.5676,25.5922,25600.0
2009-10-26 13:30:00,41.69,41.88,41.66,41.67,22500.0,25.6106,25.7273,25.5922,25.5983,22500.0
2009-10-26 14:00:00,41.68,41.81,41.58,41.66,11900.0,25.6045,25.6843,25.543,25.5922,11900.0
2009-10-26 14:30:00,41.65,41.84,41.58,41.69,21900.0,25.586,25.7028,25.543,25.6106,21900.0
2009-10-26 15:00:00,41.66,41.76,41.58,41.58,27500.0,25.5922,25.6536,25.543,25.543,27500.0
2009-10-26 15:30:00,41.58,41.79,41.55,41.73,55400.0,25.543,25.6721,25.5246,25.6352,55400.0
2009-10-27 09:30:00,41.94,41.94,41.59,41.62,34400.0,25.7642,25.7642,25.5492,25.5676,34400.0
2009-10-27 10:00:00,41.56,41.71,41.25,41.66,53200.0,25.5308,25.6229,25.3403,25.5922,53200.0
2009-10-27 10:30:00,41.66,41.83,41.47,41.74,63200.0,25.5922,25.6966,25.4755,25.6413,63200.0
2009-10-27 11:00:00,41.73,41.76,41.18,41.35,62000.0,25.6352,25.6536,25.2973,25.4018,62000.0
2009-10-27 11:30:00,41.44,41.59,41.27,41.54,30900.0,25.457,25.5492,25.3526,25.5185,30900.0
2009-10-27 12:00:00,41.56,41.6,41.4,41.58,7000.0,25.5308,25.5553,25.4325,25.543,7000.0
2009-10-27 12:30:00,41.57,41.7,41.47,41.54,29600.0,25.5369,25.6168,25.4755,25.5185,29600.0
2009-10-27 13:00:00,41.51,41.6,41.35,41.4,32000.0,25.5,25.5553,25.4018,25.4325,32000.0
2009-10-27 13:30:00,41.46,41.64,41.35,41.52,20100.0,25.4693,25.5799,25.4018,25.5062,20100.0
2009-10-27 14:00:00,41.52,41.77,41.43,41.73,16700.0,25.5062,25.6598,25.4509,25.6352,16700.0
2009-10-27 14:30:00,41.74,41.95,41.6,41.77,21400.0,25.6413,25.7703,25.5553,25.6598,21400.0
2009-10-27 15:00:00,41.74,41.83,41.55,41.62,43600.0,25.6413,25.6966,25.5246,25.5676,43600.0
2009-10-27 15:30:00,41.64,41.64,41.35,41.43,52300.0,25.5799,25.5799,25.4018,25.4509,52300.0
2009-10-28 09:30:00,41.18,41.61,41.18,41.26,22900.0,25.2973,25.5615,25.2973,25.3465,22900.0
2009-10-28 10:00:00,41.28,41.28,40.97,41.03,46100.0,25.3588,25.3588,25.1683,25.2052,46100.0
2009-10-28 10:30:00,40.98,41.05,40.61,40.83,31800.0,25.1745,25.2175,24.9472,25.0823,31800.0
2009-10-28 11:00:00,40.8,41.01,40.65,40.88,28500.0,25.0639,25.1929,24.9717,25.113,28500.0
2009-10-28 11:30:00,40.81,40.89,40.58,40.65,59100.0,25.07,25.1192,24.9287,24.9717,59100.0
2009-10-28 12:00:00,40.65,40.72,40.37,40.54,26000.0,24.9717,25.0147,24.7997,24.9042,26000.0
2009-10-28 12:30:00,40.55,40.55,40.31,40.36,35000.0,24.9103,24.9103,24.7629,24.7936,35000.0
2009-10-28 13:00:00,40.35,40.61,40.31,40.4,29400.0,24.7874,24.9472,24.7629,24.8182,29400.0
2009-10-28 13:30:00,40.43,40.58,40.33,40.43,39000.0,24.8366,24.9287,24.7752,24.8366,39000.0
2009-10-28 14:00:00,40.42,40.53,40.31,40.4,45300.0,24.8304,24.898,24.7629,24.8182,45300.0
2009-10-28 14:30:00,40.43,40.68,40.41,40.64,55600.0,24.8366,24.9902,24.8243,24.9656,55600.0
2009-10-28 15:00:00,40.59,40.88,40.59,40.87,74000.0,24.9349,25.113,24.9349,25.1069,74000.0
2009-10-28 15:30:00,40.86,40.95,40.75,40.8,92100.0,25.1007,25.156,25.0332,25.0639,92100.0
2009-10-29 09:30:00,40.89,41.12,40.64,40.91,28600.0,25.1192,25.2605,24.9656,25.1315,28600.0
2009-10-29 10:00:00,40.91,41.36,40.85,41.25,25800.0,25.1315,25.4079,25.0946,25.3403,25800.0
2009-10-29 10:30:00,41.24,41.39,41.06,41.39,50200.0,25.3342,25.4263,25.2236,25.4263,50200.0
2009-10-29 11:00:00,41.34,41.67,41.27,41.63,27400.0,25.3956,25.5983,25.3526,25.5738,27400.0
2009-10-29 11:30:00,41.6,41.66,41.49,41.61,15900.0,25.5553,25.5922,25.4878,25.5615,15900.0
2009-10-29 12:00:00,41.64,41.75,41.59,41.71,32200.0,25.5799,25.6475,25.5492,25.6229,32200.0
2009-10-29 12:30:00,41.75,41.75,41.58,41.63,19300.0,25.6475,25.6475,25.543,25.5738,19300.0
2009-10-29 13:00:00,41.62,41.79,41.55,41.71,18200.0,25.5676,25.6721,25.5246,25.6229,18200.0
2009-10-29 13:30:00,41.75,41.85,41.68,41.76,18400.0,25.6475,25.7089,25.6045,25.6536,18400.0
2009-10-29 14:00:00,41.73,41.77,41.62,41.74,28000.0,25.6352,25.6598,25.5676,25.6413,28000.0
2009-10-29 14:30:00,41.75,41.88,41.65,41.7,40600.0,25.6475,25.7273,25.586,25.6168,40600.0
2009-10-29 15:00:00,41.7,41.74,41.49,41.52,33800.0,25.6168,25.6413,25.4878,25.5062,33800.0
2009-10-29 15:30:00,41.51,41.52,41.26,41.39,51100.0,25.5,25.5062,25.3465,25.4263,51100.0
2009-10-30 09:30:00,41.32,41.32,40.72,40.96,31700.0,25.3833,25.3833,25.0147,25.1622,31700.0
2009-10-30 10:00:00,40.94,41.35,40.84,40.92,64300.0,25.1499,25.4018,25.0885,25.1376,64300.0
2009-10-30 10:30:00,40.92,41.26,40.87,41.2,23800.0,25.1376,25.3465,25.1069,25.3096,23800.0
2009-10-30 11:00:00,41.2,41.28,41.08,41.11,10100.0,25.3096,25.3588,25.2359,25.2543,10100.0
2009-10-30 11:30:00,41.14,41.14,40.58,40.72,33300.0,25.2728,25.2728,24.9287,25.0147,33300.0
2009-10-30 12:00:00,40.76,41.0,40.44,40.52,18400.0,25.0393,25.1867,24.8427,24.8919,18400.0
2009-10-30 12:30:00,40.53,40.69,40.28,40.31,26300.0,24.898,24.9963,24.7444,24.7629,26300.0
2009-10-30 13:00:00,40.34,40.62,40.27,40.47,31600.0,24.7813,24.9533,24.7383,24.8612,31600.0
2009-10-30 13:30:00,40.48,40.7,40.25,40.56,33900.0,24.8673,25.0025,24.726,24.9165,33900.0
2009-10-30 14:00:00,40.56,41.0,40.55,40.91,33500.0,24.9165,25.1867,24.9103,25.1315,33500.0
2009-10-30 14:30:00,40.91,40.98,40.68,40.89,26300.0,25.1315,25.1745,24.9902,25.1192,26300.0
2009-10-30 15:00:00,40.85,40.91,40.54,40.85,31900.0,25.0946,25.1315,24.9042,25.0946,31900.0
2009-10-30 15:30:00,40.82,41.08,40.62,40.63,63600.0,25.0762,25.2359,24.9533,24.9595,63600.0
2009-11-02 09:30:00,40.65,40.92,40.06,40.54,29700.0,24.9717,25.1376,24.6093,24.9042,29700.0
2009-11-02 10:00:00,40.53,41.24,40.53,41.15,34700.0,24.898,25.3342,24.898,25.2789,34700.0
2009-11-02 10:30:00,41.1,41.21,40.81,40.87,38000.0,25.2482,25.3158,25.07,25.1069,38000.0
2009-11-02 11:00:00,40.85,41.17,40.81,41.07,28300.0,25.0946,25.2912,25.07,25.2297,28300.0
2009-11-02 11:30:00,41.03,41.18,40.95,41.07,23900.0,25.2052,25.2973,25.156,25.2297,23900.0
2009-11-02 12:00:00,41.03,41.15,40.87,41.05,11300.0,25.2052,25.2789,25.1069,25.2175,11300.0
2009-11-02 12:30:00,41.01,41.1,40.41,40.51,39100.0,25.1929,25.2482,24.8243,24.8857,39100.0
2009-11-02 13:00:00,40.39,40.94,40.39,40.87,24500.0,24.812,25.1499,24.812,25.1069,24500.0
2009-11-02 13:30:00,40.77,40.77,40.52,40.61,25200.0,25.0455,25.0455,24.8919,24.9472,25200.0
2009-11-02 14:00:00,40.6,40.86,40.55,40.85,16400.0,24.941,25.1007,24.9103,25.0946,16400.0
2009-11-02 14:30:00,40.9,41.09,40.85,40.99,39100.0,25.1253,25.242,25.0946,25.1806,39100.0
2009-11-02 15:00:00,40.99,41.12,40.8,40.97,37600.0,25.1806,25.2605,25.0639,25.1683,37600.0
2009-11-02 15:30:00,40.92,41.15,40.9,41.14,69000.0,25.1376,25.2789,25.1253,25.2728,69000.0
2009-11-03 09:30:00,40.83,41.06,40.36,40.86,35600.0,25.0823,25.2236,24.7936,25.1007,35600.0
2009-11-03 10:00:00,40.91,41.06,40.66,40.72,16700.0,25.1315,25.2236,24.9779,25.0147,16700.0
2009-11-03 10:30:00,40.75,41.08,40.75,40.93,25300.0,25.0332,25.2359,25.0332,25.1437,25300.0
2009-11-03 11:00:00,40.86,41.14,40.85,41.0,43300.0,25.1007,25.2728,25.0946,25.1867,43300.0
2009-11-03 11:30:00,40.96,41.04,40.77,40.94,13600.0,25.1622,25.2113,25.0455,25.1499,13600.0
2009-11-03 12:00:00,40.96,41.06,40.88,41.03,19900.0,25.1622,25.2236,25.113,25.2052,19900.0
2009-11-03 12:30:00,41.09,41.33,41.07,41.08,19100.0,25.242,25.3895,25.2297,25.2359,19100.0
2009-11-03 13:00:00,41.09,41.39,41.09,41.36,25200.0,25.242,25.4263,25.242,25.4079,25200.0
2009-11-03 13:30:00,41.35,41.53,41.31,41.48,32000.0,25.4018,25.5123,25.3772,25.4816,32000.0
2009-11-03 14:00:00,41.49,41.64,41.47,41.55,26400.0,25.4878,25.5799,25.4755,25.5246,26400.0
2009-11-03 14:30:00,41.57,41.66,41.45,41.65,41200.0,25.5369,25.5922,25.4632,25.586,41200.0
2009-11-03 15:00:00,41.64,42.19,41.51,41.84,201000.0,25.5799,25.9178,25.5,25.7028,201000.0
2009-11-03 15:30:00,41.83,42.0,41.74,41.84,51000.0,25.6966,25.8011,25.6413,25.7028,51000.0
2009-11-04 09:30:00,42.22,42.22,41.75,42.14,33700.0,25.9362,25.9362,25.6475,25.8871,33700.0
2009-11-04 10:00:00,42.19,42.34,42.05,42.31,50500.0,25.9178,26.0099,25.8318,25.9915,50500.0
2009-11-04 10:30:00,42.32,42.9,42.23,42.9,55600.0,25.9976,26.3539,25.9423,26.3539,55600.0
2009-11-04 11:00:00,42.94,42.94,42.67,42.75,103600.0,26.3785,26.3785,26.2126,26.2618,103600.0
2009-11-04 11:30:00,42.72,42.75,42.51,42.55,92300.0,26.2434,26.2618,26.1144,26.1389,92300.0
2009-11-04 12:00:00,42.55,43.05,42.48,43.0,72000.0,26.1389,26.4461,26.0959,26.4154,72000.0
2009-11-04 12:30:00,42.99,43.0,42.63,42.64,57300.0,26.4092,26.4154,26.1881,26.1942,57300.0
2009-11-04 13:00:00,42.68,42.69,42.45,42.6,61300.0,26.2188,26.2249,26.0775,26.1696,61300.0
2009-11-04 13:30:00,42.54,42.55,42.36,42.39,35300.0,26.1328,26.1389,26.0222,26.0406,35300.0
2009-11-04 14:00:00,42.39,42.6,42.19,42.19,52200.0,26.0406,26.1696,25.9178,25.9178,52200.0
2009-11-04 14:30:00,42.2,42.76,42.18,42.63,52200.0,25.9239,26.2679,25.9116,26.1881,52200.0
2009-11-04 15:00:00,42.61,42.62,42.39,42.45,72700.0,26.1758,26.1819,26.0406,26.0775,72700.0
2009-11-04 15:30:00,42.45,42.47,41.82,41.92,118400.0,26.0775,26.0898,25.6905,25.7519,118400.0
2009-11-05 09:30:00,42.55,43.09,42.19,42.97,50600.0,26.1389,26.4707,25.9178,26.3969,50600.0
2009-11-05 10:00:00,42.97,43.37,42.9,43.02,58500.0,26.3969,26.6427,26.3539,26.4277,58500.0
2009-11-05 10:30:00,43.02,43.11,42.77,42.8,53200.0,26.4277,26.4829,26.2741,26.2925,53200.0
2009-11-05 11:00:00,42.88,42.98,42.75,42.9,44500.0,26.3417,26.4031,26.2618,26.3539,44500.0
2009-11-05 11:30:00,42.89,42.89,42.73,42.8,30300.0,26.3478,26.3478,26.2495,26.2925,30300.0
2009-11-05 12:00:00,42.79,42.87,42.56,42.64,50500.0,26.2864,26.3355,26.1451,26.1942,50500.0
2009-11-05 12:30:00,42.62,43.04,42.54,42.99,47800.0,26.1819,26.4399,26.1328,26.4092,47800.0
2009-11-05 13:00:00,43.01,43.02,42.77,42.89,47600.0,26.4215,26.4277,26.2741,26.3478,47600.0
2009-11-05 13:30:00,42.89,43.03,42.77,42.82,23300.0,26.3478,26.4338,26.2741,26.3048,23300.0
2009-11-05 14:00:00,42.77,42.89,42.68,42.81,19300.0,26.2741,26.3478,26.2188,26.2986,19300.0
2009-11-05 14:30:00,42.8,42.89,42.67,42.8,58700.0,26.2925,26.3478,26.2126,26.2925,58700.0
2009-11-05 15:00:00,42.8,42.8,42.69,42.78,27100.0,26.2925,26.2925,26.2249,26.2802,27100.0
2009-11-05 15:30:00,42.79,42.97,42.77,42.95,81200.0,26.2864,26.3969,26.2741,26.3847,81200.0
2009-11-06 09:30:00,42.54,43.52,42.54,43.47,159900.0,26.1328,26.7348,26.1328,26.7041,159900.0
2009-11-06 10:00:00,43.5,43.72,43.45,43.48,71300.0,26.7225,26.8577,26.6918,26.7102,71300.0
2009-11-06 10:30:00,43.47,43.72,43.3,43.68,63000.0,26.7041,26.8577,26.5997,26.8331,63000.0
2009-11-06 11:00:00,43.7,43.82,43.6,43.69,59100.0,26.8454,26.9191,26.784,26.8392,59100.0
2009-11-06 11:30:00,43.75,43.82,43.53,43.59,39300.0,26.8761,26.9191,26.741,26.7778,39300.0
2009-11-06 12:00:00,43.59,43.75,43.57,43.71,16900.0,26.7778,26.8761,26.7655,26.8515,16900.0
2009-11-06 12:30:00,43.67,43.72,43.55,43.66,26500.0,26.827,26.8577,26.7532,26.8208,26500.0
2009-11-06 13:00:00,43.68,43.81,43.56,43.76,15300.0,26.8331,26.913,26.7594,26.8822,15300.0
2009-11-06 13:30:00,43.71,43.89,43.7,43.76,28800.0,26.8515,26.9621,26.8454,26.8822,28800.0
2009-11-06 14:00:00,43.76,43.87,43.71,43.76,29100.0,26.8822,26.9498,26.8515,26.8822,29100.0
2009-11-06 14:30:00,43.78,43.87,43.68,43.69,27100.0,26.8945,26.9498,26.8331,26.8392,27100.0
2009-11-06 15:00:00,43.69,43.78,43.59,43.67,45200.0,26.8392,26.8945,26.7778,26.827,45200.0
2009-11-06 15:30:00,43.69,43.94,43.64,43.82,58900.0,26.8392,26.9928,26.8085,26.9191,58900.0
2009-11-09 09:30:00,43.99,44.14,43.82,43.87,49700.0,27.0235,27.1157,26.9191,26.9498,49700.0
2009-11-09 10:00:00,43.86,43.99,43.64,43.77,69800.0,26.9437,27.0235,26.8085,26.8884,69800.0
2009-11-09 10:30:00,43.75,43.99,43.64,43.79,71000.0,26.8761,27.0235,26.8085,26.9007,71000.0
2009-11-09 11:00:00,43.82,43.87,43.56,43.57,73800.0,26.9191,26.9498,26.7594,26.7655,73800.0
2009-11-09 11:30:00,43.6,43.6,43.44,43.45,19900.0,26.784,26.784,26.6857,26.6918,19900.0
2009-11-09 12:00:00,43.49,43.49,43.29,43.29,32100.0,26.7164,26.7164,26.5935,26.5935,32100.0
2009-11-09 12:30:00,43.27,43.27,43.13,43.17,33900.0,26.5812,26.5812,26.4952,26.5198,33900.0
2009-11-09 13:00:00,43.17,43.19,42.94,43.0,79200.0,26.5198,26.5321,26.3785,26.4154,79200.0
2009-11-09 13:30:00,43.0,43.01,42.92,42.96,57400.0,26.4154,26.4215,26.3662,26.3908,57400.0
2009-11-09 14:00:00,42.98,43.02,42.87,42.9,52300.0,26.4031,26.4277,26.3355,26.3539,52300.0
2009-11-09 14:30:00,42.91,42.98,42.87,42.91,64200.0,26.3601,26.4031,26.3355,26.3601,64200.0
2009-11-09 15:00:00,42.9,42.99,42.88,42.91,60800.0,26.3539,26.4092,26.3417,26.3601,60800.0
2009-11-09 15:30:00,42.91,42.91,42.76,42.85,189500.0,26.3601,26.3601,26.2679,26.3232,189500.0
2009-11-10 09:30:00,42.71,42.98,42.56,42.66,57600.0,26.2372,26.4031,26.1451,26.2065,57600.0
2009-11-10 10:00:00,42.67,42.75,42.55,42.71,57800.0,26.2126,26.2618,26.1389,26.2372,57800.0
2009-11-10 10:30:00,42.74,42.81,42.55,42.59,112000.0,26.2556,26.2986,26.1389,26.1635,112000.0
2009-11-10 11:00:00,42.59,42.6,42.37,42.6,69100.0,26.1635,26.1696,26.0284,26.1696,69100.0
2009-11-10 11:30:00,42.59,42.78,42.58,42.73,19200.0,26.1635,26.2802,26.1574,26.2495,19200.0
2009-11-10 12:00:00,42.7,42.72,42.55,42.55,31300.0,26.2311,26.2434,26.1389,26.1389,31300.0
2009-11-10 12:30:00,42.57,42.8,42.56,42.73,26600.0,26.1512,26.2925,26.1451,26.2495,26600.0
2009-11-10 13:00:00,42.74,42.79,42.63,42.68,24300.0,26.2556,26.2864,26.1881,26.2188,24300.0
2009-11-10 13:30:00,42.68,42.75,42.58,42.66,17400.0,26.2188,26.2618,26.1574,26.2065,17400.0
2009-11-10 14:00:00,42.69,42.77,42.65,42.77,31200.0,26.2249,26.2741,26.2004,26.2741,31200.0
2009-11-10 14:30:00,42.72,43.0,42.72,42.94,91800.0,26.2434,26.4154,26.2434,26.3785,91800.0
2009-11-10 15:00:00,42.94,43.12,42.81,43.03,128900.0,26.3785,26.4891,26.2986,26.4338,128900.0
2009-11-10 15:30:00,43.03,43.06,42.84,42.9,117100.0,26.4338,26.4522,26.3171,26.3539,117100.0
2009-11-11 09:30:00,43.28,43.64,43.13,43.54,37900.0,26.5874,26.8085,26.4952,26.7471,37900.0
2009-11-11 10:00:00,43.57,43.83,43.48,43.58,53100.0,26.7655,26.9252,26.7102,26.7717,53100.0
2009-11-11 10:30:00,43.57,43.57,43.12,43.16,107500.0,26.7655,26.7655,26.4891,26.5137,107500.0
2009-11-11 11:00:00,43.18,43.21,43.01,43.1,103700.0,26.5259,26.5444,26.4215,26.4768,103700.0
2009-11-11 11:30:00,43.08,43.2,42.99,43.17,54200.0,26.4645,26.5382,26.4092,26.5198,54200.0
2009-11-11 12:00:00,43.13,43.16,43.07,43.13,9000.0,26.4952,26.5137,26.4584,26.4952,9000.0
2009-11-11 12:30:00,43.14,43.3,43.11,43.14,6900.0,26.5014,26.5997,26.4829,26.5014,6900.0
2009-11-11 13:00:00,43.11,43.23,43.11,43.12,5400.0,26.4829,26.5567,26.4829,26.4891,5400.0
2009-11-11 13:30:00,43.14,43.16,42.85,42.95,22300.0,26.5014,26.5137,26.3232,26.3847,22300.0
2009-11-11 14:00:00,42.95,43.09,42.95,43.01,10800.0,26.3847,26.4707,26.3847,26.4215,10800.0
2009-11-11 14:30:00,43.02,43.11,43.02,43.08,5300.0,26.4277,26.4829,26.4277,26.4645,5300.0
2009-11-11 15:00:00,43.05,43.11,42.98,43.08,13700.0,26.4461,26.4829,26.4031,26.4645,13700.0
2009-11-11 15:30:00,43.07,43.12,42.99,43.09,23600.0,26.4584,26.4891,26.4092,26.4707,23600.0
2009-11-12 09:30:00,42.88,42.9,42.58,42.79,41800.0,26.3417,26.3539,26.1574,26.2864,41800.0
2009-11-12 10:00:00,42.83,42.88,42.53,42.71,34000.0,26.3109,26.3417,26.1266,26.2372,34000.0
2009-11-12 10:30:00,42.75,42.75,42.4,42.48,68000.0,26.2618,26.2618,26.0468,26.0959,68000.0
2009-11-12 11:00:00,42.47,42.49,42.03,42.08,43900.0,26.0898,26.1021,25.8195,25.8502,43900.0
2009-11-12 11:30:00,42.06,42.06,41.67,41.86,58500.0,25.8379,25.8379,25.5983,25.7151,58500.0
2009-11-12 12:00:00,41.84,42.07,41.77,42.02,35200.0,25.7028,25.8441,25.6598,25.8133,35200.0
2009-11-12 12:30:00,42.02,42.08,41.95,42.02,19400.0,25.8133,25.8502,25.7703,25.8133,19400.0
2009-11-12 13:00:00,42.02,42.04,41.9,41.9,15700.0,25.8133,25.8256,25.7396,25.7396,15700.0
2009-11-12 13:30:00,41.93,42.03,41.84,42.03,15900.0,25.7581,25.8195,25.7028,25.8195,15900.0
2009-11-12 14:00:00,42.03,42.19,41.92,42.05,22300.0,25.8195,25.9178,25.7519,25.8318,22300.0
2009-11-12 14:30:00,42.05,42.1,41.87,41.9,12700.0,25.8318,25.8625,25.7212,25.7396,12700.0
2009-11-12 15:00:00,41.9,41.96,41.85,41.93,21300.0,25.7396,25.7765,25.7089,25.7581,21300.0
2009-11-12 15:30:00,41.94,41.97,41.82,41.92,74200.0,25.7642,25.7826,25.6905,25.7519,74200.0
2009-11-13 09:30:00,41.89,42.12,41.2,41.27,40300.0,25.7335,25.8748,25.3096,25.3526,40300.0
2009-11-13 10:00:00,41.24,41.7,41.16,41.53,64300.0,25.3342,25.6168,25.285,25.5123,64300.0
2009-11-13 10:30:00,41.55,41.7,41.5,41.58,44000.0,25.5246,25.6168,25.4939,25.543,44000.0
2009-11-13 11:00:00,41.55,41.71,41.52,41.61,24000.0,25.5246,25.6229,25.5062,25.5615,24000.0
2009-11-13 11:30:00,41.6,41.72,41.55,41.67,26100.0,25.5553,25.6291,25.5246,25.5983,26100.0
2009-11-13 12:00:00,41.65,41.86,41.65,41.84,21000.0,25.586,25.7151,25.586,25.7028,21000.0
2009-11-13 12:30:00,41.83,41.88,41.77,41.84,13600.0,25.6966,25.7273,25.6598,25.7028,13600.0
2009-11-13 13:00:00,41.83,41.83,41.7,41.72,18000.0,25.6966,25.6966,25.6168,25.6291,18000.0
2009-11-13 13:30:00,41.74,41.8,41.69,41.76,15200.0,25.6413,25.6782,25.6106,25.6536,15200.0
2009-11-13 14:00:00,41.76,41.84,41.71,41.75,10600.0,25.6536,25.7028,25.6229,25.6475,10600.0
2009-11-13 14:30:00,41.76,41.76,41.53,41.54,14400.0,25.6536,25.6536,25.5123,25.5185,14400.0
2009-11-13 15:00:00,41.52,41.66,41.5,41.57,29100.0,25.5062,25.5922,25.4939,25.5369,29100.0
2009-11-13 15:30:00,41.56,41.72,41.54,41.72,48500.0,25.5308,25.6291,25.5185,25.6291,48500.0
2009-11-16 09:30:00,41.86,42.04,41.66,41.81,9400.0,25.7151,25.8256,25.5922,25.6843,9400.0
2009-11-16 10:00:00,41.79,41.98,41.72,41.72,15200.0,25.6721,25.7888,25.6291,25.6291,15200.0
2009-11-16 10:30:00,41.77,41.78,41.63,41.68,27400.0,25.6598,25.6659,25.5738,25.6045,27400.0
2009-11-16 11:00:00,41.66,41.7,41.6,41.63,14900.0,25.5922,25.6168,25.5553,25.5738,14900.0
2009-11-16 11:30:00,41.65,41.7,41.53,41.56,39400.0,25.586,25.6168,25.5123,25.5308,39400.0
2009-11-16 12:00:00,41.57,41.59,41.34,41.43,31200.0,25.5369,25.5492,25.3956,25.4509,31200.0
2009-11-16 12:30:00,41.43,41.51,41.35,41.47,76200.0,25.4509,25.5,25.4018,25.4755,76200.0
2009-11-16 13:00:00,41.45,41.56,41.42,41.48,20100.0,25.4632,25.5308,25.4448,25.4816,20100.0
2009-11-16 13:30:00,41.48,41.55,41.45,41.49,21600.0,25.4816,25.5246,25.4632,25.4878,21600.0
2009-11-16 14:00:00,41.5,41.57,41.48,41.53,30700.0,25.4939,25.5369,25.4816,25.5123,30700.0
2009-11-16 14:30:00,41.55,41.62,41.52,41.56,19300.0,25.5246,25.5676,25.5062,25.5308,19300.0
2009-11-16 15:00:00,41.59,41.61,41.38,41.41,34600.0,25.5492,25.5615,25.4202,25.4386,34600.0
2009-11-16 15:30:00,41.43,41.6,41.38,41.59,42300.0,25.4509,25.5553,25.4202,25.5492,42300.0
2009-11-17 09:30:00,41.61,41.62,41.31,41.55,38200.0,25.5615,25.5676,25.3772,25.5246,38200.0
2009-11-17 10:00:00,41.55,41.58,41.45,41.45,39700.0,25.5246,25.543,25.4632,25.4632,39700.0
2009-11-17 10:30:00,41.45,41.45,41.19,41.3,49300.0,25.4632,25.4632,25.3035,25.371,49300.0
2009-11-17 11:00:00,41.31,41.44,41.3,41.38,50400.0,25.3772,25.457,25.371,25.4202,50400.0
2009-11-17 11:30:00,41.4,41.44,41.33,41.37,30300.0,25.4325,25.457,25.3895,25.414,30300.0
2009-11-17 12:00:00,41.38,41.44,41.35,41.44,35600.0,25.4202,25.457,25.4018,25.457,35600.0
2009-11-17 12:30:00,41.44,41.47,41.37,41.38,19000.0,25.457,25.4755,25.414,25.4202,19000.0
2009-11-17 13:00:00,41.38,41.43,41.24,41.31,21700.0,25.4202,25.4509,25.3342,25.3772,21700.0
2009-11-17 13:30:00,41.34,41.44,41.29,41.35,21900.0,25.3956,25.457,25.3649,25.4018,21900.0
2009-11-17 14:00:00,41.36,41.4,41.25,41.25,22700.0,25.4079,25.4325,25.3403,25.3403,22700.0
2009-11-17 14:30:00,41.28,41.28,41.14,41.22,21100.0,25.3588,25.3588,25.2728,25.3219,21100.0
2009-11-17 15:00:00,41.25,41.34,41.22,41.32,32900.0,25.3403,25.3956,25.3219,25.3833,32900.0
2009-11-17 15:30:00,41.31,41.45,41.26,41.4,63900.0,25.3772,25.4632,25.3465,25.4325,63900.0
2009-11-18 09:30:00,41.41,41.62,41.4,41.49,44000.0,25.4386,25.5676,25.4325,25.4878,44000.0
2009-11-18 10:00:00,41.5,41.86,41.45,41.84,64000.0,25.4939,25.7151,25.4632,25.7028,64000.0
2009-11-18 10:30:00,41.83,41.84,41.63,41.71,35700.0,25.6966,25.7028,25.5738,25.6229,35700.0
2009-11-18 11:00:00,41.71,41.84,41.67,41.74,30200.0,25.6229,25.7028,25.5983,25.6413,30200.0
2009-11-18 11:30:00,41.76,41.8,41.72,41.77,22200.0,25.6536,25.6782,25.6291,25.6598,22200.0
2009-11-18 12:00:00,41.76,41.8,41.7,41.72,17500.0,25.6536,25.6782,25.6168,25.6291,17500.0
2009-11-18 12:30:00,41.71,41.71,41.57,41.6,33500.0,25.6229,25.6229,25.5369,25.5553,33500.0
2009-11-18 13:00:00,41.6,41.68,41.59,41.63,28200.0,25.5553,25.6045,25.5492,25.5738,28200.0
2009-11-18 13:30:00,41.62,41.65,41.47,41.5,25000.0,25.5676,25.586,25.4755,25.4939,25000.0
2009-11-18 14:00:00,41.48,41.54,41.38,41.41,14700.0,25.4816,25.5185,25.4202,25.4386,14700.0
2009-11-18 14:30:00,41.41,41.44,41.26,41.3,15800.0,25.4386,25.457,25.3465,25.371,15800.0
2009-11-18 15:00:00,41.31,41.44,41.31,41.41,18300.0,25.3772,25.457,25.3772,25.4386,18300.0
2009-11-18 15:30:00,41.42,41.47,41.35,41.43,48900.0,25.4448,25.4755,25.4018,25.4509,48900.0
2009-11-19 09:30:00,41.23,41.31,40.64,40.8,21700.0,25.328,25.3772,24.9656,25.0639,21700.0
2009-11-19 10:00:00,40.84,40.9,40.65,40.65,15300.0,25.0885,25.1253,24.9717,24.9717,15300.0
2009-11-19 10:30:00,40.64,40.71,40.5,40.52,18900.0,24.9656,25.0086,24.8796,24.8919,18900.0
2009-11-19 11:00:00,40.53,40.72,40.46,40.71,12000.0,24.898,25.0147,24.855,25.0086,12000.0
2009-11-19 11:30:00,40.7,40.76,40.68,40.73,27900.0,25.0025,25.0393,24.9902,25.0209,27900.0
2009-11-19 12:00:00,40.72,40.83,40.71,40.82,13400.0,25.0147,25.0823,25.0086,25.0762,13400.0
2009-11-19 12:30:00,40.82,40.86,40.75,40.77,39800.0,25.0762,25.1007,25.0332,25.0455,39800.0
2009-11-19 13:00:00,40.78,40.91,40.78,40.86,27600.0,25.0516,25.1315,25.0516,25.1007,27600.0
2009-11-19 13:30:00,40.85,40.96,40.83,40.92,40800.0,25.0946,25.1622,25.0823,25.1376,40800.0
2009-11-19 14:00:00,40.91,40.92,40.84,40.88,11900.0,25.1315,25.1376,25.0885,25.113,11900.0
2009-11-19 14:30:00,40.89,40.99,40.85,40.93,11200.0,25.1192,25.1806,25.0946,25.1437,11200.0
2009-11-19 15:00:00,40.95,41.06,40.9,41.03,44100.0,25.156,25.2236,25.1253,25.2052,44100.0
2009-11-19 15:30:00,41.02,41.17,40.98,41.12,57500.0,25.199,25.2912,25.1745,25.2605,57500.0
2009-11-20 09:30:00,40.78,41.29,40.78,41.14,40000.0,25.0516,25.3649,25.0516,25.2728,40000.0
2009-11-20 10:00:00,41.16,41.16,40.91,40.97,15900.0,25.285,25.285,25.1315,25.1683,15900.0
2009-11-20 10:30:00,41.02,41.03,40.74,40.84,27200.0,25.199,25.2052,25.027,25.0885,27200.0
2009-11-20 11:00:00,40.86,40.95,40.65,40.65,19900.0,25.1007,25.156,24.9717,24.9717,19900.0
2009-11-20 11:30:00,40.66,40.82,40.64,40.75,26100.0,24.9779,25.0762,24.9656,25.0332,26100.0
2009-11-20 12:00:00,40.73,40.74,40.5,40.52,24200.0,25.0209,25.027,24.8796,24.8919,24200.0
2009-11-20 12:30:00,40.5,40.65,40.5,40.56,26700.0,24.8796,24.9717,24.8796,24.9165,26700.0
2009-11-20 13:00:00,40.56,40.57,40.47,40.52,26600.0,24.9165,24.9226,24.8612,24.8919,26600.0
2009-11-20 13:30:00,40.55,40.7,40.53,40.64,29900.0,24.9103,25.0025,24.898,24.9656,29900.0
2009-11-20 14:00:00,40.64,40.67,40.6,40.61,28000.0,24.9656,24.984,24.941,24.9472,28000.0
2009-11-20 14:30:00,40.62,40.7,40.6,40.65,20900.0,24.9533,25.0025,24.941,24.9717,20900.0
2009-11-20 15:00:00,40.63,40.85,40.6,40.85,33100.0,24.9595,25.0946,24.941,25.0946,33100.0
2009-11-20 15:30:00,40.84,41.01,40.8,40.82,67700.0,25.0885,25.1929,25.0639,25.0762,67700.0
2009-11-23 09:30:00,41.1,41.15,41.0,41.15,28900.0,25.325,25.3558,25.2634,25.3558,28900.0
2009-11-23 10:00:00,41.14,41.32,40.99,41.07,24700.0,25.3497,25.4606,25.2572,25.3065,24700.0
2009-11-23 10:30:00,41.05,41.09,40.9,40.91,24200.0,25.2942,25.3188,25.2018,25.2079,24200.0
2009-11-23 11:00:00,40.9,40.97,40.87,40.89,24800.0,25.2018,25.2449,25.1833,25.1956,24800.0
2009-11-23 11:30:00,40.89,40.97,40.87,40.88,31300.0,25.1956,25.2449,25.1833,25.1894,31300.0
2009-11-23 12:00:00,40.9,40.97,40.88,40.89,8000.0,25.2018,25.2449,25.1894,25.1956,8000.0
2009-11-23 12:30:00,40.87,41.01,40.78,40.91,24500.0,25.1833,25.2695,25.1278,25.2079,24500.0
2009-11-23 13:00:00,40.93,41.0,40.92,40.98,8100.0,25.2203,25.2634,25.2141,25.2511,8100.0
2009-11-23 13:30:00,40.96,40.97,40.9,40.96,16100.0,25.2387,25.2449,25.2018,25.2387,16100.0
2009-11-23 14:00:00,40.95,40.95,40.87,40.91,15900.0,25.2326,25.2326,25.1833,25.2079,15900.0
2009-11-23 14:30:00,40.9,41.0,40.9,40.97,15600.0,25.2018,25.2634,25.2018,25.2449,15600.0
2009-11-23 15:00:00,40.97,41.01,40.95,40.99,35600.0,25.2449,25.2695,25.2326,25.2572,35600.0
2009-11-23 15:30:00,40.99,41.12,40.95,41.12,173200.0,25.2572,25.3373,25.2326,25.3373,173200.0
2009-11-24 09:30:00,41.18,41.18,40.44,40.56,20000.0,25.3743,25.3743,24.9183,24.9923,20000.0
2009-11-24 10:00:00,40.51,40.65,40.39,40.5,44000.0,24.9615,25.0477,24.8875,24.9553,44000.0
2009-11-24 10:30:00,40.49,40.58,40.46,40.51,25400.0,24.9491,25.0046,24.9306,24.9615,25400.0
2009-11-24 11:00:00,40.5,40.56,40.45,40.52,27200.0,24.9553,24.9923,24.9245,24.9676,27200.0
2009-11-24 11:30:00,40.54,40.59,40.51,40.55,16600.0,24.9799,25.0108,24.9615,24.9861,16600.0
2009-11-24 12:00:00,40.57,40.58,40.5,40.55,15400.0,24.9984,25.0046,24.9553,24.9861,15400.0
2009-11-24 12:30:00,40.53,40.57,40.52,40.55,16100.0,24.9738,24.9984,24.9676,24.9861,16100.0
2009-11-24 13:00:00,40.55,40.6,40.52,40.55,18800.0,24.9861,25.0169,24.9676,24.9861,18800.0
2009-11-24 13:30:00,40.53,40.58,40.47,40.56,14900.0,24.9738,25.0046,24.9368,24.9923,14900.0
2009-11-24 14:00:00,40.56,40.61,40.53,40.58,6700.0,24.9923,25.0231,24.9738,25.0046,6700.0
2009-11-24 14:30:00,40.58,40.64,40.56,40.62,9200.0,25.0046,25.0416,24.9923,25.0292,9200.0
2009-11-24 15:00:00,40.64,40.64,40.57,40.61,17800.0,25.0416,25.0416,24.9984,25.0231,17800.0
2009-11-24 15:30:00,40.62,40.65,40.54,40.6,73500.0,25.0292,25.0477,24.9799,25.0169,73500.0
2009-11-25 09:30:00,40.67,40.75,40.41,40.58,17200.0,25.06,25.1093,24.8998,25.0046,17200.0
2009-11-25 10:00:00,40.61,40.7,40.48,40.58,12800.0,25.0231,25.0785,24.943,25.0046,12800.0
2009-11-25 10:30:00,40.59,40.79,40.59,40.75,23500.0,25.0108,25.134,25.0108,25.1093,23500.0
2009-11-25 11:00:00,40.79,40.83,40.69,40.71,35400.0,25.134,25.1586,25.0724,25.0847,35400.0
2009-11-25 11:30:00,40.71,40.74,40.63,40.67,28200.0,25.0847,25.1032,25.0354,25.06,28200.0
2009-11-25 12:00:00,40.69,40.88,40.67,40.85,16500.0,25.0724,25.1894,25.06,25.171,16500.0
2009-11-25 12:30:00,40.85,40.95,40.84,40.94,17000.0,25.171,25.2326,25.1648,25.2264,17000.0
2009-11-25 13:00:00,40.93,41.04,40.91,41.0,25700.0,25.2203,25.288,25.2079,25.2634,25700.0
2009-11-25 13:30:00,41.0,41.04,40.93,40.98,15300.0,25.2634,25.288,25.2203,25.2511,15300.0
2009-11-25 14:00:00,40.97,40.99,40.94,40.97,25800.0,25.2449,25.2572,25.2264,25.2449,25800.0
2009-11-25 14:30:00,40.97,40.98,40.91,40.94,12300.0,25.2449,25.2511,25.2079,25.2264,12300.0
2009-11-25 15:00:00,40.92,40.93,40.82,40.83,18100.0,25.2141,25.2203,25.1525,25.1586,18100.0
2009-11-25 15:30:00,40.83,40.93,40.8,40.9,48600.0,25.1586,25.2203,25.1402,25.2018,48600.0
2009-11-27 09:30:00,39.79,40.05,39.57,40.04,32600.0,24.5178,24.678,24.3822,24.6719,32600.0
2009-11-27 10:00:00,40.01,40.39,40.01,40.38,22800.0,24.6534,24.8875,24.6534,24.8814,22800.0
2009-11-27 10:30:00,40.38,40.5,40.31,40.47,29500.0,24.8814,24.9553,24.8382,24.9368,29500.0
2009-11-27 11:00:00,40.47,40.63,40.44,40.61,33300.0,24.9368,25.0354,24.9183,25.0231,33300.0
2009-11-27 11:30:00,40.61,40.63,40.49,40.49,13900.0,25.0231,25.0354,24.9491,24.9491,13900.0
2009-11-27 12:00:00,40.49,40.49,40.38,40.38,4500.0,24.9491,24.9491,24.8814,24.8814,4500.0
2009-11-27 12:30:00,40.38,40.6,40.36,40.39,19100.0,24.8814,25.0169,24.869,24.8875,19100.0
2009-11-30 09:30:00,40.27,40.41,39.89,40.1,19200.0,24.8136,24.8998,24.5794,24.7088,19200.0
2009-11-30 10:00:00,40.1,40.29,40.01,40.12,33400.0,24.7088,24.8259,24.6534,24.7211,33400.0
2009-11-30 10:30:00,40.15,40.23,39.94,39.97,22800.0,24.7396,24.7889,24.6102,24.6287,22800.0
2009-11-30 11:00:00,39.95,40.08,39.89,39.91,25300.0,24.6164,24.6965,24.5794,24.5918,25300.0
2009-11-30 11:30:00,39.91,39.95,39.74,39.86,65700.0,24.5918,24.6164,24.487,24.5609,65700.0
2009-11-30 12:00:00,39.91,40.02,39.84,39.84,24100.0,24.5918,24.6595,24.5486,24.5486,24100.0
2009-11-30 12:30:00,39.84,39.87,39.73,39.85,16100.0,24.5486,24.5671,24.4808,24.5548,16100.0
2009-11-30 13:00:00,39.83,39.93,39.82,39.88,15600.0,24.5425,24.6041,24.5363,24.5733,15600.0
2009-11-30 13:30:00,39.88,39.88,39.64,39.67,45400.0,24.5733,24.5733,24.4254,24.4439,45400.0
2009-11-30 14:00:00,39.68,39.71,39.57,39.59,40700.0,24.45,24.4685,24.3822,24.3946,40700.0
2009-11-30 14:30:00,39.6,39.63,39.54,39.6,43800.0,24.4007,24.4192,24.3638,24.4007,43800.0
2009-11-30 15:00:00,39.62,39.95,39.61,39.95,63400.0,24.4131,24.6164,24.4069,24.6164,63400.0
2009-11-30 15:30:00,39.97,40.0,39.9,39.96,88200.0,24.6287,24.6472,24.5856,24.6226,88200.0
2009-12-01 09:30:00,39.27,40.12,39.21,40.0,40000.0,24.1974,24.7211,24.1604,24.6472,40000.0
2009-12-01 10:00:00,39.99,40.11,39.94,40.06,34600.0,24.641,24.715,24.6102,24.6842,34600.0
2009-12-01 10:30:00,40.06,40.13,40.03,40.05,30400.0,24.6842,24.7273,24.6657,24.678,30400.0
2009-12-01 11:00:00,40.05,40.16,40.05,40.09,35000.0,24.678,24.7458,24.678,24.7027,35000.0
2009-12-01 11:30:00,40.09,40.13,40.06,40.09,17100.0,24.7027,24.7273,24.6842,24.7027,17100.0
2009-12-01 12:00:00,40.09,40.1,40.06,40.09,11800.0,24.7027,24.7088,24.6842,24.7027,11800.0
2009-12-01 12:30:00,40.09,40.1,40.05,40.09,11100.0,24.7027,24.7088,24.678,24.7027,11100.0
2009-12-01 13:00:00,40.08,40.09,40.03,40.03,19000.0,24.6965,24.7027,24.6657,24.6657,19000.0
2009-12-01 13:30:00,40.03,40.07,40.01,40.02,12500.0,24.6657,24.6903,24.6534,24.6595,12500.0
2009-12-01 14:00:00,40.03,40.03,39.95,39.97,15600.0,24.6657,24.6657,24.6164,24.6287,15600.0
2009-12-01 14:30:00,39.97,39.97,39.8,39.86,21300.0,24.6287,24.6287,24.524,24.5609,21300.0
2009-12-01 15:00:00,39.86,39.91,39.84,39.89,30700.0,24.5609,24.5918,24.5486,24.5794,30700.0
2009-12-01 15:30:00,39.89,40.0,39.85,39.98,46800.0,24.5794,24.6472,24.5548,24.6349,46800.0
2009-12-02 09:30:00,40.0,40.34,40.0,40.24,32100.0,24.6472,24.8567,24.6472,24.7951,32100.0
2009-12-02 10:00:00,40.24,40.31,40.22,40.27,37800.0,24.7951,24.8382,24.7828,24.8136,37800.0
2009-12-02 10:30:00,40.26,40.35,40.25,40.3,45100.0,24.8074,24.8629,24.8013,24.8321,45100.0
2009-12-02 11:00:00,40.27,40.3,40.21,40.28,31200.0,24.8136,24.8321,24.7766,24.8197,31200.0
2009-12-02 11:30:00,40.28,40.33,40.17,40.24,33300.0,24.8197,24.8505,24.752,24.7951,33300.0
2009-12-02 12:00:00,40.26,40.29,40.17,40.26,18800.0,24.8074,24.8259,24.752,24.8074,18800.0
2009-12-02 12:30:00,40.28,40.34,40.26,40.33,10100.0,24.8197,24.8567,24.8074,24.8505,10100.0
2009-12-02 13:00:00,40.34,40.47,40.31,40.44,10400.0,24.8567,24.9368,24.8382,24.9183,10400.0
2009-12-02 13:30:00,40.44,40.44,40.36,40.41,22100.0,24.9183,24.9183,24.869,24.8998,22100.0
2009-12-02 14:00:00,40.41,40.42,40.27,40.29,20100.0,24.8998,24.906,24.8136,24.8259,20100.0
2009-12-02 14:30:00,40.32,40.42,40.28,40.36,16900.0,24.8444,24.906,24.8197,24.869,16900.0
2009-12-02 15:00:00,40.37,40.39,40.27,40.3,21800.0,24.8752,24.8875,24.8136,24.8321,21800.0
2009-12-02 15:30:00,40.29,40.54,40.29,40.47,50700.0,24.8259,24.9799,24.8259,24.9368,50700.0
2009-12-03 09:30:00,40.55,40.55,40.29,40.41,14000.0,24.9861,24.9861,24.8259,24.8998,14000.0
2009-12-03 10:00:00,40.4,40.4,40.14,40.17,34500.0,24.8937,24.8937,24.7335,24.752,34500.0
2009-12-03 10:30:00,40.19,40.47,40.16,40.39,37800.0,24.7643,24.9368,24.7458,24.8875,37800.0
2009-12-03 11:00:00,40.38,40.38,40.27,40.37,15900.0,24.8814,24.8814,24.8136,24.8752,15900.0
2009-12-03 11:30:00,40.35,40.37,40.24,40.32,16400.0,24.8629,24.8752,24.7951,24.8444,16400.0
2009-12-03 12:00:00,40.3,40.35,40.26,40.3,6600.0,24.8321,24.8629,24.8074,24.8321,6600.0
2009-12-03 12:30:00,40.3,40.3,40.24,40.29,7900.0,24.8321,24.8321,24.7951,24.8259,7900.0
2009-12-03 13:00:00,40.28,40.28,40.19,40.22,11600.0,24.8197,24.8197,24.7643,24.7828,11600.0
2009-12-03 13:30:00,40.23,40.29,40.2,40.27,14400.0,24.7889,24.8259,24.7704,24.8136,14400.0
2009-12-03 14:00:00,40.26,40.27,40.13,40.18,11300.0,24.8074,24.8136,24.7273,24.7581,11300.0
2009-12-03 14:30:00,40.18,40.2,40.15,40.15,12100.0,24.7581,24.7704,24.7396,24.7396,12100.0
2009-12-03 15:00:00,40.15,40.21,40.12,40.16,16900.0,24.7396,24.7766,24.7211,24.7458,16900.0
2009-12-03 15:30:00,40.15,40.2,39.9,39.94,54900.0,24.7396,24.7704,24.5856,24.6102,54900.0
2009-12-04 09:30:00,40.37,40.54,40.24,40.4,16800.0,24.8752,24.9799,24.7951,24.8937,16800.0
2009-12-04 10:00:00,40.42,40.52,40.31,40.47,9900.0,24.906,24.9676,24.8382,24.9368,9900.0
2009-12-04 10:30:00,40.49,40.54,40.33,40.37,32300.0,24.9491,24.9799,24.8505,24.8752,32300.0
2009-12-04 11:00:00,40.39,40.39,40.08,40.08,20700.0,24.8875,24.8875,24.6965,24.6965,20700.0
2009-12-04 11:30:00,40.07,40.09,39.65,39.98,23800.0,24.6903,24.7027,24.4315,24.6349,23800.0
2009-12-04 12:00:00,39.98,40.11,39.92,40.09,11600.0,24.6349,24.715,24.5979,24.7027,11600.0
2009-12-04 12:30:00,40.09,40.24,40.09,40.17,8400.0,24.7027,24.7951,24.7027,24.752,8400.0
2009-12-04 13:00:00,40.18,40.29,40.1,40.1,19500.0,24.7581,24.8259,24.7088,24.7088,19500.0
2009-12-04 13:30:00,40.1,40.22,40.02,40.03,15200.0,24.7088,24.7828,24.6595,24.6657,15200.0
2009-12-04 14:00:00,40.04,40.14,40.04,40.12,23200.0,24.6719,24.7335,24.6719,24.7211,23200.0
2009-12-04 14:30:00,40.13,40.13,40.04,40.09,24200.0,24.7273,24.7273,24.6719,24.7027,24200.0
2009-12-04 15:00:00,40.08,40.1,39.97,39.97,53800.0,24.6965,24.7088,24.6287,24.6287,53800.0
2009-12-04 15:30:00,39.98,40.03,39.79,40.0,94600.0,24.6349,24.6657,24.5178,24.6472,94600.0
2009-12-07 09:30:00,39.9,40.47,39.9,40.43,25400.0,24.5856,24.9368,24.5856,24.9122,25400.0
2009-12-07 10:00:00,40.44,40.48,40.31,40.39,25400.0,24.9183,24.943,24.8382,24.8875,25400.0
2009-12-07 10:30:00,40.38,40.44,40.23,40.26,21600.0,24.8814,24.9183,24.7889,24.8074,21600.0
2009-12-07 11:00:00,40.28,40.3,40.13,40.16,24300.0,24.8197,24.8321,24.7273,24.7458,24300.0
2009-12-07 11:30:00,40.16,40.26,40.14,40.16,26600.0,24.7458,24.8074,24.7335,24.7458,26600.0
2009-12-07 12:00:00,40.16,40.23,40.07,40.13,23300.0,24.7458,24.7889,24.6903,24.7273,23300.0
2009-12-07 12:30:00,40.13,40.28,40.07,40.23,31500.0,24.7273,24.8197,24.6903,24.7889,31500.0
2009-12-07 13:00:00,40.24,40.25,40.04,40.19,33700.0,24.7951,24.8013,24.6719,24.7643,33700.0
2009-12-07 13:30:00,40.19,40.21,40.05,40.12,22600.0,24.7643,24.7766,24.678,24.7211,22600.0
2009-12-07 14:00:00,40.11,40.13,39.77,39.85,46800.0,24.715,24.7273,24.5055,24.5548,46800.0
2009-12-07 14:30:00,39.83,39.93,39.77,39.92,23700.0,24.5425,24.6041,24.5055,24.5979,23700.0
2009-12-07 15:00:00,39.93,39.94,39.63,39.78,60200.0,24.6041,24.6102,24.4192,24.5116,60200.0
2009-12-07 15:30:00,39.78,39.96,39.78,39.94,52700.0,24.5116,24.6226,24.5116,24.6102,52700.0
2009-12-08 09:30:00,39.71,39.71,39.27,39.28,37000.0,24.4685,24.4685,24.1974,24.2036,37000.0
2009-12-08 10:00:00,39.27,39.44,39.22,39.42,21700.0,24.1974,24.3021,24.1666,24.2898,21700.0
2009-12-08 10:30:00,39.42,39.48,39.3,39.41,41200.0,24.2898,24.3268,24.2159,24.2837,41200.0
2009-12-08 11:00:00,39.44,39.66,39.35,39.63,36600.0,24.3021,24.4377,24.2467,24.4192,36600.0
2009-12-08 11:30:00,39.63,39.81,39.62,39.68,14300.0,24.4192,24.5301,24.4131,24.45,14300.0
2009-12-08 12:00:00,39.78,39.81,39.66,39.67,13700.0,24.5116,24.5301,24.4377,24.4439,13700.0
2009-12-08 12:30:00,39.7,39.89,39.69,39.86,13500.0,24.4624,24.5794,24.4562,24.5609,13500.0
2009-12-08 13:00:00,39.87,39.94,39.81,39.9,16700.0,24.5671,24.6102,24.5301,24.5856,16700.0
2009-12-08 13:30:00,39.9,39.98,39.9,39.96,13700.0,24.5856,24.6349,24.5856,24.6226,13700.0
2009-12-08 14:00:00,39.94,39.98,39.77,39.8,15300.0,24.6102,24.6349,24.5055,24.524,15300.0
2009-12-08 14:30:00,39.77,39.79,39.67,39.7,17900.0,24.5055,24.5178,24.4439,24.4624,17900.0
2009-12-08 15:00:00,39.7,39.8,39.67,39.79,17500.0,24.4624,24.524,24.4439,24.5178,17500.0
2009-12-08 15:30:00,39.78,39.87,39.71,39.76,36100.0,24.5116,24.5671,24.4685,24.4993,36100.0
2009-12-09 09:30:00,39.78,39.89,39.35,39.6,7000.0,24.5116,24.5794,24.2467,24.4007,7000.0
2009-12-09 10:00:00,39.62,39.62,39.4,39.5,13600.0,24.4131,24.4131,24.2775,24.3391,13600.0
2009-12-09 10:30:00,39.55,39.63,39.42,39.49,40600.0,24.3699,24.4192,24.2898,24.333,40600.0
2009-12-09 11:00:00,39.46,39.58,39.45,39.54,13900.0,24.3145,24.3884,24.3083,24.3638,13900.0
2009-12-09 11:30:00,39.52,39.6,39.48,39.5,9900.0,24.3514,24.4007,24.3268,24.3391,9900.0
2009-12-09 12:00:00,39.49,39.55,39.42,39.43,15800.0,24.333,24.3699,24.2898,24.296,15800.0
2009-12-09 12:30:00,39.44,39.48,39.41,39.48,5600.0,24.3021,24.3268,24.2837,24.3268,5600.0
2009-12-09 13:00:00,39.45,39.46,39.35,39.38,45200.0,24.3083,24.3145,24.2467,24.2652,45200.0
2009-12-09 13:30:00,39.39,39.44,39.2,39.23,54200.0,24.2713,24.3021,24.1543,24.1727,54200.0
2009-12-09 14:00:00,39.24,39.31,39.11,39.16,54500.0,24.1789,24.222,24.0988,24.1296,54500.0
2009-12-09 14:30:00,39.16,39.3,39.16,39.21,88000.0,24.1296,24.2159,24.1296,24.1604,88000.0
2009-12-09 15:00:00,39.19,39.34,39.19,39.27,43900.0,24.1481,24.2405,24.1481,24.1974,43900.0
2009-12-09 15:30:00,39.27,39.34,39.17,39.26,85100.0,24.1974,24.2405,24.1358,24.1912,85100.0
2009-12-10 09:30:00,39.3,39.57,39.28,39.32,26600.0,24.2159,24.3822,24.2036,24.2282,26600.0
2009-12-10 10:00:00,39.31,39.33,39.04,39.08,59000.0,24.222,24.2344,24.0557,24.0803,59000.0
2009-12-10 10:30:00,39.12,39.12,38.65,38.75,94000.0,24.105,24.105,23.8154,23.877,94000.0
2009-12-10 11:00:00,38.71,38.97,38.59,38.88,47200.0,23.8523,24.0125,23.7784,23.9571,47200.0
2009-12-10 11:30:00,38.85,38.88,38.69,38.82,32400.0,23.9386,23.9571,23.84,23.9201,32400.0
2009-12-10 12:00:00,38.82,38.83,38.75,38.81,27300.0,23.9201,23.9263,23.877,23.914,27300.0
2009-12-10 12:30:00,38.79,38.89,38.71,38.89,28900.0,23.9016,23.9632,23.8523,23.9632,28900.0
2009-12-10 13:00:00,38.88,38.9,38.75,38.77,32400.0,23.9571,23.9694,23.877,23.8893,32400.0
2009-12-10 13:30:00,38.76,38.92,38.72,38.92,21700.0,23.8831,23.9817,23.8585,23.9817,21700.0
2009-12-10 14:00:00,38.93,38.94,38.76,38.83,48900.0,23.9879,23.9941,23.8831,23.9263,48900.0
2009-12-10 14:30:00,38.83,38.91,38.75,38.86,144400.0,23.9263,23.9756,23.877,23.9448,144400.0
2009-12-10 15:00:00,38.85,38.96,38.77,38.77,86100.0,23.9386,24.0064,23.8893,23.8893,86100.0
2009-12-10 15:30:00,38.77,38.98,38.77,38.87,146200.0,23.8893,24.0187,23.8893,23.9509,146200.0
2009-12-11 09:30:00,38.92,39.21,38.85,39.05,50600.0,23.9817,24.1604,23.9386,24.0618,50600.0
2009-12-11 10:00:00,39.08,39.11,38.89,39.07,32300.0,24.0803,24.0988,23.9632,24.0742,32300.0
2009-12-11 10:30:00,39.06,39.28,39.04,39.2,55300.0,24.068,24.2036,24.0557,24.1543,55300.0
2009-12-11 11:00:00,39.19,39.25,39.09,39.18,48300.0,24.1481,24.1851,24.0865,24.1419,48300.0
2009-12-11 11:30:00,39.16,39.18,38.98,39.18,98600.0,24.1296,24.1419,24.0187,24.1419,98600.0
2009-12-11 12:00:00,39.19,39.21,39.15,39.18,11200.0,24.1481,24.1604,24.1235,24.1419,11200.0
2009-12-11 12:30:00,39.2,39.27,39.18,39.25,14300.0,24.1543,24.1974,24.1419,24.1851,14300.0
2009-12-11 13:00:00,39.28,39.47,39.18,39.37,74100.0,24.2036,24.3206,24.1419,24.259,74100.0
2009-12-11 13:30:00,39.38,39.44,39.32,39.41,21000.0,24.2652,24.3021,24.2282,24.2837,21000.0
2009-12-11 14:00:00,39.39,39.47,39.37,39.47,9300.0,24.2713,24.3206,24.259,24.3206,9300.0
2009-12-11 14:30:00,39.46,39.55,39.45,39.49,22200.0,24.3145,24.3699,24.3083,24.333,22200.0
2009-12-11 15:00:00,39.48,39.65,39.45,39.65,30500.0,24.3268,24.4315,24.3083,24.4315,30500.0
2009-12-11 15:30:00,39.66,39.73,39.63,39.72,73200.0,24.4377,24.4808,24.4192,24.4747,73200.0
2009-12-14 09:30:00,39.74,39.87,39.65,39.71,64900.0,24.487,24.5671,24.4315,24.4685,64900.0
2009-12-14 10:00:00,39.7,39.7,39.56,39.62,42200.0,24.4624,24.4624,24.3761,24.4131,42200.0
2009-12-14 10:30:00,39.61,39.66,39.6,39.61,14700.0,24.4069,24.4377,24.4007,24.4069,14700.0
2009-12-14 11:00:00,39.62,39.66,39.58,39.64,14900.0,24.4131,24.4377,24.3884,24.4254,14900.0
2009-12-14 11:30:00,39.63,39.65,39.57,39.6,16800.0,24.4192,24.4315,24.3822,24.4007,16800.0
2009-12-14 12:00:00,39.61,39.66,39.61,39.66,10800.0,24.4069,24.4377,24.4069,24.4377,10800.0
2009-12-14 12:30:00,39.67,39.78,39.66,39.72,17100.0,24.4439,24.5116,24.4377,24.4747,17100.0
2009-12-14 13:00:00,39.72,39.72,39.66,39.67,13600.0,24.4747,24.4747,24.4377,24.4439,13600.0
2009-12-14 13:30:00,39.67,39.67,39.59,39.64,20800.0,24.4439,24.4439,24.3946,24.4254,20800.0
2009-12-14 14:00:00,39.65,39.75,39.65,39.74,12500.0,24.4315,24.4932,24.4315,24.487,12500.0
2009-12-14 14:30:00,39.75,39.83,39.74,39.81,21600.0,24.4932,24.5425,24.487,24.5301,21600.0
2009-12-14 15:00:00,39.81,39.9,39.8,39.87,32800.0,24.5301,24.5856,24.524,24.5671,32800.0
2009-12-14 15:30:00,39.88,39.91,39.86,39.89,56700.0,24.5733,24.5918,24.5609,24.5794,56700.0
2009-12-15 09:30:00,39.64,39.77,39.35,39.55,34600.0,24.4254,24.5055,24.2467,24.3699,34600.0
2009-12-15 10:00:00,39.54,39.7,39.51,39.63,24600.0,24.3638,24.4624,24.3453,24.4192,24600.0
2009-12-15 10:30:00,39.63,39.63,39.52,39.55,33800.0,24.4192,24.4192,24.3514,24.3699,33800.0
2009-12-15 11:00:00,39.55,39.56,39.45,39.45,25700.0,24.3699,24.3761,24.3083,24.3083,25700.0
2009-12-15 11:30:00,39.47,39.47,39.13,39.13,37400.0,24.3206,24.3206,24.1111,24.1111,37400.0
2009-12-15 12:00:00,39.14,39.15,39.07,39.1,44500.0,24.1173,24.1235,24.0742,24.0926,44500.0
2009-12-15 12:30:00,39.1,39.11,39.02,39.05,41200.0,24.0926,24.0988,24.0433,24.0618,41200.0
2009-12-15 13:00:00,39.04,39.04,38.98,39.0,27400.0,24.0557,24.0557,24.0187,24.031,27400.0
2009-12-15 13:30:00,39.01,39.02,38.98,38.98,34900.0,24.0372,24.0433,24.0187,24.0187,34900.0
2009-12-15 14:00:00,38.99,39.02,38.98,39.02,40000.0,24.0249,24.0433,24.0187,24.0433,40000.0
2009-12-15 14:30:00,39.02,39.03,39.0,39.0,29900.0,24.0433,24.0495,24.031,24.031,29900.0
2009-12-15 15:00:00,39.0,39.02,38.99,38.99,88400.0,24.031,24.0433,24.0249,24.0249,88400.0
2009-12-15 15:30:00,39.0,39.13,38.98,39.11,209200.0,24.031,24.1111,24.0187,24.0988,209200.0
2009-12-16 09:30:00,39.37,39.42,39.21,39.31,18500.0,24.259,24.2898,24.1604,24.222,18500.0
2009-12-16 10:00:00,39.31,39.37,39.21,39.37,27400.0,24.222,24.259,24.1604,24.259,27400.0
2009-12-16 10:30:00,39.39,39.4,39.35,39.39,13600.0,24.2713,24.2775,24.2467,24.2713,13600.0
2009-12-16 11:00:00,39.39,39.47,39.39,39.4,21900.0,24.2713,24.3206,24.2713,24.2775,21900.0
2009-12-16 11:30:00,39.4,39.42,39.38,39.39,14800.0,24.2775,24.2898,24.2652,24.2713,14800.0
2009-12-16 12:00:00,39.4,39.41,39.34,39.36,14100.0,24.2775,24.2837,24.2405,24.2529,14100.0
2009-12-16 12:30:00,39.36,39.37,39.32,39.34,17300.0,24.2529,24.259,24.2282,24.2405,17300.0
2009-12-16 13:00:00,39.34,39.35,39.33,39.35,22800.0,24.2405,24.2467,24.2344,24.2467,22800.0
2009-12-16 13:30:00,39.34,39.35,39.28,39.3,35400.0,24.2405,24.2467,24.2036,24.2159,35400.0
2009-12-16 14:00:00,39.29,39.36,39.25,39.32,66400.0,24.2097,24.2529,24.1851,24.2282,66400.0
2009-12-16 14:30:00,39.33,39.37,39.23,39.36,68300.0,24.2344,24.259,24.1727,24.2529,68300.0
2009-12-16 15:00:00,39.36,39.46,39.35,39.4,52900.0,24.2529,24.3145,24.2467,24.2775,52900.0
2009-12-16 15:30:00,39.4,39.49,39.4,39.45,66500.0,24.2775,24.333,24.2775,24.3083,66500.0
2009-12-17 09:30:00,39.32,39.32,39.03,39.05,18800.0,24.2282,24.2282,24.0495,24.0618,18800.0
2009-12-17 10:00:00,39.05,39.29,39.02,39.26,49600.0,24.0618,24.2097,24.0433,24.1912,49600.0
2009-12-17 10:30:00,39.27,39.29,39.21,39.29,48500.0,24.1974,24.2097,24.1604,24.2097,48500.0
2009-12-17 11:00:00,39.29,39.35,39.28,39.35,47700.0,24.2097,24.2467,24.2036,24.2467,47700.0
2009-12-17 11:30:00,39.33,39.42,39.3,39.38,31400.0,24.2344,24.2898,24.2159,24.2652,31400.0
2009-12-17 12:00:00,39.38,39.39,39.24,39.32,50600.0,24.2652,24.2713,24.1789,24.2282,50600.0
2009-12-17 12:30:00,39.32,39.35,39.23,39.32,33100.0,24.2282,24.2467,24.1727,24.2282,33100.0
2009-12-17 13:00:00,39.31,39.38,39.28,39.38,17100.0,24.222,24.2652,24.2036,24.2652,17100.0
2009-12-17 13:30:00,39.37,39.39,39.33,39.38,23200.0,24.259,24.2713,24.2344,24.2652,23200.0
2009-12-17 14:00:00,39.38,39.45,39.34,39.45,35000.0,24.2652,24.3083,24.2405,24.3083,35000.0
2009-12-17 14:30:00,39.44,39.54,39.44,39.47,35600.0,24.3021,24.3638,24.3021,24.3206,35600.0
2009-12-17 15:00:00,39.47,39.47,39.33,39.34,42000.0,24.3206,24.3206,24.2344,24.2405,42000.0
2009-12-17 15:30:00,39.33,39.39,39.25,39.29,77000.0,24.2344,24.2713,24.1851,24.2097,77000.0
2009-12-18 09:30:00,39.33,39.51,39.16,39.25,78800.0,24.2344,24.3453,24.1296,24.1851,78800.0
2009-12-18 10:00:00,39.26,39.27,38.98,38.98,23600.0,24.1912,24.1974,24.0187,24.0187,23600.0
2009-12-18 10:30:00,38.97,39.0,38.93,38.96,24600.0,24.0125,24.031,23.9879,24.0064,24600.0
2009-12-18 11:00:00,38.96,38.97,38.77,38.81,19500.0,24.0064,24.0125,23.8893,23.914,19500.0
2009-12-18 11:30:00,38.8,38.81,38.68,38.76,30500.0,23.9078,23.914,23.8338,23.8831,30500.0
2009-12-18 12:00:00,38.77,38.77,38.67,38.67,26200.0,23.8893,23.8893,23.8277,23.8277,26200.0
2009-12-18 12:30:00,38.68,38.75,38.65,38.75,37400.0,23.8338,23.877,23.8154,23.877,37400.0
2009-12-18 13:00:00,38.75,38.91,38.74,38.91,25000.0,23.877,23.9756,23.8708,23.9756,25000.0
2009-12-18 13:30:00,38.93,38.99,38.86,38.86,28500.0,23.9879,24.0249,23.9448,23.9448,28500.0
2009-12-18 14:00:00,38.87,38.9,38.81,38.87,17100.0,23.9509,23.9694,23.914,23.9509,17100.0
2009-12-18 14:30:00,38.85,38.87,38.74,38.81,34000.0,23.9386,23.9509,23.8708,23.914,34000.0
2009-12-18 15:00:00,38.81,38.83,38.64,38.7,31200.0,23.914,23.9263,23.8092,23.8462,31200.0
2009-12-18 15:30:00,38.69,38.92,38.68,38.84,89900.0,23.84,23.9817,23.8338,23.9324,89900.0
2009-12-21 09:30:00,38.97,39.21,38.95,38.96,21100.0,24.0125,24.1604,24.0002,24.0064,21100.0
2009-12-21 10:00:00,38.94,39.11,38.92,39.1,10700.0,23.9941,24.0988,23.9817,24.0926,10700.0
2009-12-21 10:30:00,39.11,39.13,38.89,38.97,21900.0,24.0988,24.1111,23.9632,24.0125,21900.0
2009-12-21 11:00:00,38.99,39.12,38.91,38.98,48600.0,24.0249,24.105,23.9756,24.0187,48600.0
2009-12-21 11:30:00,38.98,39.0,38.94,38.99,8800.0,24.0187,24.031,23.9941,24.0249,8800.0
2009-12-21 12:00:00,38.98,39.0,38.96,38.96,7200.0,24.0187,24.031,24.0064,24.0064,7200.0
2009-12-21 12:30:00,38.96,38.97,38.82,38.89,13500.0,24.0064,24.0125,23.9201,23.9632,13500.0
2009-12-21 13:00:00,38.88,38.93,38.85,38.87,18500.0,23.9571,23.9879,23.9386,23.9509,18500.0
2009-12-21 13:30:00,38.86,38.87,38.77,38.79,15900.0,23.9448,23.9509,23.8893,23.9016,15900.0
2009-12-21 14:00:00,38.8,38.8,38.76,38.77,16400.0,23.9078,23.9078,23.8831,23.8893,16400.0
2009-12-21 14:30:00,38.78,38.8,38.75,38.77,12100.0,23.8955,23.9078,23.877,23.8893,12100.0
2009-12-21 15:00:00,38.77,38.79,38.71,38.75,53800.0,23.8893,23.9016,23.8523,23.877,53800.0
2009-12-21 15:30:00,38.75,38.77,38.68,38.71,46900.0,23.877,23.8893,23.8338,23.8523,46900.0
2009-12-22 09:30:00,38.62,38.78,38.52,38.74,47600.0,23.7969,23.8955,23.7353,23.8708,47600.0
2009-12-22 10:00:00,38.76,38.95,38.73,38.9,10800.0,23.8831,24.0002,23.8647,23.9694,10800.0
2009-12-22 10:30:00,38.92,38.92,38.75,38.86,57400.0,23.9817,23.9817,23.877,23.9448,57400.0
2009-12-22 11:00:00,38.87,38.87,38.66,38.67,33700.0,23.9509,23.9509,23.8215,23.8277,33700.0
2009-12-22 11:30:00,38.68,38.73,38.59,38.69,38400.0,23.8338,23.8647,23.7784,23.84,38400.0
2009-12-22 12:00:00,38.7,38.72,38.68,38.71,25100.0,23.8462,23.8585,23.8338,23.8523,25100.0
2009-12-22 12:30:00,38.71,38.73,38.68,38.72,13900.0,23.8523,23.8647,23.8338,23.8585,13900.0
2009-12-22 13:00:00,38.71,38.74,38.69,38.71,22300.0,23.8523,23.8708,23.84,23.8523,22300.0
2009-12-22 13:30:00,38.71,38.74,38.64,38.69,29000.0,23.8523,23.8708,23.8092,23.84,29000.0
2009-12-22 14:00:00,38.71,38.75,38.68,38.72,26600.0,23.8523,23.877,23.8338,23.8585,26600.0
2009-12-22 14:30:00,38.73,38.74,38.66,38.66,33100.0,23.8647,23.8708,23.8215,23.8215,33100.0
2009-12-22 15:00:00,38.67,38.7,38.64,38.66,34400.0,23.8277,23.8462,23.8092,23.8215,34400.0
2009-12-22 15:30:00,38.66,38.71,38.63,38.69,160900.0,23.8215,23.8523,23.803,23.84,160900.0
2009-12-23 09:30:00,38.69,38.8,38.69,38.76,14300.0,23.84,23.9078,23.84,23.8831,14300.0
2009-12-23 10:00:00,38.75,38.79,38.66,38.7,17300.0,23.877,23.9016,23.8215,23.8462,17300.0
2009-12-23 10:30:00,38.74,38.77,38.72,38.76,4400.0,23.8708,23.8893,23.8585,23.8831,4400.0
2009-12-23 11:00:00,38.76,38.83,38.74,38.79,19600.0,23.8831,23.9263,23.8708,23.9016,19600.0
2009-12-23 11:30:00,38.81,38.88,38.81,38.85,5800.0,23.914,23.9571,23.914,23.9386,5800.0
2009-12-23 12:00:00,38.85,38.88,38.84,38.87,3600.0,23.9386,23.9571,23.9324,23.9509,3600.0
2009-12-23 12:30:00,38.88,38.92,38.85,38.91,7700.0,23.9571,23.9817,23.9386,23.9756,7700.0
2009-12-23 13:00:00,38.94,39.01,38.9,38.98,17700.0,23.9941,24.0372,23.9694,24.0187,17700.0
2009-12-23 13:30:00,39.01,39.21,38.99,39.2,26700.0,24.0372,24.1604,24.0249,24.1543,26700.0
2009-12-23 14:00:00,39.21,39.22,39.13,39.2,17800.0,24.1604,24.1666,24.1111,24.1543,17800.0
2009-12-23 14:30:00,39.2,39.27,39.18,39.2,23100.0,24.1543,24.1974,24.1419,24.1543,23100.0
2009-12-23 15:00:00,39.19,39.25,39.17,39.18,25600.0,24.1481,24.1851,24.1358,24.1419,25600.0
2009-12-23 15:30:00,39.18,39.2,39.09,39.16,44900.0,24.1419,24.1543,24.0865,24.1296,44900.0
2009-12-24 09:30:00,39.09,39.29,38.95,39.29,20300.0,24.0865,24.2097,24.0002,24.2097,20300.0
2009-12-24 10:00:00,39.31,39.34,39.09,39.09,12100.0,24.222,24.2405,24.0865,24.0865,12100.0
2009-12-24 10:30:00,39.12,39.12,39.04,39.11,22200.0,24.105,24.105,24.0557,24.0988,22200.0
2009-12-24 11:00:00,39.1,39.11,39.05,39.1,11500.0,24.0926,24.0988,24.0618,24.0926,11500.0
2009-12-24 11:30:00,39.1,39.14,39.06,39.11,6300.0,24.0926,24.1173,24.068,24.0988,6300.0
2009-12-24 12:00:00,39.11,39.17,39.1,39.14,9900.0,24.0988,24.1358,24.0926,24.1173,9900.0
2009-12-24 12:30:00,39.13,39.25,39.09,39.21,23600.0,24.1111,24.1851,24.0865,24.1604,23600.0
2009-12-28 09:30:00,39.45,39.45,39.14,39.17,8600.0,24.3083,24.3083,24.1173,24.1358,8600.0
2009-12-28 10:00:00,39.17,39.33,39.12,39.31,29200.0,24.1358,24.2344,24.105,24.222,29200.0
2009-12-28 10:30:00,39.3,39.32,39.25,39.28,6100.0,24.2159,24.2282,24.1851,24.2036,6100.0
2009-12-28 11:00:00,39.26,39.28,39.22,39.22,10800.0,24.1912,24.2036,24.1666,24.1666,10800.0
2009-12-28 11:30:00,39.23,39.23,39.19,39.21,10200.0,24.1727,24.1727,24.1481,24.1604,10200.0
2009-12-28 12:00:00,39.21,39.28,39.19,39.22,34800.0,24.1604,24.2036,24.1481,24.1666,34800.0
2009-12-28 12:30:00,39.22,39.23,39.18,39.21,11900.0,24.1666,24.1727,24.1419,24.1604,11900.0
2009-12-28 13:00:00,39.19,39.24,39.19,39.24,12500.0,24.1481,24.1789,24.1481,24.1789,12500.0
2009-12-28 13:30:00,39.25,39.26,39.19,39.19,6000.0,24.1851,24.1912,24.1481,24.1481,6000.0
2009-12-28 14:00:00,39.19,39.19,39.12,39.14,12700.0,24.1481,24.1481,24.105,24.1173,12700.0
2009-12-28 14:30:00,39.18,39.26,39.18,39.19,11300.0,24.1419,24.1912,24.1419,24.1481,11300.0
2009-12-28 15:00:00,39.2,39.25,39.17,39.25,20400.0,24.1543,24.1851,24.1358,24.1851,20400.0
2009-12-28 15:30:00,39.23,39.27,39.16,39.19,44000.0,24.1727,24.1974,24.1296,24.1481,44000.0
2009-12-29 09:30:00,39.15,39.19,38.97,38.99,15300.0,24.1235,24.1481,24.0125,24.0249,15300.0
2009-12-29 10:00:00,38.99,39.12,38.96,39.1,92600.0,24.0249,24.105,24.0064,24.0926,92600.0
2009-12-29 10:30:00,39.1,39.25,39.09,39.25,52800.0,24.0926,24.1851,24.0865,24.1851,52800.0
2009-12-29 11:00:00,39.25,39.28,39.22,39.26,5900.0,24.1851,24.2036,24.1666,24.1912,5900.0
2009-12-29 11:30:00,39.26,39.3,39.25,39.27,6500.0,24.1912,24.2159,24.1851,24.1974,6500.0
2009-12-29 12:00:00,39.29,39.3,39.26,39.29,7000.0,24.2097,24.2159,24.1912,24.2097,7000.0
2009-12-29 12:30:00,39.28,39.31,39.27,39.29,5200.0,24.2036,24.222,24.1974,24.2097,5200.0
2009-12-29 13:00:00,39.28,39.3,39.25,39.29,6100.0,24.2036,24.2159,24.1851,24.2097,6100.0
2009-12-29 13:30:00,39.28,39.33,39.26,39.28,7900.0,24.2036,24.2344,24.1912,24.2036,7900.0
2009-12-29 14:00:00,39.26,39.41,39.26,39.41,29200.0,24.1912,24.2837,24.1912,24.2837,29200.0
2009-12-29 14:30:00,39.4,39.46,39.4,39.43,17000.0,24.2775,24.3145,24.2775,24.296,17000.0
2009-12-29 15:00:00,39.43,39.44,39.34,39.44,48500.0,24.296,24.3021,24.2405,24.3021,48500.0
2009-12-29 15:30:00,39.43,39.43,39.25,39.32,37000.0,24.296,24.296,24.1851,24.2282,37000.0
2009-12-30 09:30:00,39.12,39.39,39.12,39.27,13200.0,24.105,24.2713,24.105,24.1974,13200.0
2009-12-30 10:00:00,39.24,39.32,39.19,39.28,16100.0,24.1789,24.2282,24.1481,24.2036,16100.0
2009-12-30 10:30:00,39.28,39.32,39.25,39.29,12300.0,24.2036,24.2282,24.1851,24.2097,12300.0
2009-12-30 11:00:00,39.3,39.34,39.27,39.32,19800.0,24.2159,24.2405,24.1974,24.2282,19800.0
2009-12-30 11:30:00,39.33,39.45,39.3,39.44,7900.0,24.2344,24.3083,24.2159,24.3021,7900.0
2009-12-30 12:00:00,39.46,39.46,39.4,39.43,7800.0,24.3145,24.3145,24.2775,24.296,7800.0
2009-12-30 12:30:00,39.41,39.44,39.35,39.43,10200.0,24.2837,24.3021,24.2467,24.296,10200.0
2009-12-30 13:00:00,39.43,39.52,39.4,39.5,24400.0,24.296,24.3514,24.2775,24.3391,24400.0
2009-12-30 13:30:00,39.49,39.52,39.45,39.5,12500.0,24.333,24.3514,24.3083,24.3391,12500.0
2009-12-30 14:00:00,39.5,39.51,39.36,39.36,18400.0,24.3391,24.3453,24.2529,24.2529,18400.0
2009-12-30 14:30:00,39.36,39.48,39.36,39.46,8200.0,24.2529,24.3268,24.2529,24.3145,8200.0
2009-12-30 15:00:00,39.46,39.49,39.41,39.44,24400.0,24.3145,24.333,24.2837,24.3021,24400.0
2009-12-30 15:30:00,39.44,39.61,39.42,39.6,72600.0,24.3021,24.4069,24.2898,24.4007,72600.0
2009-12-31 09:30:00,39.71,39.71,39.38,39.52,10400.0,24.4685,24.4685,24.2652,24.3514,10400.0
2009-12-31 10:00:00,39.5,39.55,39.49,39.5,12800.0,24.3391,24.3699,24.333,24.3391,12800.0
2009-12-31 10:30:00,39.5,39.57,39.49,39.52,11600.0,24.3391,24.3822,24.333,24.3514,11600.0
2009-12-31 11:00:00,39.5,39.55,39.46,39.54,14900.0,24.3391,24.3699,24.3145,24.3638,14900.0
2009-12-31 11:30:00,39.52,39.57,39.42,39.5,18300.0,24.3514,24.3822,24.2898,24.3391,18300.0
2009-12-31 12:00:00,39.5,39.51,39.46,39.46,8800.0,24.3391,24.3453,24.3145,24.3145,8800.0
2009-12-31 12:30:00,39.46,39.53,39.46,39.48,21000.0,24.3145,24.3576,24.3145,24.3268,21000.0
2009-12-31 13:00:00,39.5,39.52,39.45,39.5,9500.0,24.3391,24.3514,24.3083,24.3391,9500.0
2009-12-31 13:30:00,39.51,39.52,39.5,39.51,6200.0,24.3453,24.3514,24.3391,24.3453,6200.0
2009-12-31 14:00:00,39.5,39.51,39.46,39.49,12000.0,24.3391,24.3453,24.3145,24.333,12000.0
2009-12-31 14:30:00,39.5,39.5,39.44,39.46,9200.0,24.3391,24.3391,24.3021,24.3145,9200.0
2009-12-31 15:00:00,39.46,39.51,39.46,39.47,14500.0,24.3145,24.3453,24.3145,24.3206,14500.0
2009-12-31 15:30:00,39.46,39.56,39.33,39.36,118400.0,24.3145,24.3761,24.2344,24.2529,118400.0
2010-01-04 09:30:00,39.36,39.56,39.31,39.38,32100.0,24.2529,24.3761,24.222,24.2652,32100.0
2010-01-04 10:00:00,39.4,39.67,39.31,39.67,34200.0,24.2775,24.4439,24.222,24.4439,34200.0
2010-01-04 10:30:00,39.69,39.71,39.3,39.34,26300.0,24.4562,24.4685,24.2159,24.2405,26300.0
2010-01-04 11:00:00,39.36,39.38,39.28,39.3,15000.0,24.2529,24.2652,24.2036,24.2159,15000.0
2010-01-04 11:30:00,39.31,39.42,39.31,39.41,7300.0,24.222,24.2898,24.222,24.2837,7300.0
2010-01-04 12:00:00,39.41,39.43,39.4,39.41,7400.0,24.2837,24.296,24.2775,24.2837,7400.0
2010-01-04 12:30:00,39.41,39.45,39.34,39.34,8000.0,24.2837,24.3083,24.2405,24.2405,8000.0
2010-01-04 13:00:00,39.35,39.35,39.31,39.32,10200.0,24.2467,24.2467,24.222,24.2282,10200.0
2010-01-04 13:30:00,39.31,39.32,39.22,39.24,11500.0,24.222,24.2282,24.1666,24.1789,11500.0
2010-01-04 14:00:00,39.25,39.31,39.2,39.29,12800.0,24.1851,24.222,24.1543,24.2097,12800.0
2010-01-04 14:30:00,39.28,39.31,39.11,39.11,23100.0,24.2036,24.222,24.0988,24.0988,23100.0
2010-01-04 15:00:00,39.1,39.11,39.02,39.04,55300.0,24.0926,24.0988,24.0433,24.0557,55300.0
2010-01-04 15:30:00,39.03,39.04,38.9,38.97,146100.0,24.0495,24.0557,23.9694,24.0125,146100.0
2010-01-05 09:30:00,38.83,38.84,38.62,38.68,22600.0,23.9263,23.9324,23.7969,23.8338,22600.0
2010-01-05 10:00:00,38.67,38.81,38.63,38.77,34900.0,23.8277,23.914,23.803,23.8893,34900.0
2010-01-05 10:30:00,38.76,38.77,38.61,38.61,28500.0,23.8831,23.8893,23.7907,23.7907,28500.0
2010-01-05 11:00:00,38.6,38.6,38.35,38.36,41800.0,23.7846,23.7846,23.6305,23.6367,41800.0
2010-01-05 11:30:00,38.36,38.4,38.22,38.4,76800.0,23.6367,23.6613,23.5504,23.6613,76800.0
2010-01-05 12:00:00,38.4,38.57,38.4,38.55,43000.0,23.6613,23.7661,23.6613,23.7537,43000.0
2010-01-05 12:30:00,38.58,38.62,38.53,38.57,32600.0,23.7722,23.7969,23.7414,23.7661,32600.0
2010-01-05 13:00:00,38.56,38.57,38.45,38.45,21900.0,23.7599,23.7661,23.6921,23.6921,21900.0
2010-01-05 13:30:00,38.47,38.51,38.39,38.47,74500.0,23.7045,23.7291,23.6552,23.7045,74500.0
2010-01-05 14:00:00,38.48,38.51,38.38,38.46,33000.0,23.7106,23.7291,23.649,23.6983,33000.0
2010-01-05 14:30:00,38.48,38.53,38.46,38.5,20400.0,23.7106,23.7414,23.6983,23.7229,20400.0
2010-01-05 15:00:00,38.5,38.7,38.5,38.68,80200.0,23.7229,23.8462,23.7229,23.8338,80200.0
2010-01-05 15:30:00,38.67,38.75,38.64,38.66,61700.0,23.8277,23.877,23.8092,23.8215,61700.0
2010-01-06 09:30:00,38.81,38.9,38.71,38.8,47800.0,23.914,23.9694,23.8523,23.9078,47800.0
2010-01-06 10:00:00,38.81,38.91,38.78,38.89,28000.0,23.914,23.9756,23.8955,23.9632,28000.0
2010-01-06 10:30:00,38.88,38.93,38.78,38.92,17200.0,23.9571,23.9879,23.8955,23.9817,17200.0
2010-01-06 11:00:00,38.91,38.93,38.81,38.83,24600.0,23.9756,23.9879,23.914,23.9263,24600.0
2010-01-06 11:30:00,38.84,38.96,38.83,38.93,14800.0,23.9324,24.0064,23.9263,23.9879,14800.0
2010-01-06 12:00:00,38.94,38.96,38.92,38.96,28100.0,23.9941,24.0064,23.9817,24.0064,28100.0
2010-01-06 12:30:00,38.92,39.08,38.92,39.02,36400.0,23.9817,24.0803,23.9817,24.0433,36400.0
2010-01-06 13:00:00,39.03,39.1,38.94,39.07,36700.0,24.0495,24.0926,23.9941,24.0742,36700.0
2010-01-06 13:30:00,39.05,39.09,39.03,39.06,31100.0,24.0618,24.0865,24.0495,24.068,31100.0
2010-01-06 14:00:00,39.06,39.25,39.06,39.22,55000.0,24.068,24.1851,24.068,24.1666,55000.0
2010-01-06 14:30:00,39.21,39.25,39.15,39.15,36900.0,24.1604,24.1851,24.1235,24.1235,36900.0
2010-01-06 15:00:00,39.15,39.25,39.05,39.24,65000.0,24.1235,24.1851,24.0618,24.1789,65000.0
2010-01-06 15:30:00,39.25,39.36,39.24,39.26,99900.0,24.1851,24.2529,24.1789,24.1912,99900.0
2010-01-07 09:30:00,39.3,39.49,39.18,39.32,32800.0,24.2159,24.333,24.1419,24.2282,32800.0
2010-01-07 10:00:00,39.32,39.38,39.3,39.36,29300.0,24.2282,24.2652,24.2159,24.2529,29300.0
2010-01-07 10:30:00,39.36,39.7,39.36,39.62,30700.0,24.2529,24.4624,24.2529,24.4131,30700.0
2010-01-07 11:00:00,39.64,39.81,39.63,39.81,27700.0,24.4254,24.5301,24.4192,24.5301,27700.0
2010-01-07 11:30:00,39.8,40.0,39.8,39.98,22100.0,24.524,24.6472,24.524,24.6349,22100.0
2010-01-07 12:00:00,39.97,40.03,39.95,39.99,24800.0,24.6287,24.6657,24.6164,24.641,24800.0
2010-01-07 12:30:00,40.0,40.02,39.72,39.72,46800.0,24.6472,24.6595,24.4747,24.4747,46800.0
2010-01-07 13:00:00,39.72,39.74,39.7,39.72,11300.0,24.4747,24.487,24.4624,24.4747,11300.0
2010-01-07 13:30:00,39.72,39.74,39.69,39.72,11100.0,24.4747,24.487,24.4562,24.4747,11100.0
2010-01-07 14:00:00,39.72,39.73,39.64,39.65,15100.0,24.4747,24.4808,24.4254,24.4315,15100.0
2010-01-07 14:30:00,39.66,39.72,39.6,39.62,24900.0,24.4377,24.4747,24.4007,24.4131,24900.0
2010-01-07 15:00:00,39.64,39.7,39.55,39.65,32100.0,24.4254,24.4624,24.3699,24.4315,32100.0
2010-01-07 15:30:00,39.66,39.75,39.65,39.69,83700.0,24.4377,24.4932,24.4315,24.4562,83700.0
2010-01-08 09:30:00,39.84,39.84,39.37,39.53,23700.0,24.5486,24.5486,24.259,24.3576,23700.0
2010-01-08 10:00:00,39.54,39.66,39.48,39.66,22900.0,24.3638,24.4377,24.3268,24.4377,22900.0
2010-01-08 10:30:00,39.65,39.67,39.52,39.56,6000.0,24.4315,24.4439,24.3514,24.3761,6000.0
2010-01-08 11:00:00,39.63,39.63,39.57,39.61,5100.0,24.4192,24.4192,24.3822,24.4069,5100.0
2010-01-08 11:30:00,39.62,39.65,39.53,39.57,28300.0,24.4131,24.4315,24.3576,24.3822,28300.0
2010-01-08 12:00:00,39.57,39.6,39.54,39.59,13000.0,24.3822,24.4007,24.3638,24.3946,13000.0
2010-01-08 12:30:00,39.61,39.62,39.54,39.59,8200.0,24.4069,24.4131,24.3638,24.3946,8200.0
2010-01-08 13:00:00,39.58,39.7,39.58,39.68,12300.0,24.3884,24.4624,24.3884,24.45,12300.0
2010-01-08 13:30:00,39.66,39.74,39.64,39.7,11300.0,24.4377,24.487,24.4254,24.4624,11300.0
2010-01-08 14:00:00,39.7,39.79,39.7,39.74,14700.0,24.4624,24.5178,24.4624,24.487,14700.0
2010-01-08 14:30:00,39.74,39.75,39.58,39.62,137800.0,24.487,24.4932,24.3884,24.4131,137800.0
2010-01-08 15:00:00,39.61,39.66,39.6,39.62,44500.0,24.4069,24.4377,24.4007,24.4131,44500.0
2010-01-08 15:30:00,39.61,39.76,39.61,39.72,54900.0,24.4069,24.4993,24.4069,24.4747,54900.0
2010-01-11 09:30:00,39.7,40.09,39.65,39.75,23600.0,24.4624,24.7027,24.4315,24.4932,23600.0
2010-01-11 10:00:00,39.71,39.91,39.57,39.8,25300.0,24.4685,24.5918,24.3822,24.524,25300.0
2010-01-11 10:30:00,39.82,39.98,39.82,39.97,34700.0,24.5363,24.6349,24.5363,24.6287,34700.0
2010-01-11 11:00:00,40.0,40.0,39.74,39.81,9900.0,24.6472,24.6472,24.487,24.5301,9900.0
2010-01-11 11:30:00,39.84,39.91,39.82,39.88,13200.0,24.5486,24.5918,24.5363,24.5733,13200.0
2010-01-11 12:00:00,39.87,39.89,39.84,39.85,12200.0,24.5671,24.5794,24.5486,24.5548,12200.0
2010-01-11 12:30:00,39.84,39.9,39.82,39.9,17100.0,24.5486,24.5856,24.5363,24.5856,17100.0
2010-01-11 13:00:00,39.91,39.99,39.9,39.96,23200.0,24.5918,24.641,24.5856,24.6226,23200.0
2010-01-11 13:30:00,39.97,40.04,39.96,40.03,65100.0,24.6287,24.6719,24.6226,24.6657,65100.0
2010-01-11 14:00:00,40.03,40.05,39.97,40.04,18800.0,24.6657,24.678,24.6287,24.6719,18800.0
2010-01-11 14:30:00,40.03,40.09,40.01,40.08,17200.0,24.6657,24.7027,24.6534,24.6965,17200.0
2010-01-11 15:00:00,40.07,40.1,39.98,40.04,37500.0,24.6903,24.7088,24.6349,24.6719,37500.0
2010-01-11 15:30:00,40.04,40.06,39.91,39.97,100500.0,24.6719,24.6842,24.5918,24.6287,100500.0
2010-01-12 09:30:00,39.87,39.96,39.7,39.95,19400.0,24.5671,24.6226,24.4624,24.6164,19400.0
2010-01-12 10:00:00,39.94,40.05,39.86,40.05,16400.0,24.6102,24.678,24.5609,24.678,16400.0
2010-01-12 10:30:00,40.06,40.07,39.97,39.97,8300.0,24.6842,24.6903,24.6287,24.6287,8300.0
2010-01-12 11:00:00,39.97,39.97,39.91,39.94,11200.0,24.6287,24.6287,24.5918,24.6102,11200.0
2010-01-12 11:30:00,39.96,40.02,39.9,40.01,32800.0,24.6226,24.6595,24.5856,24.6534,32800.0
2010-01-12 12:00:00,40.01,40.01,39.81,39.87,29300.0,24.6534,24.6534,24.5301,24.5671,29300.0
2010-01-12 12:30:00,39.88,39.92,39.82,39.84,16200.0,24.5733,24.5979,24.5363,24.5486,16200.0
2010-01-12 13:00:00,39.85,39.85,39.71,39.79,19800.0,24.5548,24.5548,24.4685,24.5178,19800.0
2010-01-12 13:30:00,39.8,39.86,39.78,39.86,19400.0,24.524,24.5609,24.5116,24.5609,19400.0
2010-01-12 14:00:00,39.86,39.94,39.86,39.94,11100.0,24.5609,24.6102,24.5609,24.6102,11100.0
2010-01-12 14:30:00,39.95,40.01,39.89,40.0,13100.0,24.6164,24.6534,24.5794,24.6472,13100.0
2010-01-12 15:00:00,40.01,40.01,39.9,40.01,30400.0,24.6534,24.6534,24.5856,24.6534,30400.0
2010-01-12 15:30:00,40.02,40.04,39.92,39.99,48100.0,24.6595,24.6719,24.5979,24.641,48100.0
2010-01-13 09:30:00,40.0,40.11,39.96,39.98,9800.0,24.6472,24.715,24.6226,24.6349,9800.0
2010-01-13 10:00:00,39.97,40.01,39.86,39.98,21400.0,24.6287,24.6534,24.5609,24.6349,21400.0
2010-01-13 10:30:00,39.96,40.03,39.92,39.97,20500.0,24.6226,24.6657,24.5979,24.6287,20500.0
2010-01-13 11:00:00,39.99,39.99,39.9,39.94,12600.0,24.641,24.641,24.5856,24.6102,12600.0
2010-01-13 11:30:00,39.95,39.95,39.87,39.89,30200.0,24.6164,24.6164,24.5671,24.5794,30200.0
2010-01-13 12:00:00,39.89,40.05,39.86,40.05,30900.0,24.5794,24.678,24.5609,24.678,30900.0
2010-01-13 12:30:00,40.06,40.33,40.05,40.26,29700.0,24.6842,24.8505,24.678,24.8074,29700.0
2010-01-13 13:00:00,40.29,40.29,40.13,40.17,7900.0,24.8259,24.8259,24.7273,24.752,7900.0
2010-01-13 13:30:00,40.2,40.27,40.18,40.19,12700.0,24.7704,24.8136,24.7581,24.7643,12700.0
2010-01-13 14:00:00,40.19,40.26,40.07,40.07,21500.0,24.7643,24.8074,24.6903,24.6903,21500.0
2010-01-13 14:30:00,40.07,40.13,40.03,40.04,28000.0,24.6903,24.7273,24.6657,24.6719,28000.0
2010-01-13 15:00:00,40.04,40.13,40.01,40.08,22800.0,24.6719,24.7273,24.6534,24.6965,22800.0
2010-01-13 15:30:00,40.08,40.23,40.08,40.2,55900.0,24.6965,24.7889,24.6965,24.7704,55900.0
2010-01-14 09:30:00,40.14,40.26,40.05,40.05,11000.0,24.7335,24.8074,24.678,24.678,11000.0
2010-01-14 10:00:00,40.03,40.23,40.02,40.03,13500.0,24.6657,24.7889,24.6595,24.6657,13500.0
2010-01-14 10:30:00,40.02,40.16,39.9,40.0,16300.0,24.6595,24.7458,24.5856,24.6472,16300.0
2010-01-14 11:00:00,40.0,40.1,39.99,40.03,12100.0,24.6472,24.7088,24.641,24.6657,12100.0
2010-01-14 11:30:00,40.04,40.12,39.97,40.02,8300.0,24.6719,24.7211,24.6287,24.6595,8300.0
2010-01-14 12:00:00,40.03,40.18,40.03,40.15,9600.0,24.6657,24.7581,24.6657,24.7396,9600.0
2010-01-14 12:30:00,40.18,40.23,40.06,40.07,7600.0,24.7581,24.7889,24.6842,24.6903,7600.0
2010-01-14 13:00:00,40.12,40.15,40.05,40.11,6800.0,24.7211,24.7396,24.678,24.715,6800.0
2010-01-14 13:30:00,40.1,40.12,40.04,40.06,13400.0,24.7088,24.7211,24.6719,24.6842,13400.0
2010-01-14 14:00:00,40.06,40.15,40.06,40.1,16900.0,24.6842,24.7396,24.6842,24.7088,16900.0
2010-01-14 14:30:00,40.09,40.11,40.0,40.01,17200.0,24.7027,24.715,24.6472,24.6534,17200.0
2010-01-14 15:00:00,40.01,40.06,39.97,40.01,33500.0,24.6534,24.6842,24.6287,24.6534,33500.0
2010-01-14 15:30:00,40.0,40.13,39.99,40.07,83700.0,24.6472,24.7273,24.641,24.6903,83700.0
2010-01-15 09:30:00,41.38,41.61,40.98,41.43,132600.0,25.4975,25.6393,25.2511,25.5283,132600.0
2010-01-15 10:00:00,41.44,41.54,41.25,41.36,46400.0,25.5345,25.5961,25.4174,25.4852,46400.0
2010-01-15 10:30:00,41.36,41.53,41.32,41.53,30500.0,25.4852,25.59,25.4606,25.59,30500.0
2010-01-15 11:00:00,41.53,41.73,41.51,41.71,46200.0,25.59,25.7132,25.5776,25.7009,46200.0
2010-01-15 11:30:00,41.7,41.84,41.67,41.79,50500.0,25.6947,25.781,25.6762,25.7502,50500.0
2010-01-15 12:00:00,41.79,41.91,41.76,41.8,71100.0,25.7502,25.8241,25.7317,25.7563,71100.0
2010-01-15 12:30:00,41.81,41.83,41.73,41.75,57500.0,25.7625,25.7748,25.7132,25.7255,57500.0
2010-01-15 13:00:00,41.75,41.78,41.72,41.76,24500.0,25.7255,25.744,25.707,25.7317,24500.0
2010-01-15 13:30:00,41.76,41.76,41.65,41.71,49700.0,25.7317,25.7317,25.6639,25.7009,49700.0
2010-01-15 14:00:00,41.68,41.69,41.6,41.64,39900.0,25.6824,25.6886,25.6331,25.6577,39900.0
2010-01-15 14:30:00,41.64,41.65,41.55,41.6,48100.0,25.6577,25.6639,25.6023,25.6331,48100.0
2010-01-15 15:00:00,41.6,41.67,41.59,41.66,65700.0,25.6331,25.6762,25.6269,25.6701,65700.0
2010-01-15 15:30:00,41.66,41.68,41.51,41.55,112100.0,25.6701,25.6824,25.5776,25.6023,112100.0
2010-01-19 09:30:00,41.49,41.7,41.46,41.66,41300.0,25.5653,25.6947,25.5468,25.6701,41300.0
2010-01-19 10:00:00,41.66,41.7,41.45,41.46,36800.0,25.6701,25.6947,25.5407,25.5468,36800.0
2010-01-19 10:30:00,41.45,41.6,41.45,41.55,38700.0,25.5407,25.6331,25.5407,25.6023,38700.0
2010-01-19 11:00:00,41.57,41.58,41.51,41.54,18400.0,25.6146,25.6208,25.5776,25.5961,18400.0
2010-01-19 11:30:00,41.54,41.55,41.48,41.48,34400.0,25.5961,25.6023,25.5592,25.5592,34400.0
2010-01-19 12:00:00,41.48,41.56,41.48,41.53,12900.0,25.5592,25.6084,25.5592,25.59,12900.0
2010-01-19 12:30:00,41.52,41.57,41.49,41.56,12000.0,25.5838,25.6146,25.5653,25.6084,12000.0
2010-01-19 13:00:00,41.55,41.57,41.53,41.56,14100.0,25.6023,25.6146,25.59,25.6084,14100.0
2010-01-19 13:30:00,41.57,41.57,41.49,41.51,15900.0,25.6146,25.6146,25.5653,25.5776,15900.0
2010-01-19 14:00:00,41.52,41.52,41.46,41.46,21200.0,25.5838,25.5838,25.5468,25.5468,21200.0
2010-01-19 14:30:00,41.47,41.48,41.41,41.43,42700.0,25.553,25.5592,25.516,25.5283,42700.0
2010-01-19 15:00:00,41.43,41.5,41.41,41.49,30800.0,25.5283,25.5715,25.516,25.5653,30800.0
2010-01-19 15:30:00,41.48,41.48,41.33,41.46,56500.0,25.5592,25.5592,25.4667,25.5468,56500.0
2010-01-20 09:30:00,41.31,41.31,41.14,41.19,28800.0,25.4544,25.4544,25.3497,25.3805,28800.0
2010-01-20 10:00:00,41.19,41.22,41.13,41.14,33600.0,25.3805,25.3989,25.3435,25.3497,33600.0
2010-01-20 10:30:00,41.13,41.29,41.13,41.25,15800.0,25.3435,25.4421,25.3435,25.4174,15800.0
2010-01-20 11:00:00,41.25,41.3,41.15,41.3,25100.0,25.4174,25.4482,25.3558,25.4482,25100.0
2010-01-20 11:30:00,41.31,41.31,41.22,41.29,21100.0,25.4544,25.4544,25.3989,25.4421,21100.0
2010-01-20 12:00:00,41.26,41.42,41.25,41.4,40900.0,25.4236,25.5222,25.4174,25.5099,40900.0
2010-01-20 12:30:00,41.41,41.45,41.39,41.45,31400.0,25.516,25.5407,25.5037,25.5407,31400.0
2010-01-20 13:00:00,41.46,41.67,41.45,41.65,48000.0,25.5468,25.6762,25.5407,25.6639,48000.0
2010-01-20 13:30:00,41.63,41.7,41.55,41.67,38200.0,25.6516,25.6947,25.6023,25.6762,38200.0
2010-01-20 14:00:00,41.65,41.77,41.65,41.65,34600.0,25.6639,25.7378,25.6639,25.6639,34600.0
2010-01-20 14:30:00,41.65,41.74,41.63,41.64,32300.0,25.6639,25.7194,25.6516,25.6577,32300.0
2010-01-20 15:00:00,41.63,41.7,41.59,41.62,43100.0,25.6516,25.6947,25.6269,25.6454,43100.0
2010-01-20 15:30:00,41.63,41.69,41.59,41.64,75800.0,25.6516,25.6886,25.6269,25.6577,75800.0
2010-01-21 09:30:00,41.78,41.85,41.44,41.58,11400.0,25.744,25.7871,25.5345,25.6208,11400.0
2010-01-21 10:00:00,41.6,41.84,41.51,41.53,52400.0,25.6331,25.781,25.5776,25.59,52400.0
2010-01-21 10:30:00,41.52,41.6,41.35,41.55,38300.0,25.5838,25.6331,25.479,25.6023,38300.0
2010-01-21 11:00:00,41.53,41.58,41.38,41.51,31800.0,25.59,25.6208,25.4975,25.5776,31800.0
2010-01-21 11:30:00,41.5,41.59,41.35,41.46,18400.0,25.5715,25.6269,25.479,25.5468,18400.0
2010-01-21 12:00:00,41.48,41.58,41.36,41.36,31800.0,25.5592,25.6208,25.4852,25.4852,31800.0
2010-01-21 12:30:00,41.35,41.38,41.22,41.22,21800.0,25.479,25.4975,25.3989,25.3989,21800.0
2010-01-21 13:00:00,41.28,41.35,41.18,41.31,11500.0,25.4359,25.479,25.3743,25.4544,11500.0
2010-01-21 13:30:00,41.3,41.32,41.24,41.31,25400.0,25.4482,25.4606,25.4113,25.4544,25400.0
2010-01-21 14:00:00,41.33,41.39,41.25,41.39,16800.0,25.4667,25.5037,25.4174,25.5037,16800.0
2010-01-21 14:30:00,41.39,41.41,41.21,41.25,27100.0,25.5037,25.516,25.3928,25.4174,27100.0
2010-01-21 15:00:00,41.23,41.25,41.05,41.08,38600.0,25.4051,25.4174,25.2942,25.3127,38600.0
2010-01-21 15:30:00,41.09,41.17,41.0,41.01,43300.0,25.3188,25.3681,25.2634,25.2695,43300.0
2010-01-22 09:30:00,41.15,41.23,40.75,41.06,33800.0,25.3558,25.4051,25.1093,25.3004,33800.0
2010-01-22 10:00:00,41.08,41.12,40.97,41.1,43900.0,25.3127,25.3373,25.2449,25.325,43900.0
2010-01-22 10:30:00,41.1,41.1,40.94,41.09,50300.0,25.325,25.325,25.2264,25.3188,50300.0
2010-01-22 11:00:00,41.12,41.21,41.07,41.21,36400.0,25.3373,25.3928,25.3065,25.3928,36400.0
2010-01-22 11:30:00,41.18,41.23,41.08,41.14,16700.0,25.3743,25.4051,25.3127,25.3497,16700.0
2010-01-22 12:00:00,41.14,41.28,41.11,41.23,11500.0,25.3497,25.4359,25.3312,25.4051,11500.0
2010-01-22 12:30:00,41.23,41.28,41.15,41.15,8600.0,25.4051,25.4359,25.3558,25.3558,8600.0
2010-01-22 13:00:00,41.15,41.23,41.14,41.18,15400.0,25.3558,25.4051,25.3497,25.3743,15400.0
2010-01-22 13:30:00,41.2,41.21,41.11,41.18,15600.0,25.3866,25.3928,25.3312,25.3743,15600.0
2010-01-22 14:00:00,41.19,41.26,41.14,41.21,12500.0,25.3805,25.4236,25.3497,25.3928,12500.0
2010-01-22 14:30:00,41.21,41.24,41.01,41.01,19400.0,25.3928,25.4113,25.2695,25.2695,19400.0
2010-01-22 15:00:00,41.0,41.12,41.0,41.11,67800.0,25.2634,25.3373,25.2634,25.3312,67800.0
2010-01-22 15:30:00,41.11,41.13,41.0,41.06,82700.0,25.3312,25.3435,25.2634,25.3004,82700.0
2010-01-25 09:30:00,41.13,41.44,41.13,41.39,44000.0,25.3435,25.5345,25.3435,25.5037,44000.0
2010-01-25 10:00:00,41.37,41.5,41.2,41.24,49000.0,25.4914,25.5715,25.3866,25.4113,49000.0
2010-01-25 10:30:00,41.23,41.26,41.0,41.06,35200.0,25.4051,25.4236,25.2634,25.3004,35200.0
2010-01-25 11:00:00,41.06,41.08,41.0,41.03,46400.0,25.3004,25.3127,25.2634,25.2819,46400.0
2010-01-25 11:30:00,41.04,41.15,40.98,41.01,21500.0,25.288,25.3558,25.2511,25.2695,21500.0
2010-01-25 12:00:00,41.0,41.13,41.0,41.04,20600.0,25.2634,25.3435,25.2634,25.288,20600.0
2010-01-25 12:30:00,41.06,41.18,41.05,41.13,23500.0,25.3004,25.3743,25.2942,25.3435,23500.0
2010-01-25 13:00:00,41.11,41.17,41.08,41.14,18200.0,25.3312,25.3681,25.3127,25.3497,18200.0
2010-01-25 13:30:00,41.16,41.16,41.06,41.07,24300.0,25.362,25.362,25.3004,25.3065,24300.0
2010-01-25 14:00:00,41.06,41.07,41.0,41.06,17000.0,25.3004,25.3065,25.2634,25.3004,17000.0
2010-01-25 14:30:00,41.07,41.11,41.02,41.06,14600.0,25.3065,25.3312,25.2757,25.3004,14600.0
2010-01-25 15:00:00,41.06,41.09,41.01,41.03,29500.0,25.3004,25.3188,25.2695,25.2819,29500.0
2010-01-25 15:30:00,41.03,41.06,40.96,41.0,71200.0,25.2819,25.3004,25.2387,25.2634,71200.0
2010-01-26 09:30:00,40.86,41.2,40.84,41.06,16400.0,25.1771,25.3866,25.1648,25.3004,16400.0
2010-01-26 10:00:00,41.09,41.35,41.01,41.28,21200.0,25.3188,25.479,25.2695,25.4359,21200.0
2010-01-26 10:30:00,41.31,41.31,41.19,41.22,18300.0,25.4544,25.4544,25.3805,25.3989,18300.0
2010-01-26 11:00:00,41.24,41.29,41.18,41.24,14800.0,25.4113,25.4421,25.3743,25.4113,14800.0
2010-01-26 11:30:00,41.24,41.42,41.24,41.42,19400.0,25.4113,25.5222,25.4113,25.5222,19400.0
2010-01-26 12:00:00,41.4,41.9,41.39,41.9,65400.0,25.5099,25.8179,25.5037,25.8179,65400.0
2010-01-26 12:30:00,41.9,41.98,41.87,41.92,47200.0,25.8179,25.8672,25.7995,25.8303,47200.0
2010-01-26 13:00:00,41.92,41.93,41.83,41.87,27000.0,25.8303,25.8364,25.7748,25.7995,27000.0
2010-01-26 13:30:00,41.89,41.99,41.87,41.99,29000.0,25.8118,25.8734,25.7995,25.8734,29000.0
2010-01-26 14:00:00,41.99,42.01,41.94,41.99,32300.0,25.8734,25.8857,25.8426,25.8734,32300.0
2010-01-26 14:30:00,42.01,42.16,41.99,42.13,51900.0,25.8857,25.9782,25.8734,25.9597,51900.0
2010-01-26 15:00:00,42.13,42.13,41.94,42.02,73900.0,25.9597,25.9597,25.8426,25.8919,73900.0
2010-01-26 15:30:00,42.03,42.1,41.87,42.0,109700.0,25.8981,25.9412,25.7995,25.8796,109700.0
2010-01-27 09:30:00,41.77,42.0,41.68,41.91,23600.0,25.7378,25.8796,25.6824,25.8241,23600.0
2010-01-27 10:00:00,41.89,41.93,41.23,41.46,63300.0,25.8118,25.8364,25.4051,25.5468,63300.0
2010-01-27 10:30:00,41.46,41.51,41.23,41.44,17800.0,25.5468,25.5776,25.4051,25.5345,17800.0
2010-01-27 11:00:00,41.45,41.45,41.24,41.32,17900.0,25.5407,25.5407,25.4113,25.4606,17900.0
2010-01-27 11:30:00,41.33,41.36,41.25,41.26,12100.0,25.4667,25.4852,25.4174,25.4236,12100.0
2010-01-27 12:00:00,41.24,41.3,41.15,41.2,8900.0,25.4113,25.4482,25.3558,25.3866,8900.0
2010-01-27 12:30:00,41.2,41.25,41.13,41.15,12900.0,25.3866,25.4174,25.3435,25.3558,12900.0
2010-01-27 13:00:00,41.16,41.31,41.16,41.26,9100.0,25.362,25.4544,25.362,25.4236,9100.0
2010-01-27 13:30:00,41.25,41.34,41.24,41.25,8900.0,25.4174,25.4729,25.4113,25.4174,8900.0
2010-01-27 14:00:00,41.25,41.39,41.06,41.24,33900.0,25.4174,25.5037,25.3004,25.4113,33900.0
2010-01-27 14:30:00,41.25,41.48,41.25,41.33,26000.0,25.4174,25.5592,25.4174,25.4667,26000.0
2010-01-27 15:00:00,41.34,41.35,41.09,41.27,36300.0,25.4729,25.479,25.3188,25.4298,36300.0
2010-01-27 15:30:00,41.28,41.45,41.28,41.34,38800.0,25.4359,25.5407,25.4359,25.4729,38800.0
2010-01-28 09:30:00,41.2,41.2,40.94,41.01,16200.0,25.3866,25.3866,25.2264,25.2695,16200.0
2010-01-28 10:00:00,41.0,41.09,40.86,40.98,26000.0,25.2634,25.3188,25.1771,25.2511,26000.0
2010-01-28 10:30:00,40.96,41.02,40.8,40.85,23700.0,25.2387,25.2757,25.1402,25.171,23700.0
2010-01-28 11:00:00,40.85,40.92,40.76,40.83,15000.0,25.171,25.2141,25.1155,25.1586,15000.0
2010-01-28 11:30:00,40.82,40.84,40.72,40.74,39500.0,25.1525,25.1648,25.0909,25.1032,39500.0
2010-01-28 12:00:00,40.76,40.76,40.54,40.6,9300.0,25.1155,25.1155,24.9799,25.0169,9300.0
2010-01-28 12:30:00,40.58,40.71,40.55,40.71,11500.0,25.0046,25.0847,24.9861,25.0847,11500.0
2010-01-28 13:00:00,40.71,40.72,40.66,40.71,6600.0,25.0847,25.0909,25.0539,25.0847,6600.0
2010-01-28 13:30:00,40.72,40.8,40.67,40.71,5100.0,25.0909,25.1402,25.06,25.0847,5100.0
2010-01-28 14:00:00,40.71,40.71,40.54,40.59,13600.0,25.0847,25.0847,24.9799,25.0108,13600.0
2010-01-28 14:30:00,40.58,40.63,40.54,40.59,39000.0,25.0046,25.0354,24.9799,25.0108,39000.0
2010-01-28 15:00:00,40.59,40.72,40.5,40.56,32200.0,25.0108,25.0909,24.9553,24.9923,32200.0
2010-01-28 15:30:00,40.56,40.65,40.44,40.46,46500.0,24.9923,25.0477,24.9183,24.9306,46500.0
2010-01-29 09:30:00,40.56,40.83,40.54,40.74,40600.0,24.9923,25.1586,24.9799,25.1032,40600.0
2010-01-29 10:00:00,40.73,40.84,40.61,40.76,57400.0,25.097,25.1648,25.0231,25.1155,57400.0
2010-01-29 10:30:00,40.79,40.81,40.55,40.66,28700.0,25.134,25.1463,24.9861,25.0539,28700.0
2010-01-29 11:00:00,40.68,40.75,40.58,40.59,19200.0,25.0662,25.1093,25.0046,25.0108,19200.0
2010-01-29 11:30:00,40.6,40.6,40.45,40.45,15200.0,25.0169,25.0169,24.9245,24.9245,15200.0
2010-01-29 12:00:00,40.4,40.53,40.4,40.4,13400.0,24.8937,24.9738,24.8937,24.8937,13400.0
2010-01-29 12:30:00,40.4,40.42,40.29,40.39,9600.0,24.8937,24.906,24.8259,24.8875,9600.0
2010-01-29 13:00:00,40.39,40.39,40.29,40.35,12000.0,24.8875,24.8875,24.8259,24.8629,12000.0
2010-01-29 13:30:00,40.36,40.36,40.17,40.17,16400.0,24.869,24.869,24.752,24.752,16400.0
2010-01-29 14:00:00,40.2,40.28,40.15,40.19,16400.0,24.7704,24.8197,24.7396,24.7643,16400.0
2010-01-29 14:30:00,40.19,40.2,39.92,39.97,21500.0,24.7643,24.7704,24.5979,24.6287,21500.0
2010-01-29 15:00:00,39.97,39.99,39.83,39.83,30900.0,24.6287,24.641,24.5425,24.5425,30900.0
2010-01-29 15:30:00,39.84,39.9,39.7,39.7,61800.0,24.5486,24.5856,24.4624,24.4624,61800.0
2010-02-01 09:30:00,39.9,40.41,39.68,40.19,80800.0,24.5856,24.8998,24.45,24.7643,80800.0
2010-02-01 10:00:00,40.18,40.26,39.77,39.77,49400.0,24.7581,24.8074,24.5055,24.5055,49400.0
2010-02-01 10:30:00,39.78,39.82,39.56,39.57,31900.0,24.5116,24.5363,24.3761,24.3822,31900.0
2010-02-01 11:00:00,39.57,39.65,39.51,39.57,62700.0,24.3822,24.4315,24.3453,24.3822,62700.0
2010-02-01 11:30:00,39.56,39.68,39.52,39.6,54200.0,24.3761,24.45,24.3514,24.4007,54200.0
2010-02-01 12:00:00,39.59,39.63,39.52,39.54,23200.0,24.3946,24.4192,24.3514,24.3638,23200.0
2010-02-01 12:30:00,39.56,39.66,39.54,39.64,40500.0,24.3761,24.4377,24.3638,24.4254,40500.0
2010-02-01 13:00:00,39.64,39.75,39.63,39.66,26200.0,24.4254,24.4932,24.4192,24.4377,26200.0
2010-02-01 13:30:00,39.66,39.81,39.65,39.75,66000.0,24.4377,24.5301,24.4315,24.4932,66000.0
2010-02-01 14:00:00,39.75,39.83,39.73,39.79,39300.0,24.4932,24.5425,24.4808,24.5178,39300.0
2010-02-01 14:30:00,39.78,39.89,39.72,39.73,46000.0,24.5116,24.5794,24.4747,24.4808,46000.0
2010-02-01 15:00:00,39.73,40.01,39.72,39.9,97900.0,24.4808,24.6534,24.4747,24.5856,97900.0
2010-02-01 15:30:00,39.9,40.02,39.84,40.02,75100.0,24.5856,24.6595,24.5486,24.6595,75100.0
2010-02-02 09:30:00,39.92,40.25,39.75,40.12,75500.0,24.6735,24.8775,24.5684,24.7971,75500.0
2010-02-02 10:00:00,40.15,41.08,40.12,40.99,79900.0,24.8157,25.3905,24.7971,25.3349,79900.0
2010-02-02 10:30:00,41.01,41.08,40.53,40.6,32700.0,25.3472,25.3905,25.0505,25.0938,32700.0
2010-02-02 11:00:00,40.6,40.72,40.47,40.67,23300.0,25.0938,25.168,25.0135,25.1371,23300.0
2010-02-02 11:30:00,40.67,40.75,40.62,40.66,12700.0,25.1371,25.1865,25.1062,25.1309,12700.0
2010-02-02 12:00:00,40.66,40.71,40.62,40.69,16200.0,25.1309,25.1618,25.1062,25.1494,16200.0
2010-02-02 12:30:00,40.7,40.71,40.54,40.55,11800.0,25.1556,25.1618,25.0567,25.0629,11800.0
2010-02-02 13:00:00,40.55,40.55,40.5,40.54,9800.0,25.0629,25.0629,25.032,25.0567,9800.0
2010-02-02 13:30:00,40.55,40.55,40.4,40.4,38800.0,25.0629,25.0629,24.9702,24.9702,38800.0
2010-02-02 14:00:00,40.4,40.53,40.34,40.51,38900.0,24.9702,25.0505,24.9331,25.0382,38900.0
2010-02-02 14:30:00,40.52,40.68,40.5,40.64,26600.0,25.0444,25.1433,25.032,25.1185,26600.0
2010-02-02 15:00:00,40.64,40.95,40.64,40.86,45400.0,25.1185,25.3101,25.1185,25.2545,45400.0
2010-02-02 15:30:00,40.85,40.86,40.58,40.63,76000.0,25.2483,25.2545,25.0814,25.1123,76000.0
2010-02-03 09:30:00,40.64,40.79,40.61,40.67,18400.0,25.1185,25.2112,25.1,25.1371,18400.0
2010-02-03 10:00:00,40.63,40.78,40.35,40.38,9400.0,25.1123,25.2051,24.9393,24.9578,9400.0
2010-02-03 10:30:00,40.36,40.48,40.23,40.38,13600.0,24.9455,25.0196,24.8651,24.9578,13600.0
2010-02-03 11:00:00,40.39,40.42,40.26,40.26,10200.0,24.964,24.9826,24.8837,24.8837,10200.0
2010-02-03 11:30:00,40.27,40.27,39.85,39.93,38000.0,24.8898,24.8898,24.6302,24.6797,38000.0
2010-02-03 12:00:00,39.92,40.05,39.9,39.99,48100.0,24.6735,24.7539,24.6612,24.7168,48100.0
2010-02-03 12:30:00,40.01,40.05,39.88,39.97,45100.0,24.7291,24.7539,24.6488,24.7044,45100.0
2010-02-03 13:00:00,39.97,40.04,39.95,39.98,22600.0,24.7044,24.7477,24.6921,24.7106,22600.0
2010-02-03 13:30:00,39.98,39.99,39.85,39.89,50000.0,24.7106,24.7168,24.6302,24.655,50000.0
2010-02-03 14:00:00,39.88,39.98,39.87,39.95,18000.0,24.6488,24.7106,24.6426,24.6921,18000.0
2010-02-03 14:30:00,39.96,40.0,39.94,39.96,16100.0,24.6982,24.723,24.6859,24.6982,16100.0
2010-02-03 15:00:00,39.96,40.04,39.96,40.02,35700.0,24.6982,24.7477,24.6982,24.7353,35700.0
2010-02-03 15:30:00,40.02,40.16,40.02,40.06,64400.0,24.7353,24.8219,24.7353,24.76,64400.0
2010-02-04 09:30:00,39.99,39.99,39.37,39.44,28900.0,24.7168,24.7168,24.3336,24.3768,28900.0
2010-02-04 10:00:00,39.43,39.65,39.43,39.57,24500.0,24.3707,24.5066,24.3707,24.4572,24500.0
2010-02-04 10:30:00,39.57,39.69,39.32,39.32,27800.0,24.4572,24.5314,24.3027,24.3027,27800.0
2010-02-04 11:00:00,39.3,39.6,39.29,39.57,18800.0,24.2903,24.4757,24.2841,24.4572,18800.0
2010-02-04 11:30:00,39.6,39.6,39.39,39.6,25300.0,24.4757,24.4757,24.3459,24.4757,25300.0
2010-02-04 12:00:00,39.6,39.62,39.41,39.49,15800.0,24.4757,24.4881,24.3583,24.4077,15800.0
2010-02-04 12:30:00,39.44,39.49,39.37,39.47,11100.0,24.3768,24.4077,24.3336,24.3954,11100.0
2010-02-04 13:00:00,39.46,39.5,39.34,39.38,10700.0,24.3892,24.4139,24.315,24.3398,10700.0
2010-02-04 13:30:00,39.39,39.42,39.28,39.33,15800.0,24.3459,24.3645,24.2779,24.3089,15800.0
2010-02-04 14:00:00,39.29,39.53,39.29,39.5,25900.0,24.2841,24.4325,24.2841,24.4139,25900.0
2010-02-04 14:30:00,39.51,39.54,39.47,39.52,18600.0,24.4201,24.4386,24.3954,24.4263,18600.0
2010-02-04 15:00:00,39.51,39.55,39.34,39.4,48000.0,24.4201,24.4448,24.315,24.3521,48000.0
2010-02-04 15:30:00,39.4,39.45,39.34,39.34,85900.0,24.3521,24.383,24.315,24.315,85900.0
2010-02-05 09:30:00,39.48,39.49,39.07,39.08,18500.0,24.4016,24.4077,24.1482,24.1543,18500.0
2010-02-05 10:00:00,39.07,39.14,38.75,38.96,44200.0,24.1482,24.1914,23.9504,24.0802,44200.0
2010-02-05 10:30:00,38.96,39.17,38.96,39.1,27200.0,24.0802,24.21,24.0802,24.1667,27200.0
2010-02-05 11:00:00,39.09,39.11,39.0,39.01,50300.0,24.1605,24.1729,24.1049,24.1111,50300.0
2010-02-05 11:30:00,38.99,39.0,38.75,38.88,38200.0,24.0987,24.1049,23.9504,24.0307,38200.0
2010-02-05 12:00:00,38.87,38.89,38.65,38.72,22900.0,24.0245,24.0369,23.8886,23.9318,22900.0
2010-02-05 12:30:00,38.71,38.74,38.58,38.66,27700.0,23.9256,23.9442,23.8453,23.8947,27700.0
2010-02-05 13:00:00,38.66,38.68,38.52,38.52,36000.0,23.8947,23.9071,23.8082,23.8082,36000.0
2010-02-05 13:30:00,38.53,38.54,38.26,38.26,26700.0,23.8144,23.8206,23.6475,23.6475,26700.0
2010-02-05 14:00:00,38.26,38.5,38.26,38.45,28800.0,23.6475,23.7958,23.6475,23.7649,28800.0
2010-02-05 14:30:00,38.46,38.49,38.29,38.46,17600.0,23.7711,23.7897,23.6661,23.7711,17600.0
2010-02-05 15:00:00,38.49,38.88,38.49,38.71,33100.0,23.7897,24.0307,23.7897,23.9256,33100.0
2010-02-05 15:30:00,38.72,38.88,38.66,38.84,72500.0,23.9318,24.0307,23.8947,24.006,72500.0
2010-02-08 09:30:00,38.73,38.87,38.38,38.71,18100.0,23.938,24.0245,23.7217,23.9256,18100.0
2010-02-08 10:00:00,38.72,38.89,38.59,38.61,14500.0,23.9318,24.0369,23.8515,23.8638,14500.0
2010-02-08 10:30:00,38.64,38.7,38.53,38.69,12200.0,23.8824,23.9195,23.8144,23.9133,12200.0
2010-02-08 11:00:00,38.7,38.79,38.65,38.7,27900.0,23.9195,23.9751,23.8886,23.9195,27900.0
2010-02-08 11:30:00,38.69,38.96,38.69,38.8,29300.0,23.9133,24.0802,23.9133,23.9813,29300.0
2010-02-08 12:00:00,38.8,38.97,38.8,38.96,20800.0,23.9813,24.0863,23.9813,24.0802,20800.0
2010-02-08 12:30:00,38.97,39.07,38.96,38.98,22500.0,24.0863,24.1482,24.0802,24.0925,22500.0
2010-02-08 13:00:00,39.01,39.02,38.81,38.9,51000.0,24.1111,24.1172,23.9875,24.0431,51000.0
2010-02-08 13:30:00,38.9,38.9,38.72,38.73,21600.0,24.0431,24.0431,23.9318,23.938,21600.0
2010-02-08 14:00:00,38.73,38.81,38.63,38.63,20800.0,23.938,23.9875,23.8762,23.8762,20800.0
2010-02-08 14:30:00,38.63,38.63,38.52,38.53,20200.0,23.8762,23.8762,23.8082,23.8144,20200.0
2010-02-08 15:00:00,38.52,38.53,38.3,38.32,49000.0,23.8082,23.8144,23.6722,23.6846,49000.0
2010-02-08 15:30:00,38.33,38.53,38.3,38.34,92100.0,23.6908,23.8144,23.6722,23.697,92100.0
2010-02-09 09:30:00,38.63,38.75,38.52,38.59,24700.0,23.8762,23.9504,23.8082,23.8515,24700.0
2010-02-09 10:00:00,38.59,38.69,38.53,38.62,36900.0,23.8515,23.9133,23.8144,23.87,36900.0
2010-02-09 10:30:00,38.59,38.64,38.33,38.33,14000.0,23.8515,23.8824,23.6908,23.6908,14000.0
2010-02-09 11:00:00,38.3,38.48,38.23,38.4,13000.0,23.6722,23.7835,23.629,23.734,13000.0
2010-02-09 11:30:00,38.38,38.57,38.36,38.45,45400.0,23.7217,23.8391,23.7093,23.7649,45400.0
2010-02-09 12:00:00,38.46,38.51,38.41,38.44,64400.0,23.7711,23.802,23.7402,23.7588,64400.0
2010-02-09 12:30:00,38.44,38.47,38.17,38.44,61600.0,23.7588,23.7773,23.5919,23.7588,61600.0
2010-02-09 13:00:00,38.44,38.47,38.36,38.38,20100.0,23.7588,23.7773,23.7093,23.7217,20100.0
2010-02-09 13:30:00,38.38,38.45,38.36,38.41,23000.0,23.7217,23.7649,23.7093,23.7402,23000.0
2010-02-09 14:00:00,38.42,38.44,38.36,38.37,24700.0,23.7464,23.7588,23.7093,23.7155,24700.0
2010-02-09 14:30:00,38.37,38.47,38.35,38.37,22000.0,23.7155,23.7773,23.7031,23.7155,22000.0
2010-02-09 15:00:00,38.36,38.46,38.36,38.44,43900.0,23.7093,23.7711,23.7093,23.7588,43900.0
2010-02-09 15:30:00,38.44,38.44,38.31,38.39,180500.0,23.7588,23.7588,23.6784,23.7279,180500.0
2010-02-10 09:30:00,38.45,38.45,37.94,37.98,50800.0,23.7649,23.7649,23.4497,23.4745,50800.0
2010-02-10 10:00:00,37.98,37.98,37.62,37.77,29600.0,23.4745,23.4745,23.2519,23.3447,29600.0
2010-02-10 10:30:00,37.76,37.87,37.67,37.72,26100.0,23.3385,23.4065,23.2828,23.3138,26100.0
2010-02-10 11:00:00,37.73,37.86,37.62,37.85,31000.0,23.3199,23.4003,23.2519,23.3941,31000.0
2010-02-10 11:30:00,37.85,38.0,37.85,37.94,13200.0,23.3941,23.4868,23.3941,23.4497,13200.0
2010-02-10 12:00:00,37.96,38.06,37.93,38.05,138800.0,23.4621,23.5239,23.4435,23.5177,138800.0
2010-02-10 12:30:00,38.07,38.1,38.04,38.06,21700.0,23.5301,23.5486,23.5115,23.5239,21700.0
2010-02-10 13:00:00,38.05,38.06,37.94,38.05,22300.0,23.5177,23.5239,23.4497,23.5177,22300.0
2010-02-10 13:30:00,38.04,38.06,37.96,38.02,20100.0,23.5115,23.5239,23.4621,23.4992,20100.0
2010-02-10 14:00:00,38.03,38.05,37.96,37.99,27700.0,23.5054,23.5177,23.4621,23.4806,27700.0
2010-02-10 14:30:00,37.99,38.05,37.97,38.0,44700.0,23.4806,23.5177,23.4683,23.4868,44700.0
2010-02-10 15:00:00,38.0,38.03,37.98,38.0,72200.0,23.4868,23.5054,23.4745,23.4868,72200.0
2010-02-10 15:30:00,37.99,38.01,37.88,38.0,153700.0,23.4806,23.493,23.4126,23.4868,153700.0
2010-02-11 09:30:00,38.0,38.0,37.57,37.76,33000.0,23.4868,23.4868,23.221,23.3385,33000.0
2010-02-11 10:00:00,37.68,37.8,37.65,37.77,31300.0,23.289,23.3632,23.2705,23.3447,31300.0
2010-02-11 10:30:00,37.77,37.8,37.74,37.75,36300.0,23.3447,23.3632,23.3261,23.3323,36300.0
2010-02-11 11:00:00,37.78,37.82,37.69,37.75,59200.0,23.3508,23.3756,23.2952,23.3323,59200.0
2010-02-11 11:30:00,37.8,37.86,37.69,37.83,53500.0,23.3632,23.4003,23.2952,23.3817,53500.0
2010-02-11 12:00:00,37.83,37.83,37.74,37.74,41300.0,23.3817,23.3817,23.3261,23.3261,41300.0
2010-02-11 12:30:00,37.75,37.78,37.67,37.69,28700.0,23.3323,23.3508,23.2828,23.2952,28700.0
2010-02-11 13:00:00,37.69,37.74,37.65,37.73,86700.0,23.2952,23.3261,23.2705,23.3199,86700.0
2010-02-11 13:30:00,37.73,37.74,37.68,37.72,82700.0,23.3199,23.3261,23.289,23.3138,82700.0
2010-02-11 14:00:00,37.72,38.04,37.71,38.03,38000.0,23.3138,23.5115,23.3076,23.5054,38000.0
2010-02-11 14:30:00,38.04,38.05,37.85,37.89,73100.0,23.5115,23.5177,23.3941,23.4188,73100.0
2010-02-11 15:00:00,37.88,37.91,37.81,37.82,49600.0,23.4126,23.4312,23.3694,23.3756,49600.0
2010-02-11 15:30:00,37.82,37.87,37.79,37.79,81400.0,23.3756,23.4065,23.357,23.357,81400.0
2010-02-12 09:30:00,37.57,37.83,37.5,37.8,46300.0,23.221,23.3817,23.1778,23.3632,46300.0
2010-02-12 10:00:00,37.8,38.12,37.72,38.09,48400.0,23.3632,23.561,23.3138,23.5424,48400.0
2010-02-12 10:30:00,38.11,38.17,38.0,38.07,51300.0,23.5548,23.5919,23.4868,23.5301,51300.0
2010-02-12 11:00:00,38.07,38.1,38.0,38.03,30200.0,23.5301,23.5486,23.4868,23.5054,30200.0
2010-02-12 11:30:00,38.02,38.16,38.0,38.14,24400.0,23.4992,23.5857,23.4868,23.5733,24400.0
2010-02-12 12:00:00,38.15,38.42,38.14,38.34,45800.0,23.5795,23.7464,23.5733,23.697,45800.0
2010-02-12 12:30:00,38.33,38.42,38.33,38.35,16200.0,23.6908,23.7464,23.6908,23.7031,16200.0
2010-02-12 13:00:00,38.34,38.34,38.13,38.19,31900.0,23.697,23.697,23.5672,23.6042,31900.0
2010-02-12 13:30:00,38.2,38.25,38.1,38.17,18700.0,23.6104,23.6413,23.5486,23.5919,18700.0
2010-02-12 14:00:00,38.15,38.43,38.14,38.41,37800.0,23.5795,23.7526,23.5733,23.7402,37800.0
2010-02-12 14:30:00,38.41,38.41,38.18,38.27,39100.0,23.7402,23.7402,23.5981,23.6537,39100.0
2010-02-12 15:00:00,38.26,38.26,38.06,38.13,94600.0,23.6475,23.6475,23.5239,23.5672,94600.0
2010-02-12 15:30:00,38.09,38.29,37.98,38.17,204600.0,23.5424,23.6661,23.4745,23.5919,204600.0
2010-02-16 09:30:00,38.4,38.44,38.3,38.36,19300.0,23.734,23.7588,23.6722,23.7093,19300.0
2010-02-16 10:00:00,38.36,38.54,38.25,38.35,27400.0,23.7093,23.8206,23.6413,23.7031,27400.0
2010-02-16 10:30:00,38.36,38.39,38.1,38.13,21100.0,23.7093,23.7279,23.5486,23.5672,21100.0
2010-02-16 11:00:00,38.13,38.16,38.04,38.1,21200.0,23.5672,23.5857,23.5115,23.5486,21200.0
2010-02-16 11:30:00,38.1,38.11,38.02,38.07,24700.0,23.5486,23.5548,23.4992,23.5301,24700.0
2010-02-16 12:00:00,38.07,38.22,38.04,38.17,23600.0,23.5301,23.6228,23.5115,23.5919,23600.0
2010-02-16 12:30:00,38.18,38.27,38.15,38.26,11500.0,23.5981,23.6537,23.5795,23.6475,11500.0
2010-02-16 13:00:00,38.26,38.26,38.19,38.22,24000.0,23.6475,23.6475,23.6042,23.6228,24000.0
2010-02-16 13:30:00,38.24,38.24,38.14,38.15,19800.0,23.6351,23.6351,23.5733,23.5795,19800.0
2010-02-16 14:00:00,38.15,38.17,38.07,38.15,24800.0,23.5795,23.5919,23.5301,23.5795,24800.0
2010-02-16 14:30:00,38.16,38.21,38.11,38.19,26200.0,23.5857,23.6166,23.5548,23.6042,26200.0
2010-02-16 15:00:00,38.17,38.25,38.15,38.24,19200.0,23.5919,23.6413,23.5795,23.6351,19200.0
2010-02-16 15:30:00,38.23,38.25,38.18,38.22,81600.0,23.629,23.6413,23.5981,23.6228,81600.0
2010-02-17 09:30:00,38.23,38.27,38.04,38.2,32900.0,23.629,23.6537,23.5115,23.6104,32900.0
2010-02-17 10:00:00,38.21,38.5,38.21,38.49,68900.0,23.6166,23.7958,23.6166,23.7897,68900.0
2010-02-17 10:30:00,38.49,38.66,38.46,38.61,58100.0,23.7897,23.8947,23.7711,23.8638,58100.0
2010-02-17 11:00:00,38.59,38.63,38.47,38.48,56500.0,23.8515,23.8762,23.7773,23.7835,56500.0
2010-02-17 11:30:00,38.47,38.51,38.4,38.42,36200.0,23.7773,23.802,23.734,23.7464,36200.0
2010-02-17 12:00:00,38.4,38.49,38.4,38.45,11200.0,23.734,23.7897,23.734,23.7649,11200.0
2010-02-17 12:30:00,38.44,38.47,38.41,38.44,10500.0,23.7588,23.7773,23.7402,23.7588,10500.0
2010-02-17 13:00:00,38.44,38.49,38.43,38.45,21400.0,23.7588,23.7897,23.7526,23.7649,21400.0
2010-02-17 13:30:00,38.44,38.46,38.37,38.4,33700.0,23.7588,23.7711,23.7155,23.734,33700.0
2010-02-17 14:00:00,38.4,38.42,38.33,38.41,60800.0,23.734,23.7464,23.6908,23.7402,60800.0
2010-02-17 14:30:00,38.4,38.57,38.4,38.57,27000.0,23.734,23.8391,23.734,23.8391,27000.0
2010-02-17 15:00:00,38.57,38.64,38.52,38.63,52500.0,23.8391,23.8824,23.8082,23.8762,52500.0
2010-02-17 15:30:00,38.62,38.71,38.55,38.69,123900.0,23.87,23.9256,23.8268,23.9133,123900.0
2010-02-18 09:30:00,38.51,39.14,38.51,38.85,64100.0,23.802,24.1914,23.802,24.0122,64100.0
2010-02-18 10:00:00,38.85,39.01,38.68,38.77,59500.0,24.0122,24.1111,23.9071,23.9627,59500.0
2010-02-18 10:30:00,38.78,38.89,38.77,38.82,31900.0,23.9689,24.0369,23.9627,23.9936,31900.0
2010-02-18 11:00:00,38.82,38.84,38.68,38.7,28500.0,23.9936,24.006,23.9071,23.9195,28500.0
2010-02-18 11:30:00,38.7,38.75,38.65,38.68,44300.0,23.9195,23.9504,23.8886,23.9071,44300.0
2010-02-18 12:00:00,38.67,38.77,38.64,38.65,23800.0,23.9009,23.9627,23.8824,23.8886,23800.0
2010-02-18 12:30:00,38.64,38.73,38.61,38.7,21400.0,23.8824,23.938,23.8638,23.9195,21400.0
2010-02-18 13:00:00,38.71,38.79,38.69,38.69,16400.0,23.9256,23.9751,23.9133,23.9133,16400.0
2010-02-18 13:30:00,38.68,38.84,38.67,38.82,30100.0,23.9071,24.006,23.9009,23.9936,30100.0
2010-02-18 14:00:00,38.81,38.85,38.7,38.7,46200.0,23.9875,24.0122,23.9195,23.9195,46200.0
2010-02-18 14:30:00,38.71,38.77,38.69,38.73,70000.0,23.9256,23.9627,23.9133,23.938,70000.0
2010-02-18 15:00:00,38.72,38.73,38.68,38.71,34300.0,23.9318,23.938,23.9071,23.9256,34300.0
2010-02-18 15:30:00,38.71,38.75,38.68,38.75,56100.0,23.9256,23.9504,23.9071,23.9504,56100.0
2010-02-19 09:30:00,38.71,38.76,38.46,38.46,22900.0,23.9256,23.9565,23.7711,23.7711,22900.0
2010-02-19 10:00:00,38.47,38.68,38.39,38.68,50900.0,23.7773,23.9071,23.7279,23.9071,50900.0
2010-02-19 10:30:00,38.65,38.65,38.55,38.57,12600.0,23.8886,23.8886,23.8268,23.8391,12600.0
2010-02-19 11:00:00,38.57,38.73,38.56,38.73,19400.0,23.8391,23.938,23.8329,23.938,19400.0
2010-02-19 11:30:00,38.71,38.86,38.7,38.86,16000.0,23.9256,24.0184,23.9195,24.0184,16000.0
2010-02-19 12:00:00,38.83,38.92,38.82,38.86,14000.0,23.9998,24.0554,23.9936,24.0184,14000.0
2010-02-19 12:30:00,38.82,38.85,38.76,38.79,16200.0,23.9936,24.0122,23.9565,23.9751,16200.0
2010-02-19 13:00:00,38.78,38.79,38.73,38.76,14100.0,23.9689,23.9751,23.938,23.9565,14100.0
2010-02-19 13:30:00,38.76,38.83,38.76,38.82,15300.0,23.9565,23.9998,23.9565,23.9936,15300.0
2010-02-19 14:00:00,38.82,38.86,38.8,38.82,28900.0,23.9936,24.0184,23.9813,23.9936,28900.0
2010-02-19 14:30:00,38.8,38.84,38.8,38.81,12700.0,23.9813,24.006,23.9813,23.9875,12700.0
2010-02-19 15:00:00,38.81,38.82,38.73,38.76,63000.0,23.9875,23.9936,23.938,23.9565,63000.0
2010-02-19 15:30:00,38.76,38.92,38.76,38.89,282900.0,23.9565,24.0554,23.9565,24.0369,282900.0
2010-02-22 09:30:00,38.81,38.89,38.53,38.57,23100.0,23.9875,24.0369,23.8144,23.8391,23100.0
2010-02-22 10:00:00,38.54,38.64,38.42,38.61,25000.0,23.8206,23.8824,23.7464,23.8638,25000.0
2010-02-22 10:30:00,38.62,38.74,38.62,38.72,55000.0,23.87,23.9442,23.87,23.9318,55000.0
2010-02-22 11:00:00,38.7,38.73,38.65,38.68,27600.0,23.9195,23.938,23.8886,23.9071,27600.0
2010-02-22 11:30:00,38.68,38.73,38.66,38.7,18200.0,23.9071,23.938,23.8947,23.9195,18200.0
2010-02-22 12:00:00,38.7,38.71,38.7,38.7,26800.0,23.9195,23.9256,23.9195,23.9195,26800.0
2010-02-22 12:30:00,38.7,38.74,38.7,38.72,24700.0,23.9195,23.9442,23.9195,23.9318,24700.0
2010-02-22 13:00:00,38.73,38.76,38.73,38.75,12700.0,23.938,23.9565,23.938,23.9504,12700.0
2010-02-22 13:30:00,38.75,38.78,38.71,38.73,16500.0,23.9504,23.9689,23.9256,23.938,16500.0
2010-02-22 14:00:00,38.73,38.8,38.72,38.77,38800.0,23.938,23.9813,23.9318,23.9627,38800.0
2010-02-22 14:30:00,38.76,38.78,38.71,38.73,50400.0,23.9565,23.9689,23.9256,23.938,50400.0
2010-02-22 15:00:00,38.72,38.72,38.64,38.64,21100.0,23.9318,23.9318,23.8824,23.8824,21100.0
2010-02-22 15:30:00,38.64,38.65,38.5,38.62,67400.0,23.8824,23.8886,23.7958,23.87,67400.0
2010-02-23 09:30:00,38.63,38.71,38.39,38.47,37400.0,23.8762,23.9256,23.7279,23.7773,37400.0
2010-02-23 10:00:00,38.47,38.54,38.26,38.3,94200.0,23.7773,23.8206,23.6475,23.6722,94200.0
2010-02-23 10:30:00,38.3,38.35,38.27,38.34,59800.0,23.6722,23.7031,23.6537,23.697,59800.0
2010-02-23 11:00:00,38.32,38.36,38.15,38.16,45000.0,23.6846,23.7093,23.5795,23.5857,45000.0
2010-02-23 11:30:00,38.15,38.18,38.11,38.15,14000.0,23.5795,23.5981,23.5548,23.5795,14000.0
2010-02-23 12:00:00,38.14,38.28,38.12,38.16,19300.0,23.5733,23.6599,23.561,23.5857,19300.0
2010-02-23 12:30:00,38.16,38.24,38.12,38.2,24900.0,23.5857,23.6351,23.561,23.6104,24900.0
2010-02-23 13:00:00,38.21,38.23,38.13,38.13,11400.0,23.6166,23.629,23.5672,23.5672,11400.0
2010-02-23 13:30:00,38.12,38.15,38.1,38.11,28300.0,23.561,23.5795,23.5486,23.5548,28300.0
2010-02-23 14:00:00,38.11,38.16,38.11,38.13,21300.0,23.5548,23.5857,23.5548,23.5672,21300.0
2010-02-23 14:30:00,38.12,38.16,38.11,38.12,21300.0,23.561,23.5857,23.5548,23.561,21300.0
2010-02-23 15:00:00,38.12,38.17,38.12,38.16,22300.0,23.561,23.5919,23.561,23.5857,22300.0
2010-02-23 15:30:00,38.15,38.16,38.08,38.09,95800.0,23.5795,23.5857,23.5363,23.5424,95800.0
2010-02-24 09:30:00,38.28,38.35,38.11,38.33,13800.0,23.6599,23.7031,23.5548,23.6908,13800.0
2010-02-24 10:00:00,38.32,38.51,38.22,38.5,62000.0,23.6846,23.802,23.6228,23.7958,62000.0
2010-02-24 10:30:00,38.5,38.58,38.39,38.41,29900.0,23.7958,23.8453,23.7279,23.7402,29900.0
2010-02-24 11:00:00,38.42,38.42,38.31,38.39,25900.0,23.7464,23.7464,23.6784,23.7279,25900.0
2010-02-24 11:30:00,38.38,38.39,38.31,38.35,17300.0,23.7217,23.7279,23.6784,23.7031,17300.0
2010-02-24 12:00:00,38.37,38.37,38.28,38.29,20400.0,23.7155,23.7155,23.6599,23.6661,20400.0
2010-02-24 12:30:00,38.32,38.32,38.14,38.16,14900.0,23.6846,23.6846,23.5733,23.5857,14900.0
2010-02-24 13:00:00,38.17,38.25,38.13,38.25,12000.0,23.5919,23.6413,23.5672,23.6413,12000.0
2010-02-24 13:30:00,38.24,38.3,38.21,38.28,10100.0,23.6351,23.6722,23.6166,23.6599,10100.0
2010-02-24 14:00:00,38.29,38.31,38.21,38.3,22200.0,23.6661,23.6784,23.6166,23.6722,22200.0
2010-02-24 14:30:00,38.29,38.3,38.19,38.26,21300.0,23.6661,23.6722,23.6042,23.6475,21300.0
2010-02-24 15:00:00,38.27,38.34,38.23,38.3,20600.0,23.6537,23.697,23.629,23.6722,20600.0
2010-02-24 15:30:00,38.31,38.32,38.21,38.28,65400.0,23.6784,23.6846,23.6166,23.6599,65400.0
2010-02-25 09:30:00,38.06,38.2,37.9,38.0,19200.0,23.5239,23.6104,23.425,23.4868,19200.0
2010-02-25 10:00:00,37.99,38.14,37.96,38.02,28200.0,23.4806,23.5733,23.4621,23.4992,28200.0
2010-02-25 10:30:00,38.05,38.15,37.99,38.1,17700.0,23.5177,23.5795,23.4806,23.5486,17700.0
2010-02-25 11:00:00,38.06,38.19,38.05,38.19,11800.0,23.5239,23.6042,23.5177,23.6042,11800.0
2010-02-25 11:30:00,38.15,38.19,38.03,38.07,8000.0,23.5795,23.6042,23.5054,23.5301,8000.0
2010-02-25 12:00:00,38.05,38.14,38.05,38.08,4000.0,23.5177,23.5733,23.5177,23.5363,4000.0
2010-02-25 12:30:00,38.09,38.18,38.07,38.16,13500.0,23.5424,23.5981,23.5301,23.5857,13500.0
2010-02-25 13:00:00,38.17,38.25,38.16,38.24,12200.0,23.5919,23.6413,23.5857,23.6351,12200.0
2010-02-25 13:30:00,38.24,38.51,38.24,38.51,22400.0,23.6351,23.802,23.6351,23.802,22400.0
2010-02-25 14:00:00,38.53,38.6,38.36,38.4,21400.0,23.8144,23.8577,23.7093,23.734,21400.0
2010-02-25 14:30:00,38.4,38.5,38.37,38.45,14100.0,23.734,23.7958,23.7155,23.7649,14100.0
2010-02-25 15:00:00,38.45,38.59,38.39,38.59,58700.0,23.7649,23.8515,23.7279,23.8515,58700.0
2010-02-25 15:30:00,38.58,38.7,38.55,38.69,97200.0,23.8453,23.9195,23.8268,23.9133,97200.0
2010-02-26 09:30:00,38.67,38.86,38.57,38.65,59700.0,23.9009,24.0184,23.8391,23.8886,59700.0
2010-02-26 10:00:00,38.62,38.86,38.57,38.82,53500.0,23.87,24.0184,23.8391,23.9936,53500.0
2010-02-26 10:30:00,38.84,39.0,38.75,38.92,28800.0,24.006,24.1049,23.9504,24.0554,28800.0
2010-02-26 11:00:00,38.93,39.04,38.9,39.02,25400.0,24.0616,24.1296,24.0431,24.1172,25400.0
2010-02-26 11:30:00,39.02,39.13,39.01,39.11,29800.0,24.1172,24.1852,24.1111,24.1729,29800.0
2010-02-26 12:00:00,39.11,39.16,39.1,39.16,40000.0,24.1729,24.2038,24.1667,24.2038,40000.0
2010-02-26 12:30:00,39.16,39.18,39.1,39.17,28200.0,24.2038,24.2161,24.1667,24.21,28200.0
2010-02-26 13:00:00,39.16,39.2,39.1,39.2,20400.0,24.2038,24.2285,24.1667,24.2285,20400.0
2010-02-26 13:30:00,39.19,39.25,39.16,39.18,31500.0,24.2223,24.2594,24.2038,24.2161,31500.0
2010-02-26 14:00:00,39.18,39.19,39.1,39.1,55400.0,24.2161,24.2223,24.1667,24.1667,55400.0
2010-02-26 14:30:00,39.1,39.15,39.1,39.11,29800.0,24.1667,24.1976,24.1667,24.1729,29800.0
2010-02-26 15:00:00,39.1,39.15,39.1,39.14,45300.0,24.1667,24.1976,24.1667,24.1914,45300.0
2010-02-26 15:30:00,39.14,39.17,39.04,39.04,92700.0,24.1914,24.21,24.1296,24.1296,92700.0
2010-03-01 09:30:00,39.11,39.49,38.85,39.49,33500.0,24.1729,24.4077,24.0122,24.4077,33500.0
2010-03-01 10:00:00,39.47,39.73,39.42,39.57,53300.0,24.3954,24.5561,24.3645,24.4572,53300.0
2010-03-01 10:30:00,39.57,39.69,39.5,39.64,42100.0,24.4572,24.5314,24.4139,24.5005,42100.0
2010-03-01 11:00:00,39.62,40.0,39.62,39.99,35800.0,24.4881,24.723,24.4881,24.7168,35800.0
2010-03-01 11:30:00,39.99,40.03,39.94,40.0,30100.0,24.7168,24.7415,24.6859,24.723,30100.0
2010-03-01 12:00:00,40.02,40.04,39.91,39.93,27600.0,24.7353,24.7477,24.6673,24.6797,27600.0
2010-03-01 12:30:00,39.92,39.96,39.85,39.9,35100.0,24.6735,24.6982,24.6302,24.6612,35100.0
2010-03-01 13:00:00,39.91,40.03,39.86,39.99,30500.0,24.6673,24.7415,24.6364,24.7168,30500.0
2010-03-01 13:30:00,40.0,40.08,39.99,40.06,45200.0,24.723,24.7724,24.7168,24.76,45200.0
2010-03-01 14:00:00,40.03,40.11,39.99,40.1,34600.0,24.7415,24.7909,24.7168,24.7848,34600.0
2010-03-01 14:30:00,40.07,40.09,39.97,40.07,35700.0,24.7662,24.7786,24.7044,24.7662,35700.0
2010-03-01 15:00:00,40.06,40.11,39.91,40.05,65600.0,24.76,24.7909,24.6673,24.7539,65600.0
2010-03-01 15:30:00,40.06,40.08,39.9,39.99,120200.0,24.76,24.7724,24.6612,24.7168,120200.0
2010-03-02 09:30:00,39.98,40.8,39.98,40.54,82500.0,24.7106,25.2174,24.7106,25.0567,82500.0
2010-03-02 10:00:00,40.54,40.95,40.49,40.89,127900.0,25.0567,25.3101,25.0258,25.273,127900.0
2010-03-02 10:30:00,40.9,40.9,40.66,40.71,88300.0,25.2792,25.2792,25.1309,25.1618,88300.0
2010-03-02 11:00:00,40.7,40.87,40.7,40.78,70400.0,25.1556,25.2607,25.1556,25.2051,70400.0
2010-03-02 11:30:00,40.78,40.83,40.6,40.69,119400.0,25.2051,25.236,25.0938,25.1494,119400.0
2010-03-02 12:00:00,40.68,40.69,40.6,40.68,37300.0,25.1433,25.1494,25.0938,25.1433,37300.0
2010-03-02 12:30:00,40.66,40.66,40.5,40.56,52900.0,25.1309,25.1309,25.032,25.0691,52900.0
2010-03-02 13:00:00,40.57,40.58,40.38,40.38,37200.0,25.0753,25.0814,24.9578,24.9578,37200.0
2010-03-02 13:30:00,40.39,40.56,40.38,40.52,53200.0,24.964,25.0691,24.9578,25.0444,53200.0
2010-03-02 14:00:00,40.51,40.52,40.4,40.45,56700.0,25.0382,25.0444,24.9702,25.0011,56700.0
2010-03-02 14:30:00,40.45,40.45,40.23,40.23,38100.0,25.0011,25.0011,24.8651,24.8651,38100.0
2010-03-02 15:00:00,40.23,40.29,40.04,40.05,67800.0,24.8651,24.9022,24.7477,24.7539,67800.0
2010-03-02 15:30:00,40.05,40.22,39.98,40.15,131600.0,24.7539,24.8589,24.7106,24.8157,131600.0
2010-03-03 09:30:00,40.36,40.59,40.33,40.4,18500.0,24.9455,25.0876,24.9269,24.9702,18500.0
2010-03-03 10:00:00,40.42,40.44,40.04,40.08,35700.0,24.9826,24.9949,24.7477,24.7724,35700.0
2010-03-03 10:30:00,40.06,40.36,40.03,40.29,28400.0,24.76,24.9455,24.7415,24.9022,28400.0
2010-03-03 11:00:00,40.3,40.48,40.3,40.39,27400.0,24.9084,25.0196,24.9084,24.964,27400.0
2010-03-03 11:30:00,40.39,40.42,40.34,40.35,13700.0,24.964,24.9826,24.9331,24.9393,13700.0
2010-03-03 12:00:00,40.35,40.35,40.15,40.15,13100.0,24.9393,24.9393,24.8157,24.8157,13100.0
2010-03-03 12:30:00,40.15,40.15,40.04,40.1,20200.0,24.8157,24.8157,24.7477,24.7848,20200.0
2010-03-03 13:00:00,40.11,40.21,40.07,40.18,26400.0,24.7909,24.8528,24.7662,24.8342,26400.0
2010-03-03 13:30:00,40.19,40.3,40.18,40.29,20300.0,24.8404,24.9084,24.8342,24.9022,20300.0
2010-03-03 14:00:00,40.29,40.34,40.16,40.19,25900.0,24.9022,24.9331,24.8219,24.8404,25900.0
2010-03-03 14:30:00,40.19,40.28,40.14,40.23,31000.0,24.8404,24.896,24.8095,24.8651,31000.0
2010-03-03 15:00:00,40.21,40.24,40.16,40.18,30600.0,24.8528,24.8713,24.8219,24.8342,30600.0
2010-03-03 15:30:00,40.18,40.23,40.12,40.16,44900.0,24.8342,24.8651,24.7971,24.8219,44900.0
2010-03-04 09:30:00,40.14,40.39,40.0,40.38,35500.0,24.8095,24.964,24.723,24.9578,35500.0
2010-03-04 10:00:00,40.34,40.44,40.2,40.28,18400.0,24.9331,24.9949,24.8466,24.896,18400.0
2010-03-04 10:30:00,40.29,40.29,40.16,40.22,7800.0,24.9022,24.9022,24.8219,24.8589,7800.0
2010-03-04 11:00:00,40.25,40.34,40.19,40.34,10700.0,24.8775,24.9331,24.8404,24.9331,10700.0
2010-03-04 11:30:00,40.32,40.37,40.29,40.32,12000.0,24.9207,24.9516,24.9022,24.9207,12000.0
2010-03-04 12:00:00,40.3,40.38,40.27,40.3,25100.0,24.9084,24.9578,24.8898,24.9084,25100.0
2010-03-04 12:30:00,40.3,40.3,40.23,40.29,21600.0,24.9084,24.9084,24.8651,24.9022,21600.0
2010-03-04 13:00:00,40.3,40.37,40.26,40.3,20300.0,24.9084,24.9516,24.8837,24.9084,20300.0
2010-03-04 13:30:00,40.3,40.31,40.17,40.23,14700.0,24.9084,24.9146,24.828,24.8651,14700.0
2010-03-04 14:00:00,40.22,40.27,40.18,40.18,14300.0,24.8589,24.8898,24.8342,24.8342,14300.0
2010-03-04 14:30:00,40.18,40.28,40.15,40.25,31800.0,24.8342,24.896,24.8157,24.8775,31800.0
2010-03-04 15:00:00,40.25,40.26,40.08,40.22,43200.0,24.8775,24.8837,24.7724,24.8589,43200.0
2010-03-04 15:30:00,40.22,40.37,40.22,40.34,60400.0,24.8589,24.9516,24.8589,24.9331,60400.0
2010-03-05 09:30:00,40.51,40.51,40.21,40.5,11100.0,25.0382,25.0382,24.8528,25.032,11100.0
2010-03-05 10:00:00,40.5,40.53,40.45,40.52,18200.0,25.032,25.0505,25.0011,25.0444,18200.0
2010-03-05 10:30:00,40.52,40.55,40.45,40.47,10900.0,25.0444,25.0629,25.0011,25.0135,10900.0
2010-03-05 11:00:00,40.48,40.54,40.48,40.5,7900.0,25.0196,25.0567,25.0196,25.032,7900.0
2010-03-05 11:30:00,40.5,40.51,40.42,40.44,9800.0,25.032,25.0382,24.9826,24.9949,9800.0
2010-03-05 12:00:00,40.44,40.52,40.43,40.52,8800.0,24.9949,25.0444,24.9887,25.0444,8800.0
2010-03-05 12:30:00,40.52,40.54,40.5,40.53,13500.0,25.0444,25.0567,25.032,25.0505,13500.0
2010-03-05 13:00:00,40.53,40.55,40.52,40.55,13400.0,25.0505,25.0629,25.0444,25.0629,13400.0
2010-03-05 13:30:00,40.53,40.55,40.52,40.55,10300.0,25.0505,25.0629,25.0444,25.0629,10300.0
2010-03-05 14:00:00,40.54,40.58,40.52,40.57,12400.0,25.0567,25.0814,25.0444,25.0753,12400.0
2010-03-05 14:30:00,40.57,40.61,40.54,40.6,20200.0,25.0753,25.1,25.0567,25.0938,20200.0
2010-03-05 15:00:00,40.6,40.63,40.5,40.51,55200.0,25.0938,25.1123,25.032,25.0382,55200.0
2010-03-05 15:30:00,40.51,40.56,40.45,40.51,114500.0,25.0382,25.0691,25.0011,25.0382,114500.0
2010-03-08 09:30:00,40.54,40.54,40.43,40.44,18700.0,25.0567,25.0567,24.9887,24.9949,18700.0
2010-03-08 10:00:00,40.43,40.51,40.37,40.37,24800.0,24.9887,25.0382,24.9516,24.9516,24800.0
2010-03-08 10:30:00,40.38,40.39,40.27,40.29,12600.0,24.9578,24.964,24.8898,24.9022,12600.0
2010-03-08 11:00:00,40.28,40.3,40.17,40.18,17200.0,24.896,24.9084,24.828,24.8342,17200.0
2010-03-08 11:30:00,40.2,40.24,40.17,40.22,10800.0,24.8466,24.8713,24.828,24.8589,10800.0
2010-03-08 12:00:00,40.22,40.31,40.12,40.29,54900.0,24.8589,24.9146,24.7971,24.9022,54900.0
2010-03-08 12:30:00,40.29,40.32,40.21,40.28,22800.0,24.9022,24.9207,24.8528,24.896,22800.0
2010-03-08 13:00:00,40.29,40.38,40.29,40.36,14200.0,24.9022,24.9578,24.9022,24.9455,14200.0
2010-03-08 13:30:00,40.36,40.43,40.36,40.42,20900.0,24.9455,24.9887,24.9455,24.9826,20900.0
2010-03-08 14:00:00,40.43,40.51,40.4,40.51,19600.0,24.9887,25.0382,24.9702,25.0382,19600.0
2010-03-08 14:30:00,40.52,40.58,40.46,40.47,26600.0,25.0444,25.0814,25.0073,25.0135,26600.0
2010-03-08 15:00:00,40.48,40.62,40.45,40.61,69800.0,25.0196,25.1062,25.0011,25.1,69800.0
2010-03-08 15:30:00,40.6,40.79,40.6,40.78,152700.0,25.0938,25.2112,25.0938,25.2051,152700.0
2010-03-09 09:30:00,40.47,40.67,40.47,40.5,23100.0,25.0135,25.1371,25.0135,25.032,23100.0
2010-03-09 10:00:00,40.5,40.74,40.49,40.62,20700.0,25.032,25.1803,25.0258,25.1062,20700.0
2010-03-09 10:30:00,40.62,40.71,40.6,40.66,17500.0,25.1062,25.1618,25.0938,25.1309,17500.0
2010-03-09 11:00:00,40.65,40.71,40.58,40.66,26500.0,25.1247,25.1618,25.0814,25.1309,26500.0
2010-03-09 11:30:00,40.66,40.76,40.64,40.72,29300.0,25.1309,25.1927,25.1185,25.168,29300.0
2010-03-09 12:00:00,40.73,40.79,40.71,40.76,33800.0,25.1742,25.2112,25.1618,25.1927,33800.0
2010-03-09 12:30:00,40.76,40.83,40.74,40.82,17100.0,25.1927,25.236,25.1803,25.2298,17100.0
2010-03-09 13:00:00,40.83,40.83,40.72,40.72,13900.0,25.236,25.236,25.168,25.168,13900.0
2010-03-09 13:30:00,40.72,40.73,40.64,40.65,19900.0,25.168,25.1742,25.1185,25.1247,19900.0
2010-03-09 14:00:00,40.65,40.66,40.58,40.58,19500.0,25.1247,25.1309,25.0814,25.0814,19500.0
2010-03-09 14:30:00,40.59,40.6,40.49,40.5,29800.0,25.0876,25.0938,25.0258,25.032,29800.0
2010-03-09 15:00:00,40.5,40.56,40.29,40.34,45900.0,25.032,25.0691,24.9022,24.9331,45900.0
2010-03-09 15:30:00,40.34,40.4,40.31,40.37,70700.0,24.9331,24.9702,24.9146,24.9516,70700.0
2010-03-10 09:30:00,40.45,40.69,40.31,40.47,43200.0,25.0011,25.1494,24.9146,25.0135,43200.0
2010-03-10 10:00:00,40.49,40.79,40.49,40.78,32400.0,25.0258,25.2112,25.0258,25.2051,32400.0
2010-03-10 10:30:00,40.82,41.11,40.8,40.96,58500.0,25.2298,25.409,25.2174,25.3163,58500.0
2010-03-10 11:00:00,40.96,41.13,40.96,41.09,24500.0,25.3163,25.4214,25.3163,25.3967,24500.0
2010-03-10 11:30:00,41.09,41.2,41.03,41.19,35200.0,25.3967,25.4646,25.3596,25.4585,35200.0
2010-03-10 12:00:00,41.18,41.24,40.99,40.99,43800.0,25.4523,25.4894,25.3349,25.3349,43800.0
2010-03-10 12:30:00,40.99,41.0,40.87,40.98,27900.0,25.3349,25.341,25.2607,25.3287,27900.0
2010-03-10 13:00:00,40.99,41.09,40.95,40.99,21600.0,25.3349,25.3967,25.3101,25.3349,21600.0
2010-03-10 13:30:00,40.98,41.08,40.98,41.01,20700.0,25.3287,25.3905,25.3287,25.3472,20700.0
2010-03-10 14:00:00,41.01,41.12,41.0,41.09,21100.0,25.3472,25.4152,25.341,25.3967,21100.0
2010-03-10 14:30:00,41.09,41.13,41.04,41.04,27600.0,25.3967,25.4214,25.3658,25.3658,27600.0
2010-03-10 15:00:00,41.05,41.08,40.92,40.92,35700.0,25.3719,25.3905,25.2916,25.2916,35700.0
2010-03-10 15:30:00,40.93,41.04,40.89,41.02,74700.0,25.2978,25.3658,25.273,25.3534,74700.0
2010-03-11 09:30:00,40.89,41.03,40.87,40.9,12900.0,25.273,25.3596,25.2607,25.2792,12900.0
2010-03-11 10:00:00,40.86,41.04,40.86,41.02,18000.0,25.2545,25.3658,25.2545,25.3534,18000.0
2010-03-11 10:30:00,41.03,41.23,41.03,41.23,20300.0,25.3596,25.4832,25.3596,25.4832,20300.0
2010-03-11 11:00:00,41.22,41.46,41.22,41.44,37900.0,25.477,25.6253,25.477,25.613,37900.0
2010-03-11 11:30:00,41.45,41.51,41.39,41.4,50800.0,25.6192,25.6563,25.5821,25.5883,50800.0
2010-03-11 12:00:00,41.39,41.45,41.38,41.4,28600.0,25.5821,25.6192,25.5759,25.5883,28600.0
2010-03-11 12:30:00,41.4,41.4,41.34,41.38,17200.0,25.5883,25.5883,25.5512,25.5759,17200.0
2010-03-11 13:00:00,41.37,41.54,41.37,41.53,25700.0,25.5697,25.6748,25.5697,25.6686,25700.0
2010-03-11 13:30:00,41.53,41.63,41.53,41.56,39200.0,25.6686,25.7304,25.6686,25.6872,39200.0
2010-03-11 14:00:00,41.57,41.62,41.54,41.57,40300.0,25.6933,25.7242,25.6748,25.6933,40300.0
2010-03-11 14:30:00,41.58,41.62,41.56,41.58,38100.0,25.6995,25.7242,25.6872,25.6995,38100.0
2010-03-11 15:00:00,41.58,41.6,41.56,41.56,52100.0,25.6995,25.7119,25.6872,25.6872,52100.0
2010-03-11 15:30:00,41.56,41.63,41.46,41.58,123300.0,25.6872,25.7304,25.6253,25.6995,123300.0
2010-03-12 09:30:00,41.79,41.88,41.57,41.84,36000.0,25.8293,25.8849,25.6933,25.8602,36000.0
2010-03-12 10:00:00,41.83,41.89,41.75,41.81,47700.0,25.854,25.8911,25.8046,25.8417,47700.0
2010-03-12 10:30:00,41.81,41.9,41.71,41.9,34900.0,25.8417,25.8973,25.7799,25.8973,34900.0
2010-03-12 11:00:00,41.89,42.0,41.87,41.94,29400.0,25.8911,25.9591,25.8788,25.922,29400.0
2010-03-12 11:30:00,41.93,41.94,41.82,41.83,40900.0,25.9158,25.922,25.8479,25.854,40900.0
2010-03-12 12:00:00,41.83,41.87,41.81,41.86,19700.0,25.854,25.8788,25.8417,25.8726,19700.0
2010-03-12 12:30:00,41.87,41.88,41.8,41.86,28300.0,25.8788,25.8849,25.8355,25.8726,28300.0
2010-03-12 13:00:00,41.87,41.87,41.81,41.83,37500.0,25.8788,25.8788,25.8417,25.854,37500.0
2010-03-12 13:30:00,41.82,41.85,41.77,41.81,48900.0,25.8479,25.8664,25.817,25.8417,48900.0
2010-03-12 14:00:00,41.81,41.84,41.8,41.82,24500.0,25.8417,25.8602,25.8355,25.8479,24500.0
2010-03-12 14:30:00,41.82,41.92,41.82,41.84,67400.0,25.8479,25.9097,25.8479,25.8602,67400.0
2010-03-12 15:00:00,41.84,41.91,41.84,41.88,24800.0,25.8602,25.9035,25.8602,25.8849,24800.0
2010-03-12 15:30:00,41.89,41.99,41.88,41.99,74400.0,25.8911,25.9529,25.8849,25.9529,74400.0
2010-03-15 09:30:00,41.86,42.0,41.8,41.8,13700.0,25.8726,25.9591,25.8355,25.8355,13700.0
2010-03-15 10:00:00,41.79,41.9,41.79,41.84,28900.0,25.8293,25.8973,25.8293,25.8602,28900.0
2010-03-15 10:30:00,41.85,41.89,41.81,41.88,30500.0,25.8664,25.8911,25.8417,25.8849,30500.0
2010-03-15 11:00:00,41.88,41.9,41.63,41.64,46000.0,25.8849,25.8973,25.7304,25.7366,46000.0
2010-03-15 11:30:00,41.65,41.9,41.56,41.87,38800.0,25.7428,25.8973,25.6872,25.8788,38800.0
2010-03-15 12:00:00,41.86,41.97,41.84,41.97,27100.0,25.8726,25.9406,25.8602,25.9406,27100.0
2010-03-15 12:30:00,41.96,41.97,41.84,41.84,13300.0,25.9344,25.9406,25.8602,25.8602,13300.0
2010-03-15 13:00:00,41.83,41.85,41.81,41.82,18400.0,25.854,25.8664,25.8417,25.8479,18400.0
2010-03-15 13:30:00,41.82,41.85,41.82,41.83,13500.0,25.8479,25.8664,25.8479,25.854,13500.0
2010-03-15 14:00:00,41.83,41.84,41.83,41.84,15900.0,25.854,25.8602,25.854,25.8602,15900.0
2010-03-15 14:30:00,41.83,41.92,41.75,41.9,44900.0,25.854,25.9097,25.8046,25.8973,44900.0
2010-03-15 15:00:00,41.9,41.98,41.89,41.97,21000.0,25.8973,25.9467,25.8911,25.9406,21000.0
2010-03-15 15:30:00,41.97,42.07,41.94,42.07,150500.0,25.9406,26.0024,25.922,26.0024,150500.0
2010-03-16 09:30:00,42.0,42.04,41.7,41.97,29900.0,25.9591,25.9838,25.7737,25.9406,29900.0
2010-03-16 10:00:00,41.97,42.0,41.9,41.96,52200.0,25.9406,25.9591,25.8973,25.9344,52200.0
2010-03-16 10:30:00,41.95,41.97,41.92,41.97,20400.0,25.9282,25.9406,25.9097,25.9406,20400.0
2010-03-16 11:00:00,41.97,42.13,41.96,42.03,43700.0,25.9406,26.0395,25.9344,25.9777,43700.0
2010-03-16 11:30:00,42.05,42.05,42.03,42.03,19900.0,25.99,25.99,25.9777,25.9777,19900.0
2010-03-16 12:00:00,42.04,42.04,41.96,41.98,14700.0,25.9838,25.9838,25.9344,25.9467,14700.0
2010-03-16 12:30:00,41.98,41.99,41.86,41.87,9000.0,25.9467,25.9529,25.8726,25.8788,9000.0
2010-03-16 13:00:00,41.87,41.88,41.84,41.85,6700.0,25.8788,25.8849,25.8602,25.8664,6700.0
2010-03-16 13:30:00,41.85,41.97,41.84,41.93,26400.0,25.8664,25.9406,25.8602,25.9158,26400.0
2010-03-16 14:00:00,41.94,41.98,41.84,41.87,39400.0,25.922,25.9467,25.8602,25.8788,39400.0
2010-03-16 14:30:00,41.88,41.98,41.84,41.92,45900.0,25.8849,25.9467,25.8602,25.9097,45900.0
2010-03-16 15:00:00,41.92,41.99,41.89,41.98,27400.0,25.9097,25.9529,25.8911,25.9467,27400.0
2010-03-16 15:30:00,41.99,42.01,41.96,42.0,55600.0,25.9529,25.9653,25.9344,25.9591,55600.0
2010-03-17 09:30:00,42.07,42.27,42.01,42.21,15200.0,26.0024,26.126,25.9653,26.0889,15200.0
2010-03-17 10:00:00,42.23,42.4,42.14,42.3,15900.0,26.1013,26.2063,26.0456,26.1445,15900.0
2010-03-17 10:30:00,42.32,42.48,42.21,42.47,22800.0,26.1569,26.2558,26.0889,26.2496,22800.0
2010-03-17 11:00:00,42.46,42.5,42.44,42.49,19300.0,26.2434,26.2681,26.2311,26.262,19300.0
2010-03-17 11:30:00,42.49,42.63,42.48,42.57,31500.0,26.262,26.3485,26.2558,26.3114,31500.0
2010-03-17 12:00:00,42.57,42.57,42.53,42.53,16600.0,26.3114,26.3114,26.2867,26.2867,16600.0
2010-03-17 12:30:00,42.54,42.54,42.53,42.53,13700.0,26.2929,26.2929,26.2867,26.2867,13700.0
2010-03-17 13:00:00,42.52,42.73,42.52,42.7,14300.0,26.2805,26.4103,26.2805,26.3918,14300.0
2010-03-17 13:30:00,42.71,42.78,42.67,42.69,22400.0,26.3979,26.4412,26.3732,26.3856,22400.0
2010-03-17 14:00:00,42.68,42.69,42.59,42.6,11100.0,26.3794,26.3856,26.3238,26.33,11100.0
2010-03-17 14:30:00,42.59,42.63,42.54,42.6,22300.0,26.3238,26.3485,26.2929,26.33,22300.0
2010-03-17 15:00:00,42.58,42.69,42.56,42.62,25500.0,26.3176,26.3856,26.3052,26.3423,25500.0
2010-03-17 15:30:00,42.62,42.64,42.53,42.62,57300.0,26.3423,26.3547,26.2867,26.3423,57300.0
2010-03-18 09:30:00,42.7,42.98,42.64,42.95,20500.0,26.3918,26.5648,26.3547,26.5463,20500.0
2010-03-18 10:00:00,42.94,42.99,42.9,42.9,16500.0,26.5401,26.571,26.5154,26.5154,16500.0
2010-03-18 10:30:00,42.9,42.98,42.81,42.97,34000.0,26.5154,26.5648,26.4597,26.5586,34000.0
2010-03-18 11:00:00,42.98,43.0,42.95,42.97,24800.0,26.5648,26.5772,26.5463,26.5586,24800.0
2010-03-18 11:30:00,42.98,42.98,42.84,42.86,55900.0,26.5648,26.5648,26.4783,26.4907,55900.0
2010-03-18 12:00:00,42.86,42.92,42.82,42.91,23100.0,26.4907,26.5277,26.4659,26.5216,23100.0
2010-03-18 12:30:00,42.92,42.94,42.88,42.89,35200.0,26.5277,26.5401,26.503,26.5092,35200.0
2010-03-18 13:00:00,42.89,42.95,42.89,42.92,12200.0,26.5092,26.5463,26.5092,26.5277,12200.0
2010-03-18 13:30:00,42.92,42.94,42.89,42.9,19800.0,26.5277,26.5401,26.5092,26.5154,19800.0
2010-03-18 14:00:00,42.91,42.94,42.89,42.94,14300.0,26.5216,26.5401,26.5092,26.5401,14300.0
2010-03-18 14:30:00,42.94,42.99,42.92,42.99,23100.0,26.5401,26.571,26.5277,26.571,23100.0
2010-03-18 15:00:00,42.98,42.99,42.92,42.96,25400.0,26.5648,26.571,26.5277,26.5525,25400.0
2010-03-18 15:30:00,42.96,43.0,42.94,42.99,55000.0,26.5525,26.5772,26.5401,26.571,55000.0
2010-03-19 09:30:00,42.9,43.17,42.8,42.93,122700.0,26.5154,26.6823,26.4536,26.5339,122700.0
2010-03-19 10:00:00,42.92,42.96,42.79,42.81,42300.0,26.5277,26.5525,26.4474,26.4597,42300.0
2010-03-19 10:30:00,42.81,43.0,42.75,42.99,28400.0,26.4597,26.5772,26.4227,26.571,28400.0
2010-03-19 11:00:00,42.99,43.0,42.88,42.92,34700.0,26.571,26.5772,26.503,26.5277,34700.0
2010-03-19 11:30:00,42.91,43.04,42.84,43.0,35500.0,26.5216,26.6019,26.4783,26.5772,35500.0
2010-03-19 12:00:00,43.0,43.01,42.99,43.0,20600.0,26.5772,26.5834,26.571,26.5772,20600.0
2010-03-19 12:30:00,43.0,43.03,42.96,42.96,17000.0,26.5772,26.5957,26.5525,26.5525,17000.0
2010-03-19 13:00:00,42.97,43.01,42.96,43.0,19600.0,26.5586,26.5834,26.5525,26.5772,19600.0
2010-03-19 13:30:00,43.0,43.0,42.87,42.95,27800.0,26.5772,26.5772,26.4968,26.5463,27800.0
2010-03-19 14:00:00,42.95,42.95,42.91,42.93,19500.0,26.5463,26.5463,26.5216,26.5339,19500.0
2010-03-19 14:30:00,42.93,42.96,42.91,42.92,20300.0,26.5339,26.5525,26.5216,26.5277,20300.0
2010-03-19 15:00:00,42.92,43.11,42.92,43.1,53900.0,26.5277,26.6452,26.5277,26.639,53900.0
2010-03-19 15:30:00,43.1,43.22,43.09,43.19,125200.0,26.639,26.7132,26.6328,26.6946,125200.0
2010-03-22 09:30:00,42.94,43.2,42.91,43.06,67400.0,26.5401,26.7008,26.5216,26.6143,67400.0
2010-03-22 10:00:00,43.08,43.2,43.03,43.18,42800.0,26.6266,26.7008,26.5957,26.6884,42800.0
2010-03-22 10:30:00,43.19,43.36,43.13,43.36,111600.0,26.6946,26.7997,26.6575,26.7997,111600.0
2010-03-22 11:00:00,43.35,43.52,43.35,43.52,38700.0,26.7935,26.8986,26.7935,26.8986,38700.0
2010-03-22 11:30:00,43.52,43.72,43.51,43.7,47300.0,26.8986,27.0222,26.8924,27.0098,47300.0
2010-03-22 12:00:00,43.7,43.75,43.62,43.72,21500.0,27.0098,27.0407,26.9604,27.0222,21500.0
2010-03-22 12:30:00,43.73,43.92,43.72,43.91,45600.0,27.0284,27.1458,27.0222,27.1396,45600.0
2010-03-22 13:00:00,43.91,44.15,43.91,44.14,71600.0,27.1396,27.288,27.1396,27.2818,71600.0
2010-03-22 13:30:00,44.13,44.49,44.12,44.48,84200.0,27.2756,27.4981,27.2694,27.4919,84200.0
2010-03-22 14:00:00,44.48,44.69,44.37,44.47,159900.0,27.4919,27.6217,27.4239,27.4858,159900.0
2010-03-22 14:30:00,44.47,44.62,44.46,44.61,146200.0,27.4858,27.5785,27.4796,27.5723,146200.0
2010-03-22 15:00:00,44.61,44.78,44.55,44.71,98000.0,27.5723,27.6774,27.5352,27.6341,98000.0
2010-03-22 15:30:00,44.7,44.75,44.65,44.7,143500.0,27.6279,27.6588,27.597,27.6279,143500.0
2010-03-23 09:30:00,45.61,46.15,45.28,45.7,338800.0,28.1904,28.5241,27.9864,28.246,338800.0
2010-03-23 10:00:00,45.7,46.09,45.57,46.01,135200.0,28.246,28.487,28.1656,28.4376,135200.0
2010-03-23 10:30:00,46.0,46.12,45.89,46.03,91300.0,28.4314,28.5056,28.3634,28.4499,91300.0
2010-03-23 11:00:00,46.05,46.16,45.92,46.15,52100.0,28.4623,28.5303,28.382,28.5241,52100.0
2010-03-23 11:30:00,46.14,46.38,46.13,46.33,84200.0,28.5179,28.6663,28.5118,28.6354,84200.0
2010-03-23 12:00:00,46.33,46.45,46.23,46.36,91200.0,28.6354,28.7095,28.5736,28.6539,91200.0
2010-03-23 12:30:00,46.35,46.36,46.22,46.26,52900.0,28.6477,28.6539,28.5674,28.5921,52900.0
2010-03-23 13:00:00,46.25,46.35,46.22,46.26,59800.0,28.5859,28.6477,28.5674,28.5921,59800.0
2010-03-23 13:30:00,46.27,46.49,46.27,46.32,62700.0,28.5983,28.7343,28.5983,28.6292,62700.0
2010-03-23 14:00:00,46.31,46.34,46.12,46.13,86700.0,28.623,28.6415,28.5056,28.5118,86700.0
2010-03-23 14:30:00,46.12,46.12,45.98,46.03,83100.0,28.5056,28.5056,28.419,28.4499,83100.0
2010-03-23 15:00:00,46.03,46.31,46.03,46.15,77200.0,28.4499,28.623,28.4499,28.5241,77200.0
2010-03-23 15:30:00,46.15,46.3,46.14,46.3,146700.0,28.5241,28.6168,28.5179,28.6168,146700.0
2010-03-24 09:30:00,46.07,46.07,45.82,45.91,84800.0,28.4747,28.4747,28.3202,28.3758,84800.0
2010-03-24 10:00:00,45.91,46.06,45.9,45.91,45100.0,28.3758,28.4685,28.3696,28.3758,45100.0
2010-03-24 10:30:00,45.91,45.98,45.91,45.96,25400.0,28.3758,28.419,28.3758,28.4067,25400.0
2010-03-24 11:00:00,45.96,45.97,45.78,45.79,23200.0,28.4067,28.4129,28.2954,28.3016,23200.0
2010-03-24 11:30:00,45.8,45.81,45.64,45.79,27000.0,28.3078,28.314,28.2089,28.3016,27000.0
2010-03-24 12:00:00,45.81,45.93,45.76,45.92,18200.0,28.314,28.3881,28.2831,28.382,18200.0
2010-03-24 12:30:00,45.94,45.98,45.91,45.93,10800.0,28.3943,28.419,28.3758,28.3881,10800.0
2010-03-24 13:00:00,45.92,45.94,45.73,45.76,18400.0,28.382,28.3943,28.2645,28.2831,18400.0
2010-03-24 13:30:00,45.74,45.93,45.74,45.85,24200.0,28.2707,28.3881,28.2707,28.3387,24200.0
2010-03-24 14:00:00,45.85,45.87,45.74,45.76,26600.0,28.3387,28.3511,28.2707,28.2831,26600.0
2010-03-24 14:30:00,45.78,45.9,45.77,45.83,31500.0,28.2954,28.3696,28.2892,28.3263,31500.0
2010-03-24 15:00:00,45.83,46.08,45.81,46.01,88900.0,28.3263,28.4808,28.314,28.4376,88900.0
2010-03-24 15:30:00,46.0,46.14,45.98,46.02,97000.0,28.4314,28.5179,28.419,28.4438,97000.0
2010-03-25 09:30:00,46.22,46.65,46.22,46.56,25500.0,28.5674,28.8332,28.5674,28.7775,25500.0
2010-03-25 10:00:00,46.54,46.62,46.38,46.38,28000.0,28.7652,28.8146,28.6663,28.6663,28000.0
2010-03-25 10:30:00,46.39,46.39,46.19,46.23,48600.0,28.6725,28.6725,28.5488,28.5736,48600.0
2010-03-25 11:00:00,46.22,46.23,46.12,46.15,31200.0,28.5674,28.5736,28.5056,28.5241,31200.0
2010-03-25 11:30:00,46.15,46.2,46.1,46.1,31700.0,28.5241,28.555,28.4932,28.4932,31700.0
2010-03-25 12:00:00,46.11,46.11,45.99,46.03,42500.0,28.4994,28.4994,28.4252,28.4499,42500.0
2010-03-25 12:30:00,46.03,46.06,46.02,46.03,60800.0,28.4499,28.4685,28.4438,28.4499,60800.0
2010-03-25 13:00:00,46.04,46.17,46.03,46.1,31000.0,28.4561,28.5365,28.4499,28.4932,31000.0
2010-03-25 13:30:00,46.11,46.11,45.88,45.96,42700.0,28.4994,28.4994,28.3572,28.4067,42700.0
2010-03-25 14:00:00,45.97,46.02,45.87,45.87,24700.0,28.4129,28.4438,28.3511,28.3511,24700.0
2010-03-25 14:30:00,45.87,45.91,45.79,45.88,24200.0,28.3511,28.3758,28.3016,28.3572,24200.0
2010-03-25 15:00:00,45.89,46.01,45.89,45.9,32900.0,28.3634,28.4376,28.3634,28.3696,32900.0
2010-03-25 15:30:00,45.89,45.89,45.57,45.6,174600.0,28.3634,28.3634,28.1656,28.1842,174600.0
2010-03-26 09:30:00,45.67,46.04,45.57,45.77,23600.0,28.2274,28.4561,28.1656,28.2892,23600.0
2010-03-26 10:00:00,45.8,45.97,45.79,45.83,11400.0,28.3078,28.4129,28.3016,28.3263,11400.0
2010-03-26 10:30:00,45.86,45.89,45.71,45.72,17600.0,28.3449,28.3634,28.2522,28.2583,17600.0
2010-03-26 11:00:00,45.72,45.86,45.72,45.81,7800.0,28.2583,28.3449,28.2583,28.314,7800.0
2010-03-26 11:30:00,45.82,45.84,45.71,45.75,15500.0,28.3202,28.3325,28.2522,28.2769,15500.0
2010-03-26 12:00:00,45.74,45.92,45.74,45.88,25900.0,28.2707,28.382,28.2707,28.3572,25900.0
2010-03-26 12:30:00,45.91,45.96,45.88,45.95,23200.0,28.3758,28.4067,28.3572,28.4005,23200.0
2010-03-26 13:00:00,45.93,45.99,45.85,45.95,33400.0,28.3881,28.4252,28.3387,28.4005,33400.0
2010-03-26 13:30:00,45.96,45.96,45.87,45.92,13700.0,28.4067,28.4067,28.3511,28.382,13700.0
2010-03-26 14:00:00,45.91,45.99,45.85,45.98,23400.0,28.3758,28.4252,28.3387,28.419,23400.0
2010-03-26 14:30:00,45.98,46.02,45.98,46.0,24500.0,28.419,28.4438,28.419,28.4314,24500.0
2010-03-26 15:00:00,46.0,46.06,45.92,45.97,79000.0,28.4314,28.4685,28.382,28.4129,79000.0
2010-03-26 15:30:00,45.97,46.04,45.92,46.01,109200.0,28.4129,28.4561,28.382,28.4376,109200.0
2010-03-29 09:30:00,46.22,46.27,46.04,46.11,90300.0,28.5674,28.5983,28.4561,28.4994,90300.0
2010-03-29 10:00:00,46.11,46.16,45.88,45.9,147500.0,28.4994,28.5303,28.3572,28.3696,147500.0
2010-03-29 10:30:00,45.9,45.95,45.62,45.74,154100.0,28.3696,28.4005,28.1965,28.2707,154100.0
2010-03-29 11:00:00,45.71,45.72,45.34,45.62,220300.0,28.2522,28.2583,28.0235,28.1965,220300.0
2010-03-29 11:30:00,45.63,45.96,45.62,45.95,54600.0,28.2027,28.4067,28.1965,28.4005,54600.0
2010-03-29 12:00:00,45.94,46.1,45.92,45.96,56800.0,28.3943,28.4932,28.382,28.4067,56800.0
2010-03-29 12:30:00,45.96,46.04,45.88,45.98,21100.0,28.4067,28.4561,28.3572,28.419,21100.0
2010-03-29 13:00:00,45.99,46.13,45.99,46.04,12300.0,28.4252,28.5118,28.4252,28.4561,12300.0
2010-03-29 13:30:00,46.06,46.06,45.85,45.87,36400.0,28.4685,28.4685,28.3387,28.3511,36400.0
2010-03-29 14:00:00,45.87,45.87,45.6,45.6,79400.0,28.3511,28.3511,28.1842,28.1842,79400.0
2010-03-29 14:30:00,45.64,45.72,45.6,45.71,44300.0,28.2089,28.2583,28.1842,28.2522,44300.0
2010-03-29 15:00:00,45.72,46.17,45.72,46.15,65100.0,28.2583,28.5365,28.2583,28.5241,65100.0
2010-03-29 15:30:00,46.16,46.22,46.1,46.2,120300.0,28.5303,28.5674,28.4932,28.555,120300.0
2010-03-30 09:30:00,46.12,46.4,46.0,46.35,27600.0,28.5056,28.6786,28.4314,28.6477,27600.0
2010-03-30 10:00:00,46.33,46.4,46.24,46.25,25000.0,28.6354,28.6786,28.5797,28.5859,25000.0
2010-03-30 10:30:00,46.25,46.27,46.14,46.24,38200.0,28.5859,28.5983,28.5179,28.5797,38200.0
2010-03-30 11:00:00,46.22,46.24,46.12,46.21,50400.0,28.5674,28.5797,28.5056,28.5612,50400.0
2010-03-30 11:30:00,46.21,46.28,46.19,46.21,11900.0,28.5612,28.6045,28.5488,28.5612,11900.0
2010-03-30 12:00:00,46.21,46.29,46.19,46.23,10900.0,28.5612,28.6106,28.5488,28.5736,10900.0
2010-03-30 12:30:00,46.21,46.24,46.19,46.2,8400.0,28.5612,28.5797,28.5488,28.555,8400.0
2010-03-30 13:00:00,46.2,46.33,46.2,46.33,22200.0,28.555,28.6354,28.555,28.6354,22200.0
2010-03-30 13:30:00,46.33,46.46,46.28,46.43,30700.0,28.6354,28.7157,28.6045,28.6972,30700.0
2010-03-30 14:00:00,46.42,46.56,46.38,46.56,26100.0,28.691,28.7775,28.6663,28.7775,26100.0
2010-03-30 14:30:00,46.56,46.7,46.56,46.58,57800.0,28.7775,28.8641,28.7775,28.7899,57800.0
2010-03-30 15:00:00,46.58,46.65,46.55,46.63,51700.0,28.7899,28.8332,28.7713,28.8208,51700.0
2010-03-30 15:30:00,46.62,46.68,46.55,46.57,60200.0,28.8146,28.8517,28.7713,28.7837,60200.0
2010-03-31 09:30:00,46.63,46.8,46.34,46.36,47300.0,28.8208,28.9259,28.6415,28.6539,47300.0
2010-03-31 10:00:00,46.37,46.73,46.37,46.61,41400.0,28.6601,28.8826,28.6601,28.8084,41400.0
2010-03-31 10:30:00,46.62,46.66,46.5,46.62,21700.0,28.8146,28.8393,28.7404,28.8146,21700.0
2010-03-31 11:00:00,46.66,46.66,46.57,46.61,13700.0,28.8393,28.8393,28.7837,28.8084,13700.0
2010-03-31 11:30:00,46.61,46.69,46.57,46.6,8500.0,28.8084,28.8579,28.7837,28.8022,8500.0
2010-03-31 12:00:00,46.6,46.65,46.57,46.58,10100.0,28.8022,28.8332,28.7837,28.7899,10100.0
2010-03-31 12:30:00,46.6,46.66,46.59,46.62,8600.0,28.8022,28.8393,28.7961,28.8146,8600.0
2010-03-31 13:00:00,46.64,46.67,46.6,46.64,6100.0,28.827,28.8455,28.8022,28.827,6100.0
2010-03-31 13:30:00,46.65,46.67,46.59,46.6,9300.0,28.8332,28.8455,28.7961,28.8022,9300.0
2010-03-31 14:00:00,46.62,46.63,46.6,46.61,6900.0,28.8146,28.8208,28.8022,28.8084,6900.0
2010-03-31 14:30:00,46.61,46.64,46.5,46.51,25800.0,28.8084,28.827,28.7404,28.7466,25800.0
2010-03-31 15:00:00,46.51,46.53,46.45,46.52,22300.0,28.7466,28.759,28.7095,28.7528,22300.0
2010-03-31 15:30:00,46.52,46.52,46.33,46.36,98200.0,28.7528,28.7528,28.6354,28.6539,98200.0
2010-04-01 09:30:00,46.61,46.94,46.39,46.82,21900.0,28.8084,29.0124,28.6725,28.9382,21900.0
2010-04-01 10:00:00,46.83,46.89,46.69,46.75,17300.0,28.9444,28.9815,28.8579,28.895,17300.0
2010-04-01 10:30:00,46.77,46.77,46.58,46.61,28700.0,28.9073,28.9073,28.7899,28.8084,28700.0
2010-04-01 11:00:00,46.6,46.85,46.6,46.84,32800.0,28.8022,28.9568,28.8022,28.9506,32800.0
2010-04-01 11:30:00,46.84,46.84,46.68,46.71,31100.0,28.9506,28.9506,28.8517,28.8702,31100.0
2010-04-01 12:00:00,46.71,46.76,46.6,46.6,15700.0,28.8702,28.9011,28.8022,28.8022,15700.0
2010-04-01 12:30:00,46.62,46.66,46.6,46.65,26800.0,28.8146,28.8393,28.8022,28.8332,26800.0
2010-04-01 13:00:00,46.65,46.66,46.6,46.66,12300.0,28.8332,28.8393,28.8022,28.8393,12300.0
2010-04-01 13:30:00,46.65,46.75,46.61,46.63,25000.0,28.8332,28.895,28.8084,28.8208,25000.0
2010-04-01 14:00:00,46.63,46.71,46.62,46.65,20600.0,28.8208,28.8702,28.8146,28.8332,20600.0
2010-04-01 14:30:00,46.66,46.71,46.54,46.58,37500.0,28.8393,28.8702,28.7652,28.7899,37500.0
2010-04-01 15:00:00,46.57,46.59,46.47,46.5,26400.0,28.7837,28.7961,28.7219,28.7404,26400.0
2010-04-01 15:30:00,46.5,46.65,46.5,46.64,53800.0,28.7404,28.8332,28.7404,28.827,53800.0
2010-04-05 09:30:00,46.75,47.08,46.73,46.95,17200.0,28.895,29.0989,28.8826,29.0186,17200.0
2010-04-05 10:00:00,46.95,47.05,46.94,47.0,17300.0,29.0186,29.0804,29.0124,29.0495,17300.0
2010-04-05 10:30:00,47.01,47.07,46.98,47.0,25900.0,29.0557,29.0927,29.0371,29.0495,25900.0
2010-04-05 11:00:00,46.99,47.02,46.99,47.01,8000.0,29.0433,29.0618,29.0433,29.0557,8000.0
2010-04-05 11:30:00,47.0,47.01,46.82,46.82,16800.0,29.0495,29.0557,28.9382,28.9382,16800.0
2010-04-05 12:00:00,46.82,46.83,46.74,46.77,9400.0,28.9382,28.9444,28.8888,28.9073,9400.0
2010-04-05 12:30:00,46.78,46.78,46.64,46.64,11600.0,28.9135,28.9135,28.827,28.827,11600.0
2010-04-05 13:00:00,46.65,46.66,46.55,46.58,18000.0,28.8332,28.8393,28.7713,28.7899,18000.0
2010-04-05 13:30:00,46.56,46.62,46.52,46.56,12200.0,28.7775,28.8146,28.7528,28.7775,12200.0
2010-04-05 14:00:00,46.57,46.59,46.5,46.52,10100.0,28.7837,28.7961,28.7404,28.7528,10100.0
2010-04-05 14:30:00,46.52,46.6,46.49,46.51,16700.0,28.7528,28.8022,28.7343,28.7466,16700.0
2010-04-05 15:00:00,46.53,46.72,46.52,46.72,23500.0,28.759,28.8764,28.7528,28.8764,23500.0
2010-04-05 15:30:00,46.72,46.74,46.59,46.69,59500.0,28.8764,28.8888,28.7961,28.8579,59500.0
2010-04-06 09:30:00,46.62,46.74,46.56,46.56,14300.0,28.8146,28.8888,28.7775,28.7775,14300.0
2010-04-06 10:00:00,46.55,46.64,46.5,46.54,47100.0,28.7713,28.827,28.7404,28.7652,47100.0
2010-04-06 10:30:00,46.55,46.57,46.39,46.4,30600.0,28.7713,28.7837,28.6725,28.6786,30600.0
2010-04-06 11:00:00,46.41,46.46,46.38,46.43,13100.0,28.6848,28.7157,28.6663,28.6972,13100.0
2010-04-06 11:30:00,46.41,46.41,46.26,46.27,13700.0,28.6848,28.6848,28.5921,28.5983,13700.0
2010-04-06 12:00:00,46.3,46.31,46.25,46.25,7600.0,28.6168,28.623,28.5859,28.5859,7600.0
2010-04-06 12:30:00,46.27,46.32,46.24,46.27,17700.0,28.5983,28.6292,28.5797,28.5983,17700.0
2010-04-06 13:00:00,46.29,46.33,46.23,46.23,13300.0,28.6106,28.6354,28.5736,28.5736,13300.0
2010-04-06 13:30:00,46.24,46.32,46.23,46.31,21000.0,28.5797,28.6292,28.5736,28.623,21000.0
2010-04-06 14:00:00,46.31,46.41,46.31,46.4,42100.0,28.623,28.6848,28.623,28.6786,42100.0
2010-04-06 14:30:00,46.4,46.55,46.4,46.52,24100.0,28.6786,28.7713,28.6786,28.7528,24100.0
2010-04-06 15:00:00,46.52,46.57,46.46,46.46,28200.0,28.7528,28.7837,28.7157,28.7157,28200.0
2010-04-06 15:30:00,46.46,46.56,46.42,46.55,72500.0,28.7157,28.7775,28.691,28.7713,72500.0
2010-04-07 09:30:00,46.55,46.6,46.36,46.51,26800.0,28.7713,28.8022,28.6539,28.7466,26800.0
2010-04-07 10:00:00,46.5,46.84,46.4,46.8,35600.0,28.7404,28.9506,28.6786,28.9259,35600.0
2010-04-07 10:30:00,46.76,46.84,46.53,46.56,18400.0,28.9011,28.9506,28.759,28.7775,18400.0
2010-04-07 11:00:00,46.55,46.82,46.54,46.79,14700.0,28.7713,28.9382,28.7652,28.9197,14700.0
2010-04-07 11:30:00,46.79,46.8,46.65,46.66,14700.0,28.9197,28.9259,28.8332,28.8393,14700.0
2010-04-07 12:00:00,46.67,46.67,46.53,46.54,5700.0,28.8455,28.8455,28.759,28.7652,5700.0
2010-04-07 12:30:00,46.5,46.51,46.34,46.37,6200.0,28.7404,28.7466,28.6415,28.6601,6200.0
2010-04-07 13:00:00,46.41,46.6,46.4,46.6,10600.0,28.6848,28.8022,28.6786,28.8022,10600.0
2010-04-07 13:30:00,46.6,46.62,46.46,46.54,10500.0,28.8022,28.8146,28.7157,28.7652,10500.0
2010-04-07 14:00:00,46.54,46.55,46.44,46.44,13300.0,28.7652,28.7713,28.7034,28.7034,13300.0
2010-04-07 14:30:00,46.45,46.45,46.28,46.29,11400.0,28.7095,28.7095,28.6045,28.6106,11400.0
2010-04-07 15:00:00,46.29,46.29,46.14,46.28,20200.0,28.6106,28.6106,28.5179,28.6045,20200.0
2010-04-07 15:30:00,46.28,46.52,46.21,46.42,52300.0,28.6045,28.7528,28.5612,28.691,52300.0
2010-04-08 09:30:00,46.36,46.6,46.15,46.32,32900.0,28.6539,28.8022,28.5241,28.6292,32900.0
2010-04-08 10:00:00,46.33,46.36,46.13,46.21,21000.0,28.6354,28.6539,28.5118,28.5612,21000.0
2010-04-08 10:30:00,46.2,46.27,46.11,46.19,35400.0,28.555,28.5983,28.4994,28.5488,35400.0
2010-04-08 11:00:00,46.19,46.31,46.15,46.15,7800.0,28.5488,28.623,28.5241,28.5241,7800.0
2010-04-08 11:30:00,46.12,46.24,46.08,46.2,14100.0,28.5056,28.5797,28.4808,28.555,14100.0
2010-04-08 12:00:00,46.2,46.25,46.12,46.12,16000.0,28.555,28.5859,28.5056,28.5056,16000.0
2010-04-08 12:30:00,46.14,46.18,46.08,46.14,8000.0,28.5179,28.5427,28.4808,28.5179,8000.0
2010-04-08 13:00:00,46.16,46.18,46.08,46.08,9400.0,28.5303,28.5427,28.4808,28.4808,9400.0
2010-04-08 13:30:00,46.07,46.1,45.99,46.01,12900.0,28.4747,28.4932,28.4252,28.4376,12900.0
2010-04-08 14:00:00,46.0,46.07,45.98,46.06,13200.0,28.4314,28.4747,28.419,28.4685,13200.0
2010-04-08 14:30:00,46.08,46.17,46.02,46.13,24000.0,28.4808,28.5365,28.4438,28.5118,24000.0
2010-04-08 15:00:00,46.13,46.16,46.05,46.06,37700.0,28.5118,28.5303,28.4623,28.4685,37700.0
2010-04-08 15:30:00,46.06,46.18,46.0,46.15,79800.0,28.4685,28.5427,28.4314,28.5241,79800.0
2010-04-09 09:30:00,46.33,46.33,45.88,45.98,29800.0,28.6354,28.6354,28.3572,28.419,29800.0
2010-04-09 10:00:00,46.03,46.1,45.8,45.8,21600.0,28.4499,28.4932,28.3078,28.3078,21600.0
2010-04-09 10:30:00,45.82,45.9,45.77,45.89,15400.0,28.3202,28.3696,28.2892,28.3634,15400.0
2010-04-09 11:00:00,45.88,46.0,45.85,45.96,13500.0,28.3572,28.4314,28.3387,28.4067,13500.0
2010-04-09 11:30:00,45.96,45.96,45.8,45.8,17600.0,28.4067,28.4067,28.3078,28.3078,17600.0
2010-04-09 12:00:00,45.81,45.93,45.79,45.88,9800.0,28.314,28.3881,28.3016,28.3572,9800.0
2010-04-09 12:30:00,45.88,45.93,45.8,45.8,12100.0,28.3572,28.3881,28.3078,28.3078,12100.0
2010-04-09 13:00:00,45.81,45.85,45.66,45.85,17100.0,28.314,28.3387,28.2213,28.3387,17100.0
2010-04-09 13:30:00,45.86,45.86,45.75,45.75,9100.0,28.3449,28.3449,28.2769,28.2769,9100.0
2010-04-09 14:00:00,45.75,45.86,45.7,45.84,29800.0,28.2769,28.3449,28.246,28.3325,29800.0
2010-04-09 14:30:00,45.85,46.29,45.85,46.21,89700.0,28.3387,28.6106,28.3387,28.5612,89700.0
2010-04-09 15:00:00,46.21,46.37,46.19,46.33,41500.0,28.5612,28.6601,28.5488,28.6354,41500.0
2010-04-09 15:30:00,46.32,46.55,46.28,46.51,108900.0,28.6292,28.7713,28.6045,28.7466,108900.0
2010-04-12 09:30:00,46.55,46.7,46.04,46.04,34100.0,28.7713,28.8641,28.4561,28.4561,34100.0
2010-04-12 10:00:00,46.03,46.29,46.03,46.22,22500.0,28.4499,28.6106,28.4499,28.5674,22500.0
2010-04-12 10:30:00,46.23,46.32,46.18,46.21,16000.0,28.5736,28.6292,28.5427,28.5612,16000.0
2010-04-12 11:00:00,46.2,46.22,45.93,45.93,19800.0,28.555,28.5674,28.3881,28.3881,19800.0
2010-04-12 11:30:00,45.93,46.15,45.91,46.07,23000.0,28.3881,28.5241,28.3758,28.4747,23000.0
2010-04-12 12:00:00,46.09,46.15,46.07,46.09,19100.0,28.487,28.5241,28.4747,28.487,19100.0
2010-04-12 12:30:00,46.09,46.11,46.06,46.09,7300.0,28.487,28.4994,28.4685,28.487,7300.0
2010-04-12 13:00:00,46.09,46.14,46.08,46.11,12700.0,28.487,28.5179,28.4808,28.4994,12700.0
2010-04-12 13:30:00,46.12,46.19,46.12,46.12,8800.0,28.5056,28.5488,28.5056,28.5056,8800.0
2010-04-12 14:00:00,46.12,46.14,46.11,46.13,11100.0,28.5056,28.5179,28.4994,28.5118,11100.0
2010-04-12 14:30:00,46.14,46.17,46.12,46.15,10400.0,28.5179,28.5365,28.5056,28.5241,10400.0
2010-04-12 15:00:00,46.14,46.16,46.11,46.13,17200.0,28.5179,28.5303,28.4994,28.5118,17200.0
2010-04-12 15:30:00,46.13,46.18,46.1,46.18,63400.0,28.5118,28.5427,28.4932,28.5427,63400.0
2010-04-13 09:30:00,46.03,46.36,46.03,46.21,17600.0,28.4499,28.6539,28.4499,28.5612,17600.0
2010-04-13 10:00:00,46.19,46.34,46.15,46.21,17600.0,28.5488,28.6415,28.5241,28.5612,17600.0
2010-04-13 10:30:00,46.22,46.26,46.12,46.25,17800.0,28.5674,28.5921,28.5056,28.5859,17800.0
2010-04-13 11:00:00,46.26,46.39,46.25,46.27,12400.0,28.5921,28.6725,28.5859,28.5983,12400.0
2010-04-13 11:30:00,46.28,46.32,46.25,46.27,11300.0,28.6045,28.6292,28.5859,28.5983,11300.0
2010-04-13 12:00:00,46.27,46.34,46.26,46.33,12300.0,28.5983,28.6415,28.5921,28.6354,12300.0
2010-04-13 12:30:00,46.32,46.42,46.27,46.42,9300.0,28.6292,28.691,28.5983,28.691,9300.0
2010-04-13 13:00:00,46.4,46.4,46.27,46.3,8300.0,28.6786,28.6786,28.5983,28.6168,8300.0
2010-04-13 13:30:00,46.29,46.41,46.29,46.4,9000.0,28.6106,28.6848,28.6106,28.6786,9000.0
2010-04-13 14:00:00,46.4,46.4,46.28,46.28,7200.0,28.6786,28.6786,28.6045,28.6045,7200.0
2010-04-13 14:30:00,46.26,46.39,46.26,46.35,7800.0,28.5921,28.6725,28.5921,28.6477,7800.0
2010-04-13 15:00:00,46.33,46.36,46.3,46.34,14600.0,28.6354,28.6539,28.6168,28.6415,14600.0
2010-04-13 15:30:00,46.34,46.51,46.33,46.51,76100.0,28.6415,28.7466,28.6354,28.7466,76100.0
2010-04-14 09:30:00,46.67,46.78,46.51,46.73,20100.0,28.8455,28.9135,28.7466,28.8826,20100.0
2010-04-14 10:00:00,46.68,46.83,46.6,46.81,74200.0,28.8517,28.9444,28.8022,28.932,74200.0
2010-04-14 10:30:00,46.78,46.83,46.65,46.83,14500.0,28.9135,28.9444,28.8332,28.9444,14500.0
2010-04-14 11:00:00,46.83,46.86,46.75,46.8,11200.0,28.9444,28.9629,28.895,28.9259,11200.0
2010-04-14 11:30:00,46.79,46.86,46.77,46.86,8600.0,28.9197,28.9629,28.9073,28.9629,8600.0
2010-04-14 12:00:00,46.84,46.85,46.76,46.81,10700.0,28.9506,28.9568,28.9011,28.932,10700.0
2010-04-14 12:30:00,46.81,46.86,46.79,46.81,22100.0,28.932,28.9629,28.9197,28.932,22100.0
2010-04-14 13:00:00,46.82,46.98,46.79,46.98,12500.0,28.9382,29.0371,28.9197,29.0371,12500.0
2010-04-14 13:30:00,46.98,47.01,46.94,46.96,28200.0,29.0371,29.0557,29.0124,29.0248,28200.0
2010-04-14 14:00:00,46.97,47.03,46.89,46.9,33100.0,29.0309,29.068,28.9815,28.9877,33100.0
2010-04-14 14:30:00,46.9,46.99,46.87,46.89,22100.0,28.9877,29.0433,28.9691,28.9815,22100.0
2010-04-14 15:00:00,46.88,46.94,46.86,46.9,29800.0,28.9753,29.0124,28.9629,28.9877,29800.0
2010-04-14 15:30:00,46.91,47.17,46.9,47.17,95100.0,28.9939,29.1546,28.9877,29.1546,95100.0
2010-04-15 09:30:00,47.23,48.28,47.23,48.28,157600.0,29.1916,29.8406,29.1916,29.8406,157600.0
2010-04-15 10:00:00,48.29,48.37,48.1,48.37,87600.0,29.8468,29.8962,29.7294,29.8962,87600.0
2010-04-15 10:30:00,48.35,48.61,48.34,48.41,109700.0,29.8839,30.0446,29.8777,29.921,109700.0
2010-04-15 11:00:00,48.4,48.45,48.19,48.29,100000.0,29.9148,29.9457,29.785,29.8468,100000.0
2010-04-15 11:30:00,48.3,48.39,48.27,48.38,58400.0,29.853,29.9086,29.8344,29.9024,58400.0
2010-04-15 12:00:00,48.39,48.46,48.35,48.36,68900.0,29.9086,29.9519,29.8839,29.8901,68900.0
2010-04-15 12:30:00,48.35,48.45,48.33,48.45,34200.0,29.8839,29.9457,29.8715,29.9457,34200.0
2010-04-15 13:00:00,48.44,48.45,48.39,48.43,24200.0,29.9395,29.9457,29.9086,29.9333,24200.0
2010-04-15 13:30:00,48.42,48.43,48.35,48.38,28700.0,29.9271,29.9333,29.8839,29.9024,28700.0
2010-04-15 14:00:00,48.38,48.43,48.35,48.38,24700.0,29.9024,29.9333,29.8839,29.9024,24700.0
2010-04-15 14:30:00,48.4,48.4,48.3,48.33,41600.0,29.9148,29.9148,29.853,29.8715,41600.0
2010-04-15 15:00:00,48.33,48.43,48.32,48.43,41300.0,29.8715,29.9333,29.8653,29.9333,41300.0
2010-04-15 15:30:00,48.44,48.47,48.36,48.41,131100.0,29.9395,29.958,29.8901,29.921,131100.0
2010-04-16 09:30:00,48.5,48.9,48.46,48.49,71400.0,29.9766,30.2238,29.9519,29.9704,71400.0
2010-04-16 10:00:00,48.49,48.54,48.4,48.41,28800.0,29.9704,30.0013,29.9148,29.921,28800.0
2010-04-16 10:30:00,48.41,48.49,48.28,48.36,43800.0,29.921,29.9704,29.8406,29.8901,43800.0
2010-04-16 11:00:00,48.38,48.49,48.2,48.25,25400.0,29.9024,29.9704,29.7912,29.8221,25400.0
2010-04-16 11:30:00,48.24,48.24,48.04,48.18,40600.0,29.8159,29.8159,29.6923,29.7788,40600.0
2010-04-16 12:00:00,48.18,48.3,48.11,48.25,27300.0,29.7788,29.853,29.7355,29.8221,27300.0
2010-04-16 12:30:00,48.24,48.27,48.15,48.22,32800.0,29.8159,29.8344,29.7603,29.8035,32800.0
2010-04-16 13:00:00,48.21,48.28,48.18,48.26,20200.0,29.7973,29.8406,29.7788,29.8283,20200.0
2010-04-16 13:30:00,48.27,48.28,48.11,48.14,25000.0,29.8344,29.8406,29.7355,29.7541,25000.0
2010-04-16 14:00:00,48.15,48.28,48.15,48.2,43800.0,29.7603,29.8406,29.7603,29.7912,43800.0
2010-04-16 14:30:00,48.21,48.26,48.2,48.25,35800.0,29.7973,29.8283,29.7912,29.8221,35800.0
2010-04-16 15:00:00,48.25,48.42,48.25,48.38,30700.0,29.8221,29.9271,29.8221,29.9024,30700.0
2010-04-16 15:30:00,48.36,48.53,48.36,48.47,89300.0,29.8901,29.9951,29.8901,29.958,89300.0
2010-04-19 09:30:00,48.26,48.63,48.25,48.48,32100.0,29.8283,30.0569,29.8221,29.9642,32100.0
2010-04-19 10:00:00,48.48,48.49,48.26,48.29,28400.0,29.9642,29.9704,29.8283,29.8468,28400.0
2010-04-19 10:30:00,48.3,48.32,48.2,48.22,19600.0,29.853,29.8653,29.7912,29.8035,19600.0
2010-04-19 11:00:00,48.22,48.22,48.0,48.01,30500.0,29.8035,29.8035,29.6676,29.6737,30500.0
2010-04-19 11:30:00,48.01,48.1,47.6,47.64,50100.0,29.6737,29.7294,29.4203,29.445,50100.0
2010-04-19 12:00:00,47.64,47.7,47.53,47.68,28100.0,29.445,29.4821,29.3771,29.4698,28100.0
2010-04-19 12:30:00,47.67,47.79,47.66,47.7,20300.0,29.4636,29.5378,29.4574,29.4821,20300.0
2010-04-19 13:00:00,47.7,47.81,47.64,47.78,32200.0,29.4821,29.5501,29.445,29.5316,32200.0
2010-04-19 13:30:00,47.79,47.8,47.69,47.75,24800.0,29.5378,29.5439,29.4759,29.513,24800.0
2010-04-19 14:00:00,47.72,47.86,47.69,47.86,22000.0,29.4945,29.581,29.4759,29.581,22000.0
2010-04-19 14:30:00,47.86,47.9,47.79,47.86,16400.0,29.581,29.6057,29.5378,29.581,16400.0
2010-04-19 15:00:00,47.88,47.95,47.81,47.85,30900.0,29.5934,29.6366,29.5501,29.5748,30900.0
2010-04-19 15:30:00,47.85,47.97,47.82,47.93,67100.0,29.5748,29.649,29.5563,29.6243,67100.0
2010-04-20 09:30:00,48.26,48.26,47.89,48.02,13400.0,29.8283,29.8283,29.5996,29.6799,13400.0
2010-04-20 10:00:00,48.03,48.04,47.86,48.0,19500.0,29.6861,29.6923,29.581,29.6676,19500.0
2010-04-20 10:30:00,47.96,48.12,47.93,48.06,9500.0,29.6428,29.7417,29.6243,29.7046,9500.0
2010-04-20 11:00:00,48.07,48.17,48.07,48.15,10700.0,29.7108,29.7726,29.7108,29.7603,10700.0
2010-04-20 11:30:00,48.15,48.15,48.02,48.12,12600.0,29.7603,29.7603,29.6799,29.7417,12600.0
2010-04-20 12:00:00,48.12,48.16,48.12,48.14,5300.0,29.7417,29.7664,29.7417,29.7541,5300.0
2010-04-20 12:30:00,48.14,48.19,48.13,48.15,7700.0,29.7541,29.785,29.7479,29.7603,7700.0
2010-04-20 13:00:00,48.16,48.22,48.16,48.2,9000.0,29.7664,29.8035,29.7664,29.7912,9000.0
2010-04-20 13:30:00,48.2,48.24,48.19,48.2,5300.0,29.7912,29.8159,29.785,29.7912,5300.0
2010-04-20 14:00:00,48.2,48.26,48.19,48.21,12200.0,29.7912,29.8283,29.785,29.7973,12200.0
2010-04-20 14:30:00,48.2,48.24,48.17,48.2,15000.0,29.7912,29.8159,29.7726,29.7912,15000.0
2010-04-20 15:00:00,48.19,48.2,48.1,48.2,19100.0,29.785,29.7912,29.7294,29.7912,19100.0
2010-04-20 15:30:00,48.2,48.3,48.2,48.29,32700.0,29.7912,29.853,29.7912,29.8468,32700.0
2010-04-21 09:30:00,48.4,48.54,48.26,48.51,14200.0,29.9148,30.0013,29.8283,29.9828,14200.0
2010-04-21 10:00:00,48.5,48.5,48.35,48.39,14400.0,29.9766,29.9766,29.8839,29.9086,14400.0
2010-04-21 10:30:00,48.39,48.62,48.38,48.56,13500.0,29.9086,30.0508,29.9024,30.0137,13500.0
2010-04-21 11:00:00,48.56,48.56,48.39,48.39,8100.0,30.0137,30.0137,29.9086,29.9086,8100.0
2010-04-21 11:30:00,48.4,48.59,48.37,48.55,20900.0,29.9148,30.0322,29.8962,30.0075,20900.0
2010-04-21 12:00:00,48.56,48.57,48.5,48.57,7900.0,30.0137,30.0199,29.9766,30.0199,7900.0
2010-04-21 12:30:00,48.56,48.58,48.54,48.55,5800.0,30.0137,30.026,30.0013,30.0075,5800.0
2010-04-21 13:00:00,48.56,48.63,48.56,48.63,5300.0,30.0137,30.0569,30.0137,30.0569,5300.0
2010-04-21 13:30:00,48.63,48.76,48.63,48.75,11500.0,30.0569,30.1373,30.0569,30.1311,11500.0
2010-04-21 14:00:00,48.74,48.74,48.34,48.37,69700.0,30.1249,30.1249,29.8777,29.8962,69700.0
2010-04-21 14:30:00,48.37,48.38,48.21,48.29,24700.0,29.8962,29.9024,29.7973,29.8468,24700.0
2010-04-21 15:00:00,48.29,48.41,48.28,48.4,32200.0,29.8468,29.921,29.8406,29.9148,32200.0
2010-04-21 15:30:00,48.41,48.62,48.41,48.58,47300.0,29.921,30.0508,29.921,30.026,47300.0
2010-04-22 09:30:00,48.24,48.33,47.84,47.99,44200.0,29.8159,29.8715,29.5687,29.6614,44200.0
2010-04-22 10:00:00,48.0,48.13,47.98,48.13,37200.0,29.6676,29.7479,29.6552,29.7479,37200.0
2010-04-22 10:30:00,48.13,48.32,48.02,48.28,28400.0,29.7479,29.8653,29.6799,29.8406,28400.0
2010-04-22 11:00:00,48.25,48.25,48.15,48.22,15200.0,29.8221,29.8221,29.7603,29.8035,15200.0
2010-04-22 11:30:00,48.23,48.26,48.19,48.25,20400.0,29.8097,29.8283,29.785,29.8221,20400.0
2010-04-22 12:00:00,48.25,48.62,48.25,48.54,51400.0,29.8221,30.0508,29.8221,30.0013,51400.0
2010-04-22 12:30:00,48.56,48.71,48.5,48.65,35400.0,30.0137,30.1064,29.9766,30.0693,35400.0
2010-04-22 13:00:00,48.64,49.08,48.63,49.06,35900.0,30.0631,30.3351,30.0569,30.3227,35900.0
2010-04-22 13:30:00,49.06,49.11,48.84,49.09,23200.0,30.3227,30.3536,30.1867,30.3413,23200.0
2010-04-22 14:00:00,49.12,49.15,49.0,49.1,54000.0,30.3598,30.3783,30.2856,30.3474,54000.0
2010-04-22 14:30:00,49.06,49.13,48.94,49.0,31100.0,30.3227,30.366,30.2485,30.2856,31100.0
2010-04-22 15:00:00,49.0,49.14,49.0,49.14,26100.0,30.2856,30.3722,30.2856,30.3722,26100.0
2010-04-22 15:30:00,49.14,49.35,49.13,49.26,77800.0,30.3722,30.502,30.366,30.4463,77800.0
2010-04-23 09:30:00,49.39,49.44,48.97,49.33,30900.0,30.5267,30.5576,30.2671,30.4896,30900.0
2010-04-23 10:00:00,49.36,49.47,48.89,48.96,126600.0,30.5081,30.5761,30.2176,30.2609,126600.0
2010-04-23 10:30:00,48.97,49.0,48.86,48.9,22600.0,30.2671,30.2856,30.1991,30.2238,22600.0
2010-04-23 11:00:00,48.91,48.96,48.86,48.88,13300.0,30.23,30.2609,30.1991,30.2115,13300.0
2010-04-23 11:30:00,48.89,48.96,48.86,48.94,8500.0,30.2176,30.2609,30.1991,30.2485,8500.0
2010-04-23 12:00:00,48.93,49.04,48.91,49.0,5700.0,30.2424,30.3103,30.23,30.2856,5700.0
2010-04-23 12:30:00,49.0,49.06,48.97,49.06,4900.0,30.2856,30.3227,30.2671,30.3227,4900.0
2010-04-23 13:00:00,49.06,49.15,49.0,49.0,6600.0,30.3227,30.3783,30.2856,30.2856,6600.0
2010-04-23 13:30:00,49.03,49.05,48.99,49.04,9100.0,30.3042,30.3165,30.2794,30.3103,9100.0
2010-04-23 14:00:00,49.04,49.22,49.02,49.16,10000.0,30.3103,30.4216,30.298,30.3845,10000.0
2010-04-23 14:30:00,49.16,49.26,49.16,49.26,4400.0,30.3845,30.4463,30.3845,30.4463,4400.0
2010-04-23 15:00:00,49.26,49.29,49.24,49.26,7000.0,30.4463,30.4649,30.434,30.4463,7000.0
2010-04-23 15:30:00,49.27,49.4,49.26,49.4,24700.0,30.4525,30.5329,30.4463,30.5329,24700.0
2010-04-26 09:30:00,49.58,49.58,49.24,49.35,9900.0,30.6441,30.6441,30.434,30.502,9900.0
2010-04-26 10:00:00,49.32,49.46,49.27,49.27,42100.0,30.4834,30.5699,30.4525,30.4525,42100.0
2010-04-26 10:30:00,49.29,49.3,49.18,49.25,16600.0,30.4649,30.471,30.3969,30.4401,16600.0
2010-04-26 11:00:00,49.25,49.25,49.2,49.2,11100.0,30.4401,30.4401,30.4092,30.4092,11100.0
2010-04-26 11:30:00,49.21,49.24,49.14,49.19,8700.0,30.4154,30.434,30.3722,30.4031,8700.0
2010-04-26 12:00:00,49.21,49.21,49.0,49.0,14400.0,30.4154,30.4154,30.2856,30.2856,14400.0
2010-04-26 12:30:00,49.01,49.03,48.97,49.0,18400.0,30.2918,30.3042,30.2671,30.2856,18400.0
2010-04-26 13:00:00,49.01,49.07,49.0,49.06,54200.0,30.2918,30.3289,30.2856,30.3227,54200.0
2010-04-26 13:30:00,49.05,49.09,49.03,49.06,11800.0,30.3165,30.3413,30.3042,30.3227,11800.0
2010-04-26 14:00:00,49.06,49.25,49.06,49.24,10800.0,30.3227,30.4401,30.3227,30.434,10800.0
2010-04-26 14:30:00,49.24,49.25,49.15,49.15,15600.0,30.434,30.4401,30.3783,30.3783,15600.0
2010-04-26 15:00:00,49.13,49.35,49.08,49.27,98200.0,30.366,30.502,30.3351,30.4525,98200.0
2010-04-26 15:30:00,49.28,49.34,49.23,49.31,44800.0,30.4587,30.4958,30.4278,30.4772,44800.0
2010-04-27 09:30:00,49.12,49.31,48.98,49.1,21800.0,30.3598,30.4772,30.2733,30.3474,21800.0
2010-04-27 10:00:00,49.08,49.13,48.9,48.91,61700.0,30.3351,30.366,30.2238,30.23,61700.0
2010-04-27 10:30:00,48.9,49.0,48.77,48.79,44100.0,30.2238,30.2856,30.1435,30.1558,44100.0
2010-04-27 11:00:00,48.81,48.85,48.66,48.67,30700.0,30.1682,30.1929,30.0755,30.0817,30700.0
2010-04-27 11:30:00,48.67,48.67,48.4,48.48,38600.0,30.0817,30.0817,29.9148,29.9642,38600.0
2010-04-27 12:00:00,48.48,48.53,48.4,48.44,7900.0,29.9642,29.9951,29.9148,29.9395,7900.0
2010-04-27 12:30:00,48.44,48.7,48.43,48.69,15300.0,29.9395,30.1002,29.9333,30.094,15300.0
2010-04-27 13:00:00,48.7,48.88,48.68,48.88,14800.0,30.1002,30.2115,30.0878,30.2115,14800.0
2010-04-27 13:30:00,48.9,48.93,48.74,48.81,11000.0,30.2238,30.2424,30.1249,30.1682,11000.0
2010-04-27 14:00:00,48.77,48.8,48.69,48.78,16300.0,30.1435,30.162,30.094,30.1496,16300.0
2010-04-27 14:30:00,48.75,48.8,48.69,48.8,42600.0,30.1311,30.162,30.094,30.162,42600.0
2010-04-27 15:00:00,48.79,48.95,48.77,48.92,79600.0,30.1558,30.2547,30.1435,30.2362,79600.0
2010-04-27 15:30:00,48.91,48.91,48.65,48.7,144300.0,30.23,30.23,30.0693,30.1002,144300.0
2010-04-28 09:30:00,48.97,48.97,48.5,48.64,29000.0,30.2671,30.2671,29.9766,30.0631,29000.0
2010-04-28 10:00:00,48.59,49.0,48.56,48.92,31200.0,30.0322,30.2856,30.0137,30.2362,31200.0
2010-04-28 10:30:00,48.95,49.01,48.71,48.83,22900.0,30.2547,30.2918,30.1064,30.1806,22900.0
2010-04-28 11:00:00,48.82,48.93,48.62,48.71,30700.0,30.1744,30.2424,30.0508,30.1064,30700.0
2010-04-28 11:30:00,48.72,48.93,48.62,48.82,30800.0,30.1126,30.2424,30.0508,30.1744,30800.0
2010-04-28 12:00:00,48.81,49.02,48.77,48.94,31000.0,30.1682,30.298,30.1435,30.2485,31000.0
2010-04-28 12:30:00,48.96,49.0,48.88,48.94,11000.0,30.2609,30.2856,30.2115,30.2485,11000.0
2010-04-28 13:00:00,48.91,48.94,48.81,48.81,15200.0,30.23,30.2485,30.1682,30.1682,15200.0
2010-04-28 13:30:00,48.8,48.83,48.65,48.68,40200.0,30.162,30.1806,30.0693,30.0878,40200.0
2010-04-28 14:00:00,48.68,48.87,48.64,48.76,18600.0,30.0878,30.2053,30.0631,30.1373,18600.0
2010-04-28 14:30:00,48.78,48.91,48.67,48.9,37000.0,30.1496,30.23,30.0817,30.2238,37000.0
2010-04-28 15:00:00,48.89,48.91,48.71,48.74,45600.0,30.2176,30.23,30.1064,30.1249,45600.0
2010-04-28 15:30:00,48.74,48.79,48.54,48.7,65200.0,30.1249,30.1558,30.0013,30.1002,65200.0
2010-04-29 09:30:00,48.99,48.99,48.54,48.71,13200.0,30.2794,30.2794,30.0013,30.1064,13200.0
2010-04-29 10:00:00,48.69,48.7,48.45,48.64,33200.0,30.094,30.1002,29.9457,30.0631,33200.0
2010-04-29 10:30:00,48.64,48.76,48.62,48.66,33100.0,30.0631,30.1373,30.0508,30.0755,33100.0
2010-04-29 11:00:00,48.66,48.78,48.61,48.71,19200.0,30.0755,30.1496,30.0446,30.1064,19200.0
2010-04-29 11:30:00,48.72,48.73,48.61,48.66,11900.0,30.1126,30.1187,30.0446,30.0755,11900.0
2010-04-29 12:00:00,48.67,48.71,48.56,48.57,8200.0,30.0817,30.1064,30.0137,30.0199,8200.0
2010-04-29 12:30:00,48.61,48.84,48.55,48.71,17300.0,30.0446,30.1867,30.0075,30.1064,17300.0
2010-04-29 13:00:00,48.75,48.86,48.68,48.82,33900.0,30.1311,30.1991,30.0878,30.1744,33900.0
2010-04-29 13:30:00,48.8,48.85,48.73,48.75,17700.0,30.162,30.1929,30.1187,30.1311,17700.0
2010-04-29 14:00:00,48.75,48.91,48.74,48.83,32300.0,30.1311,30.23,30.1249,30.1806,32300.0
2010-04-29 14:30:00,48.83,48.89,48.75,48.78,14900.0,30.1806,30.2176,30.1311,30.1496,14900.0
2010-04-29 15:00:00,48.79,48.8,48.6,48.69,25300.0,30.1558,30.162,30.0384,30.094,25300.0
2010-04-29 15:30:00,48.7,48.92,48.69,48.87,61900.0,30.1002,30.2362,30.094,30.2053,61900.0
2010-04-30 09:30:00,48.97,49.36,48.93,49.18,14500.0,30.2671,30.5081,30.2424,30.3969,14500.0
2010-04-30 10:00:00,49.18,49.25,49.01,49.11,19200.0,30.3969,30.4401,30.2918,30.3536,19200.0
2010-04-30 10:30:00,49.11,49.12,48.89,49.01,19700.0,30.3536,30.3598,30.2176,30.2918,19700.0
2010-04-30 11:00:00,49.04,49.13,48.96,48.99,25000.0,30.3103,30.366,30.2609,30.2794,25000.0
2010-04-30 11:30:00,48.98,49.06,48.97,49.04,20600.0,30.2733,30.3227,30.2671,30.3103,20600.0
2010-04-30 12:00:00,49.04,49.06,48.85,48.91,23100.0,30.3103,30.3227,30.1929,30.23,23100.0
2010-04-30 12:30:00,48.9,48.94,48.63,48.66,26400.0,30.2238,30.2485,30.0569,30.0755,26400.0
2010-04-30 13:00:00,48.72,48.84,48.72,48.83,14000.0,30.1126,30.1867,30.1126,30.1806,14000.0
2010-04-30 13:30:00,48.84,48.87,48.77,48.77,11200.0,30.1867,30.2053,30.1435,30.1435,11200.0
2010-04-30 14:00:00,48.77,48.82,48.68,48.69,34000.0,30.1435,30.1744,30.0878,30.094,34000.0
2010-04-30 14:30:00,48.69,48.69,48.54,48.58,29200.0,30.094,30.094,30.0013,30.026,29200.0
2010-04-30 15:00:00,48.58,48.7,48.54,48.65,39900.0,30.026,30.1002,30.0013,30.0693,39900.0
2010-04-30 15:30:00,48.64,48.69,48.41,48.41,106300.0,30.0631,30.094,29.921,29.921,106300.0
2010-05-03 09:30:00,49.2,49.58,49.2,49.3,85000.0,30.4092,30.6441,30.4092,30.471,85000.0
2010-05-03 10:00:00,49.29,49.3,48.89,48.89,87700.0,30.4649,30.471,30.2176,30.2176,87700.0
2010-05-03 10:30:00,48.9,48.9,48.53,48.57,95700.0,30.2238,30.2238,29.9951,30.0199,95700.0
2010-05-03 11:00:00,48.56,48.6,48.53,48.54,74900.0,30.0137,30.0384,29.9951,30.0013,74900.0
2010-05-03 11:30:00,48.55,48.74,48.53,48.74,42100.0,30.0075,30.1249,29.9951,30.1249,42100.0
2010-05-03 12:00:00,48.74,49.0,48.7,48.98,44500.0,30.1249,30.2856,30.1002,30.2733,44500.0
2010-05-03 12:30:00,48.99,49.13,48.97,49.13,33400.0,30.2794,30.366,30.2671,30.366,33400.0
2010-05-03 13:00:00,49.12,49.13,49.02,49.02,27900.0,30.3598,30.366,30.298,30.298,27900.0
2010-05-03 13:30:00,49.04,49.09,48.99,48.99,31400.0,30.3103,30.3413,30.2794,30.2794,31400.0
2010-05-03 14:00:00,48.99,49.0,48.82,48.89,52400.0,30.2794,30.2856,30.1744,30.2176,52400.0
2010-05-03 14:30:00,48.88,49.05,48.87,48.99,29900.0,30.2115,30.3165,30.2053,30.2794,29900.0
2010-05-03 15:00:00,48.99,49.1,48.99,49.0,44600.0,30.2794,30.3474,30.2794,30.2856,44600.0
2010-05-03 15:30:00,49.02,49.31,49.0,49.19,141300.0,30.298,30.4772,30.2856,30.4031,141300.0
2010-05-04 09:30:00,48.23,48.37,47.65,48.2,128300.0,29.8097,29.8962,29.4512,29.7912,128300.0
2010-05-04 10:00:00,48.21,48.48,48.03,48.05,69500.0,29.7973,29.9642,29.6861,29.6985,69500.0
2010-05-04 10:30:00,48.05,48.07,47.89,47.92,78000.0,29.6985,29.7108,29.5996,29.6181,78000.0
2010-05-04 11:00:00,47.91,48.06,47.77,47.9,32400.0,29.6119,29.7046,29.5254,29.6057,32400.0
2010-05-04 11:30:00,47.92,48.04,47.9,48.03,36100.0,29.6181,29.6923,29.6057,29.6861,36100.0
2010-05-04 12:00:00,48.04,48.06,47.89,48.06,35300.0,29.6923,29.7046,29.5996,29.7046,35300.0
2010-05-04 12:30:00,48.03,48.3,48.01,48.29,31400.0,29.6861,29.853,29.6737,29.8468,31400.0
2010-05-04 13:00:00,48.28,48.32,48.23,48.28,29600.0,29.8406,29.8653,29.8097,29.8406,29600.0
2010-05-04 13:30:00,48.27,48.36,48.23,48.24,55000.0,29.8344,29.8901,29.8097,29.8159,55000.0
2010-05-04 14:00:00,48.24,48.25,47.92,47.95,33100.0,29.8159,29.8221,29.6181,29.6366,33100.0
2010-05-04 14:30:00,47.95,48.03,47.91,47.97,26700.0,29.6366,29.6861,29.6119,29.649,26700.0
2010-05-04 15:00:00,47.98,48.0,47.85,47.88,56800.0,29.6552,29.6676,29.5748,29.5934,56800.0
2010-05-04 15:30:00,47.87,48.15,47.78,48.13,148800.0,29.5872,29.7603,29.5316,29.7479,148800.0
2010-05-05 09:30:00,47.9,47.9,47.12,47.48,58500.0,29.6057,29.6057,29.1236,29.3462,58500.0
2010-05-05 10:00:00,47.46,47.81,47.38,47.49,45700.0,29.3338,29.5501,29.2843,29.3523,45700.0
2010-05-05 10:30:00,47.51,47.79,47.51,47.72,43500.0,29.3647,29.5378,29.3647,29.4945,43500.0
2010-05-05 11:00:00,47.73,47.9,47.66,47.72,27900.0,29.5007,29.6057,29.4574,29.4945,27900.0
2010-05-05 11:30:00,47.73,48.11,47.71,48.04,27500.0,29.5007,29.7355,29.4883,29.6923,27500.0
2010-05-05 12:00:00,48.04,48.12,47.9,48.01,19700.0,29.6923,29.7417,29.6057,29.6737,19700.0
2010-05-05 12:30:00,48.0,48.09,47.94,47.94,17400.0,29.6676,29.7232,29.6305,29.6305,17400.0
2010-05-05 13:00:00,47.91,48.05,47.82,47.92,26900.0,29.6119,29.6985,29.5563,29.6181,26900.0
2010-05-05 13:30:00,47.93,48.04,47.82,47.83,20400.0,29.6243,29.6923,29.5563,29.5625,20400.0
2010-05-05 14:00:00,47.82,47.83,47.54,47.54,33400.0,29.5563,29.5625,29.3832,29.3832,33400.0
2010-05-05 14:30:00,47.55,47.57,47.26,47.33,43900.0,29.3894,29.4018,29.2102,29.2534,43900.0
2010-05-05 15:00:00,47.34,47.4,47.12,47.25,82800.0,29.2596,29.2967,29.1236,29.204,82800.0
2010-05-05 15:30:00,47.27,47.6,47.21,47.51,122400.0,29.2164,29.4203,29.1793,29.3647,122400.0
2010-05-06 09:30:00,48.91,49.3,46.76,48.17,395600.0,30.23,30.471,28.9011,29.7726,395600.0
2010-05-06 10:00:00,48.17,48.3,47.99,48.0,201400.0,29.7726,29.853,29.6614,29.6676,201400.0
2010-05-06 10:30:00,48.0,48.05,47.71,47.93,167600.0,29.6676,29.6985,29.4883,29.6243,167600.0
2010-05-06 11:00:00,47.93,48.0,47.46,47.84,80800.0,29.6243,29.6676,29.3338,29.5687,80800.0
2010-05-06 11:30:00,47.83,47.87,47.44,47.52,65100.0,29.5625,29.5872,29.3214,29.3709,65100.0
2010-05-06 12:00:00,47.53,47.54,47.16,47.27,82800.0,29.3771,29.3832,29.1484,29.2164,82800.0
2010-05-06 12:30:00,47.27,47.5,47.19,47.25,28300.0,29.2164,29.3585,29.1669,29.204,28300.0
2010-05-06 13:00:00,47.24,47.27,46.68,46.72,71800.0,29.1978,29.2164,28.8517,28.8764,71800.0
2010-05-06 13:30:00,46.72,46.72,46.27,46.3,55100.0,28.8764,28.8764,28.5983,28.6168,55100.0
2010-05-06 14:00:00,46.3,46.38,45.47,45.67,86800.0,28.6168,28.6663,28.1038,28.2274,86800.0
2010-05-06 14:30:00,45.66,45.95,44.36,45.8,193200.0,28.2213,28.4005,27.4178,28.3078,193200.0
2010-05-06 15:00:00,45.81,45.99,44.89,45.08,83600.0,28.314,28.4252,27.7453,27.8628,83600.0
2010-05-06 15:30:00,45.09,46.27,45.07,46.1,278900.0,27.869,28.5983,27.8566,28.4932,278900.0
2010-05-07 09:30:00,46.81,47.77,46.2,46.24,217600.0,28.932,29.5254,28.555,28.5797,217600.0
2010-05-07 10:00:00,46.23,46.29,45.26,45.37,147400.0,28.5736,28.6106,27.974,28.042,147400.0
2010-05-07 10:30:00,45.43,46.2,45.43,46.09,114100.0,28.0791,28.555,28.0791,28.487,114100.0
2010-05-07 11:00:00,46.09,46.8,45.9,46.43,93400.0,28.487,28.9259,28.3696,28.6972,93400.0
2010-05-07 11:30:00,46.42,46.72,46.06,46.41,93600.0,28.691,28.8764,28.4685,28.6848,93600.0
2010-05-07 12:00:00,46.37,46.75,46.15,46.46,69300.0,28.6601,28.895,28.5241,28.7157,69300.0
2010-05-07 12:30:00,46.47,46.56,46.3,46.33,47500.0,28.7219,28.7775,28.6168,28.6354,47500.0
2010-05-07 13:00:00,46.33,46.39,45.93,46.06,65100.0,28.6354,28.6725,28.3881,28.4685,65100.0
2010-05-07 13:30:00,46.07,46.21,46.0,46.06,50500.0,28.4747,28.5612,28.4314,28.4685,50500.0
2010-05-07 14:00:00,46.04,46.14,45.87,45.9,49000.0,28.4561,28.5179,28.3511,28.3696,49000.0
2010-05-07 14:30:00,45.88,46.16,45.83,45.93,43200.0,28.3572,28.5303,28.3263,28.3881,43200.0
2010-05-07 15:00:00,45.93,45.97,45.66,45.9,66100.0,28.3881,28.4129,28.2213,28.3696,66100.0
2010-05-07 15:30:00,45.91,46.04,45.65,45.73,97700.0,28.3758,28.4561,28.2151,28.2645,97700.0
2010-05-10 09:30:00,47.42,47.95,46.51,46.51,125400.0,29.3091,29.6366,28.7466,28.7466,125400.0
2010-05-10 10:00:00,46.54,46.87,46.44,46.66,66600.0,28.7652,28.9691,28.7034,28.8393,66600.0
2010-05-10 10:30:00,46.66,46.71,46.47,46.6,52300.0,28.8393,28.8702,28.7219,28.8022,52300.0
2010-05-10 11:00:00,46.65,47.01,46.65,46.99,68600.0,28.8332,29.0557,28.8332,29.0433,68600.0
2010-05-10 11:30:00,46.99,47.05,46.95,47.0,74500.0,29.0433,29.0804,29.0186,29.0495,74500.0
2010-05-10 12:00:00,47.0,47.02,46.9,46.99,36600.0,29.0495,29.0618,28.9877,29.0433,36600.0
2010-05-10 12:30:00,47.0,47.01,46.86,46.91,30400.0,29.0495,29.0557,28.9629,28.9939,30400.0
2010-05-10 13:00:00,46.92,46.98,46.68,46.7,23300.0,29.0,29.0371,28.8517,28.8641,23300.0
2010-05-10 13:30:00,46.75,46.98,46.71,46.89,18800.0,28.895,29.0371,28.8702,28.9815,18800.0
2010-05-10 14:00:00,46.88,47.02,46.75,46.96,27100.0,28.9753,29.0618,28.895,29.0248,27100.0
2010-05-10 14:30:00,46.96,47.02,46.78,46.99,31100.0,29.0248,29.0618,28.9135,29.0433,31100.0
2010-05-10 15:00:00,46.98,47.02,46.89,46.99,50000.0,29.0371,29.0618,28.9815,29.0433,50000.0
2010-05-10 15:30:00,46.99,47.28,46.86,47.24,113600.0,29.0433,29.2225,28.9629,29.1978,113600.0
2010-05-11 09:30:00,47.07,47.07,46.05,46.64,71900.0,29.0927,29.0927,28.4623,28.827,71900.0
2010-05-11 10:00:00,46.66,46.79,46.45,46.72,45000.0,28.8393,28.9197,28.7095,28.8764,45000.0
2010-05-11 10:30:00,46.7,46.7,46.5,46.58,38200.0,28.8641,28.8641,28.7404,28.7899,38200.0
2010-05-11 11:00:00,46.59,46.66,46.55,46.65,31800.0,28.7961,28.8393,28.7713,28.8332,31800.0
2010-05-11 11:30:00,46.65,47.0,46.63,46.9,73800.0,28.8332,29.0495,28.8208,28.9877,73800.0
2010-05-11 12:00:00,46.9,47.09,46.87,47.05,28500.0,28.9877,29.1051,28.9691,29.0804,28500.0
2010-05-11 12:30:00,47.05,47.24,46.99,47.24,19400.0,29.0804,29.1978,29.0433,29.1978,19400.0
2010-05-11 13:00:00,47.23,47.33,47.18,47.33,16900.0,29.1916,29.2534,29.1607,29.2534,16900.0
2010-05-11 13:30:00,47.33,47.6,47.32,47.53,32700.0,29.2534,29.4203,29.2473,29.3771,32700.0
2010-05-11 14:00:00,47.54,47.58,47.38,47.46,29100.0,29.3832,29.408,29.2843,29.3338,29100.0
2010-05-11 14:30:00,47.48,47.5,47.36,47.49,61500.0,29.3462,29.3585,29.272,29.3523,61500.0
2010-05-11 15:00:00,47.48,47.48,47.22,47.31,53800.0,29.3462,29.3462,29.1855,29.2411,53800.0
2010-05-11 15:30:00,47.31,47.41,47.1,47.26,117500.0,29.2411,29.3029,29.1113,29.2102,117500.0
2010-05-12 09:30:00,47.41,47.43,46.87,47.17,62000.0,29.3029,29.3152,28.9691,29.1546,62000.0
2010-05-12 10:00:00,47.16,47.19,47.06,47.14,31800.0,29.1484,29.1669,29.0866,29.136,31800.0
2010-05-12 10:30:00,47.14,47.14,46.95,47.01,40800.0,29.136,29.136,29.0186,29.0557,40800.0
2010-05-12 11:00:00,47.0,47.24,47.0,47.1,35200.0,29.0495,29.1978,29.0495,29.1113,35200.0
2010-05-12 11:30:00,47.11,47.23,47.1,47.23,30100.0,29.1175,29.1916,29.1113,29.1916,30100.0
2010-05-12 12:00:00,47.21,47.37,47.2,47.3,16800.0,29.1793,29.2782,29.1731,29.2349,16800.0
2010-05-12 12:30:00,47.3,47.43,47.24,47.43,21100.0,29.2349,29.3152,29.1978,29.3152,21100.0
2010-05-12 13:00:00,47.41,47.53,47.38,47.53,22100.0,29.3029,29.3771,29.2843,29.3771,22100.0
2010-05-12 13:30:00,47.56,47.64,47.5,47.6,24000.0,29.3956,29.445,29.3585,29.4203,24000.0
2010-05-12 14:00:00,47.61,47.88,47.6,47.85,46200.0,29.4265,29.5934,29.4203,29.5748,46200.0
2010-05-12 14:30:00,47.85,48.03,47.85,48.01,49500.0,29.5748,29.6861,29.5748,29.6737,49500.0
2010-05-12 15:00:00,48.05,48.05,47.92,47.98,24800.0,29.6985,29.6985,29.6181,29.6552,24800.0
2010-05-12 15:30:00,47.97,48.01,47.76,47.87,76000.0,29.649,29.6737,29.5192,29.5872,76000.0
2010-05-13 09:30:00,47.96,48.04,47.76,47.9,22300.0,29.6428,29.6923,29.5192,29.6057,22300.0
2010-05-13 10:00:00,47.89,48.13,47.88,48.01,17400.0,29.5996,29.7479,29.5934,29.6737,17400.0
2010-05-13 10:30:00,48.02,48.05,48.0,48.03,23600.0,29.6799,29.6985,29.6676,29.6861,23600.0
2010-05-13 11:00:00,48.03,48.05,47.98,48.01,31800.0,29.6861,29.6985,29.6552,29.6737,31800.0
2010-05-13 11:30:00,48.0,48.07,47.89,47.96,18600.0,29.6676,29.7108,29.5996,29.6428,18600.0
2010-05-13 12:00:00,47.93,47.94,47.67,47.69,21500.0,29.6243,29.6305,29.4636,29.4759,21500.0
2010-05-13 12:30:00,47.69,47.72,47.42,47.43,30100.0,29.4759,29.4945,29.3091,29.3152,30100.0
2010-05-13 13:00:00,47.43,47.47,47.26,47.32,55100.0,29.3152,29.34,29.2102,29.2473,55100.0
2010-05-13 13:30:00,47.36,47.55,47.35,47.46,16200.0,29.272,29.3894,29.2658,29.3338,16200.0
2010-05-13 14:00:00,47.45,47.49,47.35,47.37,15100.0,29.3276,29.3523,29.2658,29.2782,15100.0
2010-05-13 14:30:00,47.37,47.39,47.23,47.28,17100.0,29.2782,29.2905,29.1916,29.2225,17100.0
2010-05-13 15:00:00,47.28,47.36,47.1,47.13,30900.0,29.2225,29.272,29.1113,29.1298,30900.0
2010-05-13 15:30:00,47.12,47.15,46.86,46.92,121100.0,29.1236,29.1422,28.9629,29.0,121100.0
2010-05-14 09:30:00,46.42,46.8,46.18,46.25,30600.0,28.691,28.9259,28.5427,28.5859,30600.0
2010-05-14 10:00:00,46.24,46.53,46.21,46.31,30400.0,28.5797,28.759,28.5612,28.623,30400.0
2010-05-14 10:30:00,46.33,46.4,46.2,46.31,12700.0,28.6354,28.6786,28.555,28.623,12700.0
2010-05-14 11:00:00,46.28,46.34,46.0,46.03,34500.0,28.6045,28.6415,28.4314,28.4499,34500.0
2010-05-14 11:30:00,46.01,46.1,45.99,46.0,15200.0,28.4376,28.4932,28.4252,28.4314,15200.0
2010-05-14 12:00:00,45.99,46.1,45.91,45.96,38800.0,28.4252,28.4932,28.3758,28.4067,38800.0
2010-05-14 12:30:00,45.96,46.0,45.92,46.0,18100.0,28.4067,28.4314,28.382,28.4314,18100.0
2010-05-14 13:00:00,46.02,46.06,45.93,46.03,20700.0,28.4438,28.4685,28.3881,28.4499,20700.0
2010-05-14 13:30:00,46.04,46.05,45.9,45.98,20700.0,28.4561,28.4623,28.3696,28.419,20700.0
2010-05-14 14:00:00,45.96,46.02,45.82,45.9,25900.0,28.4067,28.4438,28.3202,28.3696,25900.0
2010-05-14 14:30:00,45.91,45.97,45.83,45.86,30500.0,28.3758,28.4129,28.3263,28.3449,30500.0
2010-05-14 15:00:00,45.85,45.92,45.73,45.81,39500.0,28.3387,28.382,28.2645,28.314,39500.0
2010-05-14 15:30:00,45.8,46.18,45.8,46.02,103000.0,28.3078,28.5427,28.3078,28.4438,103000.0
2010-05-17 09:30:00,46.23,46.66,46.08,46.13,29100.0,28.5736,28.8393,28.4808,28.5118,29100.0
2010-05-17 10:00:00,46.09,46.47,46.02,46.4,18500.0,28.487,28.7219,28.4438,28.6786,18500.0
2010-05-17 10:30:00,46.4,46.5,46.25,46.3,19600.0,28.6786,28.7404,28.5859,28.6168,19600.0
2010-05-17 11:00:00,46.29,46.3,45.88,45.95,23800.0,28.6106,28.6168,28.3572,28.4005,23800.0
2010-05-17 11:30:00,46.0,46.07,45.73,45.77,22300.0,28.4314,28.4747,28.2645,28.2892,22300.0
2010-05-17 12:00:00,45.76,45.76,45.19,45.45,45200.0,28.2831,28.2831,27.9308,28.0915,45200.0
2010-05-17 12:30:00,45.47,45.62,45.43,45.45,15300.0,28.1038,28.1965,28.0791,28.0915,15300.0
2010-05-17 13:00:00,45.47,45.81,45.45,45.74,16300.0,28.1038,28.314,28.0915,28.2707,16300.0
2010-05-17 13:30:00,45.75,45.85,45.62,45.74,15800.0,28.2769,28.3387,28.1965,28.2707,15800.0
2010-05-17 14:00:00,45.75,45.8,45.67,45.72,18900.0,28.2769,28.3078,28.2274,28.2583,18900.0
2010-05-17 14:30:00,45.74,46.04,45.63,45.99,40800.0,28.2707,28.4561,28.2027,28.4252,40800.0
2010-05-17 15:00:00,46.0,46.15,45.87,45.94,37600.0,28.4314,28.5241,28.3511,28.3943,37600.0
2010-05-17 15:30:00,45.94,46.28,45.94,46.15,75400.0,28.3943,28.6045,28.3943,28.5241,75400.0
2010-05-18 09:30:00,46.4,46.64,46.36,46.45,16000.0,28.6786,28.827,28.6539,28.7095,16000.0
2010-05-18 10:00:00,46.45,46.53,46.31,46.32,10500.0,28.7095,28.759,28.623,28.6292,10500.0
2010-05-18 10:30:00,46.32,46.32,46.0,46.22,21600.0,28.6292,28.6292,28.4314,28.5674,21600.0
2010-05-18 11:00:00,46.23,46.37,46.19,46.37,18500.0,28.5736,28.6601,28.5488,28.6601,18500.0
2010-05-18 11:30:00,46.37,46.37,46.0,46.08,16000.0,28.6601,28.6601,28.4314,28.4808,16000.0
2010-05-18 12:00:00,46.08,46.27,46.02,46.27,20100.0,28.4808,28.5983,28.4438,28.5983,20100.0
2010-05-18 12:30:00,46.25,46.45,46.15,46.15,18400.0,28.5859,28.7095,28.5241,28.5241,18400.0
2010-05-18 13:00:00,46.11,46.24,46.0,46.2,22400.0,28.4994,28.5797,28.4314,28.555,22400.0
2010-05-18 13:30:00,46.2,46.25,45.84,45.97,27400.0,28.555,28.5859,28.3325,28.4129,27400.0
2010-05-18 14:00:00,45.98,46.13,45.95,45.99,28900.0,28.419,28.5118,28.4005,28.4252,28900.0
2010-05-18 14:30:00,46.0,46.06,45.87,45.94,62000.0,28.4314,28.4685,28.3511,28.3943,62000.0
2010-05-18 15:00:00,45.95,46.2,45.86,45.92,36600.0,28.4005,28.555,28.3449,28.382,36600.0
2010-05-18 15:30:00,45.9,45.96,45.84,45.85,107200.0,28.3696,28.4067,28.3325,28.3387,107200.0
2010-05-19 09:30:00,45.78,46.09,45.67,45.71,19000.0,28.2954,28.487,28.2274,28.2522,19000.0
2010-05-19 10:00:00,45.71,45.85,45.27,45.5,33100.0,28.2522,28.3387,27.9802,28.1224,33100.0
2010-05-19 10:30:00,45.51,45.62,45.3,45.43,24100.0,28.1285,28.1965,27.9988,28.0791,24100.0
2010-05-19 11:00:00,45.45,45.45,45.2,45.24,37800.0,28.0915,28.0915,27.9369,27.9617,37800.0
2010-05-19 11:30:00,45.23,45.25,45.0,45.08,28100.0,27.9555,27.9678,27.8133,27.8628,28100.0
2010-05-19 12:00:00,45.05,45.34,45.02,45.32,15700.0,27.8442,28.0235,27.8257,28.0111,15700.0
2010-05-19 12:30:00,45.27,45.33,45.0,45.28,29700.0,27.9802,28.0173,27.8133,27.9864,29700.0
2010-05-19 13:00:00,45.27,45.28,45.09,45.22,33600.0,27.9802,27.9864,27.869,27.9493,33600.0
2010-05-19 13:30:00,45.23,45.31,45.17,45.25,32000.0,27.9555,28.0049,27.9184,27.9678,32000.0
2010-05-19 14:00:00,45.26,45.35,45.1,45.17,21000.0,27.974,28.0297,27.8751,27.9184,21000.0
2010-05-19 14:30:00,45.21,45.34,45.13,45.28,21800.0,27.9431,28.0235,27.8937,27.9864,21800.0
2010-05-19 15:00:00,45.29,45.35,45.12,45.32,35900.0,27.9926,28.0297,27.8875,28.0111,35900.0
2010-05-19 15:30:00,45.31,45.47,45.2,45.42,56100.0,28.0049,28.1038,27.9369,28.0729,56100.0
2010-05-20 09:30:00,44.73,44.88,44.0,44.0,56900.0,27.6464,27.7392,27.1953,27.1953,56900.0
2010-05-20 10:00:00,43.94,44.11,43.07,43.18,146200.0,27.1582,27.2632,26.6204,26.6884,146200.0
2010-05-20 10:30:00,43.18,43.18,42.41,42.53,202000.0,26.6884,26.6884,26.2125,26.2867,202000.0
2010-05-20 11:00:00,42.53,43.07,42.44,42.97,192300.0,26.2867,26.6204,26.2311,26.5586,192300.0
2010-05-20 11:30:00,42.98,43.22,42.89,42.9,99800.0,26.5648,26.7132,26.5092,26.5154,99800.0
2010-05-20 12:00:00,42.9,42.98,42.46,42.51,113800.0,26.5154,26.5648,26.2434,26.2743,113800.0
2010-05-20 12:30:00,42.51,42.56,42.2,42.21,88000.0,26.2743,26.3052,26.0827,26.0889,88000.0
2010-05-20 13:00:00,42.21,42.52,42.03,42.5,113900.0,26.0889,26.2805,25.9777,26.2681,113900.0
2010-05-20 13:30:00,42.51,42.8,42.27,42.38,122500.0,26.2743,26.4536,26.126,26.194,122500.0
2010-05-20 14:00:00,42.41,42.73,42.07,42.53,98100.0,26.2125,26.4103,26.0024,26.2867,98100.0
2010-05-20 14:30:00,42.52,43.2,42.45,42.95,162400.0,26.2805,26.7008,26.2372,26.5463,162400.0
2010-05-20 15:00:00,42.93,43.1,42.86,43.02,143400.0,26.5339,26.639,26.4907,26.5895,143400.0
2010-05-20 15:30:00,43.02,43.16,42.87,42.9,241900.0,26.5895,26.6761,26.4968,26.5154,241900.0
2010-05-21 09:30:00,42.47,43.32,42.15,43.28,185600.0,26.2496,26.775,26.0518,26.7502,185600.0
2010-05-21 10:00:00,43.31,43.81,43.17,43.65,126200.0,26.7688,27.0778,26.6823,26.9789,126200.0
2010-05-21 10:30:00,43.62,43.9,43.55,43.79,108200.0,26.9604,27.1334,26.9171,27.0655,108200.0
2010-05-21 11:00:00,43.79,44.07,43.75,44.02,95800.0,27.0655,27.2385,27.0407,27.2076,95800.0
2010-05-21 11:30:00,44.02,44.52,43.99,44.51,58500.0,27.2076,27.5167,27.1891,27.5105,58500.0
2010-05-21 12:00:00,44.52,44.57,44.42,44.51,46900.0,27.5167,27.5476,27.4548,27.5105,46900.0
2010-05-21 12:30:00,44.48,44.53,44.23,44.31,24500.0,27.4919,27.5228,27.3374,27.3869,24500.0
2010-05-21 13:00:00,44.31,44.34,44.17,44.29,25800.0,27.3869,27.4054,27.3003,27.3745,25800.0
2010-05-21 13:30:00,44.3,44.44,44.26,44.39,27500.0,27.3807,27.4672,27.356,27.4363,27500.0
2010-05-21 14:00:00,44.39,44.45,44.26,44.37,28600.0,27.4363,27.4734,27.356,27.4239,28600.0
2010-05-21 14:30:00,44.39,44.44,44.1,44.27,36500.0,27.4363,27.4672,27.2571,27.3621,36500.0
2010-05-21 15:00:00,44.28,44.33,44.01,44.17,35900.0,27.3683,27.3992,27.2014,27.3003,35900.0
2010-05-21 15:30:00,44.16,44.47,44.1,44.47,86000.0,27.2941,27.4858,27.2571,27.4858,86000.0
2010-05-24 09:30:00,44.25,44.72,44.25,44.53,37500.0,27.3498,27.6403,27.3498,27.5228,37500.0
2010-05-24 10:00:00,44.55,45.31,44.55,45.31,100900.0,27.5352,28.0049,27.5352,28.0049,100900.0
2010-05-24 10:30:00,45.34,45.58,45.26,45.51,77400.0,28.0235,28.1718,27.974,28.1285,77400.0
2010-05-24 11:00:00,45.46,45.54,45.29,45.45,36100.0,28.0976,28.1471,27.9926,28.0915,36100.0
2010-05-24 11:30:00,45.45,45.71,45.42,45.68,52300.0,28.0915,28.2522,28.0729,28.2336,52300.0
2010-05-24 12:00:00,45.68,46.07,45.66,45.94,57900.0,28.2336,28.4747,28.2213,28.3943,57900.0
2010-05-24 12:30:00,45.95,45.97,45.81,45.88,39100.0,28.4005,28.4129,28.314,28.3572,39100.0
2010-05-24 13:00:00,45.89,45.97,45.57,45.81,88900.0,28.3634,28.4129,28.1656,28.314,88900.0
2010-05-24 13:30:00,45.79,45.8,45.62,45.79,31100.0,28.3016,28.3078,28.1965,28.3016,31100.0
2010-05-24 14:00:00,45.8,45.88,45.69,45.8,32000.0,28.3078,28.3572,28.2398,28.3078,32000.0
2010-05-24 14:30:00,45.81,45.92,45.77,45.77,44000.0,28.314,28.382,28.2892,28.2892,44000.0
2010-05-24 15:00:00,45.77,45.78,45.49,45.64,125000.0,28.2892,28.2954,28.1162,28.2089,125000.0
2010-05-24 15:30:00,45.64,45.79,45.44,45.48,226100.0,28.2089,28.3016,28.0853,28.11,226100.0
2010-05-25 09:30:00,44.65,44.65,44.26,44.48,91800.0,27.6743,27.6743,27.4326,27.569,91800.0
2010-05-25 10:00:00,44.48,44.66,44.3,44.48,129300.0,27.569,27.6805,27.4574,27.569,129300.0
2010-05-25 10:30:00,44.47,44.57,44.08,44.18,116900.0,27.5628,27.6247,27.321,27.383,116900.0
2010-05-25 11:00:00,44.19,44.27,44.1,44.16,53400.0,27.3892,27.4388,27.3334,27.3706,53400.0
2010-05-25 11:30:00,44.14,44.38,44.1,44.37,65100.0,27.3582,27.507,27.3334,27.5008,65100.0
2010-05-25 12:00:00,44.38,44.44,44.14,44.18,31500.0,27.507,27.5442,27.3582,27.383,31500.0
2010-05-25 12:30:00,44.18,44.35,44.11,44.33,26400.0,27.383,27.4884,27.3396,27.476,26400.0
2010-05-25 13:00:00,44.3,44.31,44.16,44.16,26600.0,27.4574,27.4636,27.3706,27.3706,26600.0
2010-05-25 13:30:00,44.17,44.17,44.03,44.12,34800.0,27.3768,27.3768,27.2901,27.3458,34800.0
2010-05-25 14:00:00,44.06,44.38,44.06,44.32,32600.0,27.3086,27.507,27.3086,27.4698,32600.0
2010-05-25 14:30:00,44.32,44.57,44.26,44.4,52200.0,27.4698,27.6247,27.4326,27.5194,52200.0
2010-05-25 15:00:00,44.39,44.59,44.3,44.52,76300.0,27.5132,27.6371,27.4574,27.5938,76300.0
2010-05-25 15:30:00,44.52,44.7,44.45,44.65,118900.0,27.5938,27.7053,27.5504,27.6743,118900.0
2010-05-26 09:30:00,44.75,45.09,44.75,45.06,58400.0,27.7363,27.947,27.7363,27.9285,58400.0
2010-05-26 10:00:00,45.08,45.25,44.98,45.17,54600.0,27.9408,28.0462,27.8789,27.9966,54600.0
2010-05-26 10:30:00,45.2,45.24,45.01,45.08,21700.0,28.0152,28.04,27.8975,27.9408,21700.0
2010-05-26 11:00:00,45.04,45.22,44.93,45.01,27100.0,27.9161,28.0276,27.8479,27.8975,27100.0
2010-05-26 11:30:00,45.0,45.19,45.0,45.14,25200.0,27.8913,28.009,27.8913,27.978,25200.0
2010-05-26 12:00:00,45.11,45.21,45.04,45.04,19500.0,27.9594,28.0214,27.9161,27.9161,19500.0
2010-05-26 12:30:00,45.06,45.16,45.0,45.08,14900.0,27.9285,27.9904,27.8913,27.9408,14900.0
2010-05-26 13:00:00,45.11,45.11,44.95,44.98,27200.0,27.9594,27.9594,27.8603,27.8789,27200.0
2010-05-26 13:30:00,44.97,45.01,44.87,44.92,14600.0,27.8727,27.8975,27.8107,27.8417,14600.0
2010-05-26 14:00:00,44.9,44.95,44.78,44.84,19700.0,27.8293,27.8603,27.7549,27.7921,19700.0
2010-05-26 14:30:00,44.84,44.86,44.61,44.71,27300.0,27.7921,27.8045,27.6495,27.7115,27300.0
2010-05-26 15:00:00,44.72,44.83,44.24,44.3,27800.0,27.7177,27.7859,27.4202,27.4574,27800.0
2010-05-26 15:30:00,44.3,44.47,44.13,44.37,81000.0,27.4574,27.5628,27.352,27.5008,81000.0
2010-05-27 09:30:00,44.95,45.02,44.49,44.5,38900.0,27.8603,27.9037,27.5752,27.5814,38900.0
2010-05-27 10:00:00,44.52,44.95,44.5,44.92,64500.0,27.5938,27.8603,27.5814,27.8417,64500.0
2010-05-27 10:30:00,44.94,44.98,44.63,44.7,53600.0,27.8541,27.8789,27.6619,27.7053,53600.0
2010-05-27 11:00:00,44.67,44.71,44.61,44.69,20600.0,27.6867,27.7115,27.6495,27.6991,20600.0
2010-05-27 11:30:00,44.68,44.71,44.56,44.71,20900.0,27.6929,27.7115,27.6186,27.7115,20900.0
2010-05-27 12:00:00,44.72,44.86,44.65,44.81,23600.0,27.7177,27.8045,27.6743,27.7735,23600.0
2010-05-27 12:30:00,44.8,44.81,44.68,44.72,19000.0,27.7673,27.7735,27.6929,27.7177,19000.0
2010-05-27 13:00:00,44.72,44.78,44.62,44.74,17500.0,27.7177,27.7549,27.6557,27.7301,17500.0
2010-05-27 13:30:00,44.74,44.83,44.7,44.72,21900.0,27.7301,27.7859,27.7053,27.7177,21900.0
2010-05-27 14:00:00,44.71,44.85,44.71,44.85,19000.0,27.7115,27.7983,27.7115,27.7983,19000.0
2010-05-27 14:30:00,44.84,44.87,44.69,44.72,38400.0,27.7921,27.8107,27.6991,27.7177,38400.0
2010-05-27 15:00:00,44.71,44.86,44.69,44.83,49300.0,27.7115,27.8045,27.6991,27.7859,49300.0
2010-05-27 15:30:00,44.83,45.11,44.81,45.09,73800.0,27.7859,27.9594,27.7735,27.947,73800.0
2010-05-28 09:30:00,44.97,44.97,44.41,44.46,31900.0,27.8727,27.8727,27.5256,27.5566,31900.0
2010-05-28 10:00:00,44.53,44.8,44.53,44.62,14700.0,27.6,27.7673,27.6,27.6557,14700.0
2010-05-28 10:30:00,44.64,44.77,44.42,44.5,17400.0,27.6681,27.7487,27.5318,27.5814,17400.0
2010-05-28 11:00:00,44.54,44.57,44.45,44.53,12700.0,27.6062,27.6247,27.5504,27.6,12700.0
2010-05-28 11:30:00,44.53,44.71,44.53,44.62,18400.0,27.6,27.7115,27.6,27.6557,18400.0
2010-05-28 12:00:00,44.62,44.85,44.59,44.78,20700.0,27.6557,27.7983,27.6371,27.7549,20700.0
2010-05-28 12:30:00,44.78,44.85,44.37,44.56,32800.0,27.7549,27.7983,27.5008,27.6186,32800.0
2010-05-28 13:00:00,44.55,44.66,44.42,44.49,14300.0,27.6124,27.6805,27.5318,27.5752,14300.0
2010-05-28 13:30:00,44.48,44.51,44.27,44.29,20800.0,27.569,27.5876,27.4388,27.4512,20800.0
2010-05-28 14:00:00,44.25,44.28,44.13,44.25,29200.0,27.4264,27.445,27.352,27.4264,29200.0
2010-05-28 14:30:00,44.25,44.6,44.24,44.42,19800.0,27.4264,27.6433,27.4202,27.5318,19800.0
2010-05-28 15:00:00,44.43,44.76,44.41,44.76,76500.0,27.538,27.7425,27.5256,27.7425,76500.0
2010-05-28 15:30:00,44.76,44.86,44.46,44.5,155300.0,27.7425,27.8045,27.5566,27.5814,155300.0
2010-06-01 09:30:00,44.14,44.45,44.14,44.35,15700.0,27.3582,27.5504,27.3582,27.4884,15700.0
2010-06-01 10:00:00,44.36,44.87,44.36,44.75,31600.0,27.4946,27.8107,27.4946,27.7363,31600.0
2010-06-01 10:30:00,44.75,44.96,44.74,44.81,20500.0,27.7363,27.8665,27.7301,27.7735,20500.0
2010-06-01 11:00:00,44.81,44.85,44.69,44.77,13300.0,27.7735,27.7983,27.6991,27.7487,13300.0
2010-06-01 11:30:00,44.77,44.81,44.45,44.49,22600.0,27.7487,27.7735,27.5504,27.5752,22600.0
2010-06-01 12:00:00,44.49,44.83,44.49,44.8,32400.0,27.5752,27.7859,27.5752,27.7673,32400.0
2010-06-01 12:30:00,44.79,44.89,44.64,44.72,30400.0,27.7611,27.8231,27.6681,27.7177,30400.0
2010-06-01 13:00:00,44.69,45.02,44.67,44.99,24100.0,27.6991,27.9037,27.6867,27.8851,24100.0
2010-06-01 13:30:00,45.02,45.05,44.76,44.76,40700.0,27.9037,27.9223,27.7425,27.7425,40700.0
2010-06-01 14:00:00,44.75,44.83,44.61,44.8,23500.0,27.7363,27.7859,27.6495,27.7673,23500.0
2010-06-01 14:30:00,44.83,44.93,44.67,44.79,18300.0,27.7859,27.8479,27.6867,27.7611,18300.0
2010-06-01 15:00:00,44.81,44.82,44.42,44.46,32700.0,27.7735,27.7797,27.5318,27.5566,32700.0
2010-06-01 15:30:00,44.46,44.61,44.07,44.09,72100.0,27.5566,27.6495,27.3148,27.3272,72100.0
2010-06-02 09:30:00,44.37,44.65,44.29,44.52,31000.0,27.5008,27.6743,27.4512,27.5938,31000.0
2010-06-02 10:00:00,44.56,44.79,44.42,44.69,28000.0,27.6186,27.7611,27.5318,27.6991,28000.0
2010-06-02 10:30:00,44.66,44.93,44.62,44.83,27000.0,27.6805,27.8479,27.6557,27.7859,27000.0
2010-06-02 11:00:00,44.85,44.87,44.68,44.71,18600.0,27.7983,27.8107,27.6929,27.7115,18600.0
2010-06-02 11:30:00,44.72,44.96,44.67,44.91,21100.0,27.7177,27.8665,27.6867,27.8355,21100.0
2010-06-02 12:00:00,44.92,45.0,44.89,44.93,42600.0,27.8417,27.8913,27.8231,27.8479,42600.0
2010-06-02 12:30:00,44.93,45.09,44.91,45.07,84700.0,27.8479,27.947,27.8355,27.9347,84700.0
2010-06-02 13:00:00,45.06,45.09,44.94,44.98,53800.0,27.9285,27.947,27.8541,27.8789,53800.0
2010-06-02 13:30:00,44.98,45.02,44.87,44.87,23300.0,27.8789,27.9037,27.8107,27.8107,23300.0
2010-06-02 14:00:00,44.87,44.87,44.65,44.71,23000.0,27.8107,27.8107,27.6743,27.7115,23000.0
2010-06-02 14:30:00,44.72,45.12,44.7,45.1,25700.0,27.7177,27.9656,27.7053,27.9532,25700.0
2010-06-02 15:00:00,45.1,45.36,45.07,45.36,42000.0,27.9532,28.1144,27.9347,28.1144,42000.0
2010-06-02 15:30:00,45.34,45.52,45.23,45.52,75300.0,28.102,28.2136,28.0338,28.2136,75300.0
2010-06-03 09:30:00,45.46,46.01,45.46,45.93,25300.0,28.1764,28.5173,28.1764,28.4677,25300.0
2010-06-03 10:00:00,45.94,46.01,45.73,45.75,26300.0,28.4739,28.5173,28.3437,28.3561,26300.0
2010-06-03 10:30:00,45.74,45.9,45.68,45.85,27200.0,28.3499,28.4491,28.3127,28.4181,27200.0
2010-06-03 11:00:00,45.87,46.01,45.77,45.77,55700.0,28.4305,28.5173,28.3685,28.3685,55700.0
2010-06-03 11:30:00,45.81,45.88,45.72,45.82,37300.0,28.3933,28.4367,28.3375,28.3995,37300.0
2010-06-03 12:00:00,45.83,45.87,45.68,45.86,23300.0,28.4057,28.4305,28.3127,28.4243,23300.0
2010-06-03 12:30:00,45.86,45.87,45.69,45.7,26000.0,28.4243,28.4305,28.3189,28.3251,26000.0
2010-06-03 13:00:00,45.7,45.7,45.55,45.57,34500.0,28.3251,28.3251,28.2322,28.2446,34500.0
2010-06-03 13:30:00,45.59,45.7,45.55,45.58,33900.0,28.257,28.3251,28.2322,28.2508,33900.0
2010-06-03 14:00:00,45.58,45.86,45.58,45.77,28300.0,28.2508,28.4243,28.2508,28.3685,28300.0
2010-06-03 14:30:00,45.76,45.87,45.67,45.71,45100.0,28.3623,28.4305,28.3065,28.3313,45100.0
2010-06-03 15:00:00,45.72,45.78,45.49,45.7,118800.0,28.3375,28.3747,28.195,28.3251,118800.0
2010-06-03 15:30:00,45.7,45.73,45.44,45.49,145800.0,28.3251,28.3437,28.164,28.195,145800.0
2010-06-04 09:30:00,44.74,45.22,44.74,45.17,38400.0,27.7301,28.0276,27.7301,27.9966,38400.0
2010-06-04 10:00:00,45.15,45.21,45.01,45.11,68900.0,27.9842,28.0214,27.8975,27.9594,68900.0
2010-06-04 10:30:00,45.14,45.25,45.04,45.14,22900.0,27.978,28.0462,27.9161,27.978,22900.0
2010-06-04 11:00:00,45.18,45.2,44.8,44.81,23500.0,28.0028,28.0152,27.7673,27.7735,23500.0
2010-06-04 11:30:00,44.78,44.96,44.76,44.89,18600.0,27.7549,27.8665,27.7425,27.8231,18600.0
2010-06-04 12:00:00,44.86,44.89,44.69,44.86,13900.0,27.8045,27.8231,27.6991,27.8045,13900.0
2010-06-04 12:30:00,44.84,44.93,44.73,44.93,28700.0,27.7921,27.8479,27.7239,27.8479,28700.0
2010-06-04 13:00:00,44.91,45.04,44.88,44.96,46800.0,27.8355,27.9161,27.8169,27.8665,46800.0
2010-06-04 13:30:00,44.95,45.06,44.94,44.99,28100.0,27.8603,27.9285,27.8541,27.8851,28100.0
2010-06-04 14:00:00,45.0,45.08,44.92,45.06,50500.0,27.8913,27.9408,27.8417,27.9285,50500.0
2010-06-04 14:30:00,45.05,45.05,44.82,44.88,48000.0,27.9223,27.9223,27.7797,27.8169,48000.0
2010-06-04 15:00:00,44.89,45.06,44.89,44.99,48100.0,27.8231,27.9285,27.8231,27.8851,48100.0
2010-06-04 15:30:00,44.99,45.03,44.73,44.96,180500.0,27.8851,27.9099,27.7239,27.8665,180500.0
2010-06-07 09:30:00,45.02,45.13,44.64,45.09,35100.0,27.9037,27.9718,27.6681,27.947,35100.0
2010-06-07 10:00:00,45.03,45.08,44.81,44.83,47600.0,27.9099,27.9408,27.7735,27.7859,47600.0
2010-06-07 10:30:00,44.83,44.83,44.45,44.49,49600.0,27.7859,27.7859,27.5504,27.5752,49600.0
2010-06-07 11:00:00,44.5,44.61,44.44,44.54,28700.0,27.5814,27.6495,27.5442,27.6062,28700.0
2010-06-07 11:30:00,44.51,44.65,44.48,44.59,42000.0,27.5876,27.6743,27.569,27.6371,42000.0
2010-06-07 12:00:00,44.59,44.82,44.56,44.73,44400.0,27.6371,27.7797,27.6186,27.7239,44400.0
2010-06-07 12:30:00,44.73,44.9,44.66,44.83,33000.0,27.7239,27.8293,27.6805,27.7859,33000.0
2010-06-07 13:00:00,44.83,44.94,44.67,44.92,25100.0,27.7859,27.8541,27.6867,27.8417,25100.0
2010-06-07 13:30:00,44.94,44.96,44.67,44.7,14700.0,27.8541,27.8665,27.6867,27.7053,14700.0
2010-06-07 14:00:00,44.68,44.74,44.58,44.66,12800.0,27.6929,27.7301,27.6309,27.6805,12800.0
2010-06-07 14:30:00,44.67,44.69,44.39,44.42,32700.0,27.6867,27.6991,27.5132,27.5318,32700.0
2010-06-07 15:00:00,44.42,44.67,44.24,44.25,51700.0,27.5318,27.6867,27.4202,27.4264,51700.0
2010-06-07 15:30:00,44.24,44.52,44.24,44.36,118000.0,27.4202,27.5938,27.4202,27.4946,118000.0
2010-06-08 09:30:00,44.49,45.25,44.41,44.52,49000.0,27.5752,28.0462,27.5256,27.5938,49000.0
2010-06-08 10:00:00,44.49,44.81,44.31,44.5,46400.0,27.5752,27.7735,27.4636,27.5814,46400.0
2010-06-08 10:30:00,44.53,44.66,44.4,44.65,47300.0,27.6,27.6805,27.5194,27.6743,47300.0
2010-06-08 11:00:00,44.63,44.63,44.27,44.46,33700.0,27.6619,27.6619,27.4388,27.5566,33700.0
2010-06-08 11:30:00,44.45,44.61,44.36,44.56,26800.0,27.5504,27.6495,27.4946,27.6186,26800.0
2010-06-08 12:00:00,44.56,44.58,44.34,44.53,24100.0,27.6186,27.6309,27.4822,27.6,24100.0
2010-06-08 12:30:00,44.54,44.79,44.5,44.78,27400.0,27.6062,27.7611,27.5814,27.7549,27400.0
2010-06-08 13:00:00,44.78,44.78,44.7,44.7,27600.0,27.7549,27.7549,27.7053,27.7053,27600.0
2010-06-08 13:30:00,44.7,44.83,44.55,44.81,48600.0,27.7053,27.7859,27.6124,27.7735,48600.0
2010-06-08 14:00:00,44.84,45.07,44.74,44.99,35200.0,27.7921,27.9347,27.7301,27.8851,35200.0
2010-06-08 14:30:00,44.97,45.22,44.95,44.98,82800.0,27.8727,28.0276,27.8603,27.8789,82800.0
2010-06-08 15:00:00,44.98,45.19,44.85,45.18,49600.0,27.8789,28.009,27.7983,28.0028,49600.0
2010-06-08 15:30:00,45.22,45.48,45.18,45.42,93400.0,28.0276,28.1888,28.0028,28.1516,93400.0
2010-06-09 09:30:00,45.63,45.69,45.48,45.61,12700.0,28.2817,28.3189,28.1888,28.2693,12700.0
2010-06-09 10:00:00,45.65,45.72,45.46,45.71,24100.0,28.2941,28.3375,28.1764,28.3313,24100.0
2010-06-09 10:30:00,45.68,45.89,45.53,45.89,30000.0,28.3127,28.4429,28.2198,28.4429,30000.0
2010-06-09 11:00:00,45.89,46.01,45.84,46.0,19000.0,28.4429,28.5173,28.4119,28.5111,19000.0
2010-06-09 11:30:00,45.96,46.02,45.8,45.84,26600.0,28.4863,28.5235,28.3871,28.4119,26600.0
2010-06-09 12:00:00,45.86,45.86,45.75,45.75,38400.0,28.4243,28.4243,28.3561,28.3561,38400.0
2010-06-09 12:30:00,45.77,45.77,45.61,45.66,28100.0,28.3685,28.3685,28.2693,28.3003,28100.0
2010-06-09 13:00:00,45.66,45.73,45.61,45.66,52000.0,28.3003,28.3437,28.2693,28.3003,52000.0
2010-06-09 13:30:00,45.67,45.71,45.59,45.61,31700.0,28.3065,28.3313,28.257,28.2693,31700.0
2010-06-09 14:00:00,45.64,45.68,45.46,45.57,52300.0,28.2879,28.3127,28.1764,28.2446,52300.0
2010-06-09 14:30:00,45.59,45.59,45.25,45.25,13800.0,28.257,28.257,28.0462,28.0462,13800.0
2010-06-09 15:00:00,45.23,45.3,44.98,45.15,43100.0,28.0338,28.0772,27.8789,27.9842,43100.0
2010-06-09 15:30:00,45.16,45.16,44.96,45.06,111900.0,27.9904,27.9904,27.8665,27.9285,111900.0
2010-06-10 09:30:00,45.54,45.96,45.39,45.94,23400.0,28.226,28.4863,28.133,28.4739,23400.0
2010-06-10 10:00:00,45.98,46.04,45.87,45.92,47000.0,28.4987,28.5359,28.4305,28.4615,47000.0
2010-06-10 10:30:00,46.0,46.05,45.78,45.83,20100.0,28.5111,28.5421,28.3747,28.4057,20100.0
2010-06-10 11:00:00,45.85,45.92,45.78,45.81,46400.0,28.4181,28.4615,28.3747,28.3933,46400.0
2010-06-10 11:30:00,45.78,45.87,45.68,45.7,23600.0,28.3747,28.4305,28.3127,28.3251,23600.0
2010-06-10 12:00:00,45.7,45.71,45.51,45.58,24900.0,28.3251,28.3313,28.2074,28.2508,24900.0
2010-06-10 12:30:00,45.58,45.67,45.36,45.41,39300.0,28.2508,28.3065,28.1144,28.1454,39300.0
2010-06-10 13:00:00,45.44,45.51,45.35,45.49,18100.0,28.164,28.2074,28.1082,28.195,18100.0
2010-06-10 13:30:00,45.48,45.56,45.44,45.55,15300.0,28.1888,28.2384,28.164,28.2322,15300.0
2010-06-10 14:00:00,45.57,45.62,45.52,45.54,31300.0,28.2446,28.2755,28.2136,28.226,31300.0
2010-06-10 14:30:00,45.53,45.81,45.53,45.78,18600.0,28.2198,28.3933,28.2198,28.3747,18600.0
2010-06-10 15:00:00,45.79,46.05,45.78,45.94,15700.0,28.3809,28.5421,28.3747,28.4739,15700.0
2010-06-10 15:30:00,45.96,45.98,45.74,45.82,120700.0,28.4863,28.4987,28.3499,28.3995,120700.0
2010-06-11 09:30:00,45.28,45.58,45.26,45.5,44900.0,28.0648,28.2508,28.0524,28.2012,44900.0
2010-06-11 10:00:00,45.49,45.71,45.48,45.6,37500.0,28.195,28.3313,28.1888,28.2631,37500.0
2010-06-11 10:30:00,45.58,45.61,45.31,45.32,38900.0,28.2508,28.2693,28.0834,28.0896,38900.0
2010-06-11 11:00:00,45.33,45.4,45.2,45.29,41100.0,28.0958,28.1392,28.0152,28.071,41100.0
2010-06-11 11:30:00,45.28,45.7,45.26,45.69,18000.0,28.0648,28.3251,28.0524,28.3189,18000.0
2010-06-11 12:00:00,45.71,45.76,45.67,45.73,15500.0,28.3313,28.3623,28.3065,28.3437,15500.0
2010-06-11 12:30:00,45.72,45.79,45.66,45.74,13600.0,28.3375,28.3809,28.3003,28.3499,13600.0
2010-06-11 13:00:00,45.74,45.95,45.74,45.95,14400.0,28.3499,28.4801,28.3499,28.4801,14400.0
2010-06-11 13:30:00,45.96,45.96,45.76,45.84,31400.0,28.4863,28.4863,28.3623,28.4119,31400.0
2010-06-11 14:00:00,45.79,45.85,45.64,45.69,61700.0,28.3809,28.4181,28.2879,28.3189,61700.0
2010-06-11 14:30:00,45.71,45.86,45.71,45.84,45100.0,28.3313,28.4243,28.3313,28.4119,45100.0
2010-06-11 15:00:00,45.83,46.0,45.83,45.96,13800.0,28.4057,28.5111,28.4057,28.4863,13800.0
2010-06-11 15:30:00,45.96,46.15,45.92,46.12,85100.0,28.4863,28.604,28.4615,28.5854,85100.0
2010-06-14 09:30:00,46.67,46.73,46.47,46.6,39300.0,28.9263,28.9635,28.8024,28.883,39300.0
2010-06-14 10:00:00,46.56,46.87,46.56,46.67,15900.0,28.8582,29.0503,28.8582,28.9263,15900.0
2010-06-14 10:30:00,46.64,46.68,46.5,46.66,55000.0,28.9077,28.9325,28.821,28.9201,55000.0
2010-06-14 11:00:00,46.65,46.65,46.53,46.53,47000.0,28.9139,28.9139,28.8396,28.8396,47000.0
2010-06-14 11:30:00,46.54,46.67,46.5,46.5,25900.0,28.8458,28.9263,28.821,28.821,25900.0
2010-06-14 12:00:00,46.47,46.61,46.43,46.54,48600.0,28.8024,28.8892,28.7776,28.8458,48600.0
2010-06-14 12:30:00,46.54,46.58,46.47,46.47,20500.0,28.8458,28.8706,28.8024,28.8024,20500.0
2010-06-14 13:00:00,46.44,46.47,46.29,46.36,15600.0,28.7838,28.8024,28.6908,28.7342,15600.0
2010-06-14 13:30:00,46.39,46.42,46.09,46.09,41900.0,28.7528,28.7714,28.5669,28.5669,41900.0
2010-06-14 14:00:00,46.1,46.18,46.02,46.13,26800.0,28.5731,28.6226,28.5235,28.5916,26800.0
2010-06-14 14:30:00,46.13,46.25,46.02,46.21,31600.0,28.5916,28.666,28.5235,28.6412,31600.0
2010-06-14 15:00:00,46.19,46.22,46.01,46.06,25200.0,28.6288,28.6474,28.5173,28.5483,25200.0
2010-06-14 15:30:00,46.06,46.07,45.8,45.91,66300.0,28.5483,28.5545,28.3871,28.4553,66300.0
2010-06-15 09:30:00,46.06,46.33,45.98,46.33,17600.0,28.5483,28.7156,28.4987,28.7156,17600.0
2010-06-15 10:00:00,46.27,46.52,46.2,46.47,13200.0,28.6784,28.8334,28.635,28.8024,13200.0
2010-06-15 10:30:00,46.51,46.59,46.35,46.58,40300.0,28.8272,28.8768,28.728,28.8706,40300.0
2010-06-15 11:00:00,46.58,46.62,46.44,46.51,41500.0,28.8706,28.8954,28.7838,28.8272,41500.0
2010-06-15 11:30:00,46.49,46.79,46.48,46.77,20000.0,28.8148,29.0007,28.8086,28.9883,20000.0
2010-06-15 12:00:00,46.76,46.99,46.75,46.95,32900.0,28.9821,29.1247,28.9759,29.0999,32900.0
2010-06-15 12:30:00,46.96,47.06,46.79,47.06,67200.0,29.1061,29.1681,29.0007,29.1681,67200.0
2010-06-15 13:00:00,47.08,47.08,46.83,47.03,21000.0,29.1805,29.1805,29.0255,29.1495,21000.0
2010-06-15 13:30:00,47.05,47.11,47.03,47.09,14100.0,29.1619,29.1991,29.1495,29.1867,14100.0
2010-06-15 14:00:00,47.1,47.17,47.09,47.15,39800.0,29.1929,29.2362,29.1867,29.2238,39800.0
2010-06-15 14:30:00,47.14,47.17,47.07,47.13,12900.0,29.2176,29.2362,29.1743,29.2115,12900.0
2010-06-15 15:00:00,47.12,47.18,47.03,47.12,24400.0,29.2053,29.2424,29.1495,29.2053,24400.0
2010-06-15 15:30:00,47.14,47.32,47.09,47.28,58000.0,29.2176,29.3292,29.1867,29.3044,58000.0
2010-06-16 09:30:00,46.49,46.49,44.66,45.23,159300.0,28.8148,28.8148,27.6805,28.0338,159300.0
2010-06-16 10:00:00,45.2,45.34,45.06,45.22,66600.0,28.0152,28.102,27.9285,28.0276,66600.0
2010-06-16 10:30:00,45.21,45.22,45.08,45.14,33400.0,28.0214,28.0276,27.9408,27.978,33400.0
2010-06-16 11:00:00,45.14,45.15,44.86,45.0,84900.0,27.978,27.9842,27.8045,27.8913,84900.0
2010-06-16 11:30:00,45.0,45.06,44.86,44.9,36100.0,27.8913,27.9285,27.8045,27.8293,36100.0
2010-06-16 12:00:00,44.9,45.0,44.89,44.99,66800.0,27.8293,27.8913,27.8231,27.8851,66800.0
2010-06-16 12:30:00,44.99,45.0,44.66,44.7,37000.0,27.8851,27.8913,27.6805,27.7053,37000.0
2010-06-16 13:00:00,44.7,44.7,44.2,44.24,127900.0,27.7053,27.7053,27.3954,27.4202,127900.0
2010-06-16 13:30:00,44.24,44.68,44.21,44.65,80800.0,27.4202,27.6929,27.4016,27.6743,80800.0
2010-06-16 14:00:00,44.68,44.86,44.64,44.71,51000.0,27.6929,27.8045,27.6681,27.7115,51000.0
2010-06-16 14:30:00,44.71,44.71,44.39,44.58,59300.0,27.7115,27.7115,27.5132,27.6309,59300.0
2010-06-16 15:00:00,44.61,44.7,44.53,44.61,88000.0,27.6495,27.7053,27.6,27.6495,88000.0
2010-06-16 15:30:00,44.61,44.76,44.54,44.73,200200.0,27.6495,27.7425,27.6062,27.7239,200200.0
2010-06-17 09:30:00,45.04,45.16,44.69,44.97,27600.0,27.9161,27.9904,27.6991,27.8727,27600.0
2010-06-17 10:00:00,44.99,44.99,44.8,44.85,39700.0,27.8851,27.8851,27.7673,27.7983,39700.0
2010-06-17 10:30:00,44.87,44.89,44.8,44.86,29000.0,27.8107,27.8231,27.7673,27.8045,29000.0
2010-06-17 11:00:00,44.88,45.0,44.81,44.89,31300.0,27.8169,27.8913,27.7735,27.8231,31300.0
2010-06-17 11:30:00,44.92,45.09,44.92,45.06,39100.0,27.8417,27.947,27.8417,27.9285,39100.0
2010-06-17 12:00:00,45.04,45.19,45.03,45.16,14700.0,27.9161,28.009,27.9099,27.9904,14700.0
2010-06-17 12:30:00,45.15,45.29,45.15,45.21,24700.0,27.9842,28.071,27.9842,28.0214,24700.0
2010-06-17 13:00:00,45.21,45.31,45.18,45.26,16800.0,28.0214,28.0834,28.0028,28.0524,16800.0
2010-06-17 13:30:00,45.32,45.59,45.27,45.54,23000.0,28.0896,28.257,28.0586,28.226,23000.0
2010-06-17 14:00:00,45.55,45.55,45.33,45.34,32400.0,28.2322,28.2322,28.0958,28.102,32400.0
2010-06-17 14:30:00,45.34,45.39,45.24,45.36,23500.0,28.102,28.133,28.04,28.1144,23500.0
2010-06-17 15:00:00,45.36,45.37,45.28,45.3,44400.0,28.1144,28.1206,28.0648,28.0772,44400.0
2010-06-17 15:30:00,45.3,45.52,45.25,45.44,128500.0,28.0772,28.2136,28.0462,28.164,128500.0
2010-06-18 09:30:00,45.4,45.57,45.12,45.42,75200.0,28.1392,28.2446,27.9656,28.1516,75200.0
2010-06-18 10:00:00,45.45,45.68,45.45,45.66,73400.0,28.1702,28.3127,28.1702,28.3003,73400.0
2010-06-18 10:30:00,45.66,45.9,45.63,45.9,20900.0,28.3003,28.4491,28.2817,28.4491,20900.0
2010-06-18 11:00:00,45.9,45.91,45.74,45.88,62800.0,28.4491,28.4553,28.3499,28.4367,62800.0
2010-06-18 11:30:00,45.87,45.9,45.77,45.81,13100.0,28.4305,28.4491,28.3685,28.3933,13100.0
2010-06-18 12:00:00,45.82,45.95,45.82,45.87,19300.0,28.3995,28.4801,28.3995,28.4305,19300.0
2010-06-18 12:30:00,45.84,45.94,45.77,45.86,32100.0,28.4119,28.4739,28.3685,28.4243,32100.0
2010-06-18 13:00:00,45.85,45.85,45.75,45.76,19300.0,28.4181,28.4181,28.3561,28.3623,19300.0
2010-06-18 13:30:00,45.77,45.97,45.76,45.85,21400.0,28.3685,28.4925,28.3623,28.4181,21400.0
2010-06-18 14:00:00,45.85,46.06,45.83,45.95,30300.0,28.4181,28.5483,28.4057,28.4801,30300.0
2010-06-18 14:30:00,45.95,45.95,45.87,45.88,10000.0,28.4801,28.4801,28.4305,28.4367,10000.0
2010-06-18 15:00:00,45.88,45.88,45.77,45.84,32400.0,28.4367,28.4367,28.3685,28.4119,32400.0
2010-06-18 15:30:00,45.85,45.95,45.82,45.88,99000.0,28.4181,28.4801,28.3995,28.4367,99000.0
2010-06-21 09:30:00,46.23,46.25,46.0,46.23,16400.0,28.6536,28.666,28.5111,28.6536,16400.0
2010-06-21 10:00:00,46.25,46.26,45.73,45.73,52000.0,28.666,28.6722,28.3437,28.3437,52000.0
2010-06-21 10:30:00,45.74,45.9,45.55,45.55,40900.0,28.3499,28.4491,28.2322,28.2322,40900.0
2010-06-21 11:00:00,45.58,45.73,45.55,45.63,33900.0,28.2508,28.3437,28.2322,28.2817,33900.0
2010-06-21 11:30:00,45.63,45.64,45.15,45.18,72800.0,28.2817,28.2879,27.9842,28.0028,72800.0
2010-06-21 12:00:00,45.19,45.25,44.96,45.02,38000.0,28.009,28.0462,27.8665,27.9037,38000.0
2010-06-21 12:30:00,45.03,45.14,44.84,45.0,37400.0,27.9099,27.978,27.7921,27.8913,37400.0
2010-06-21 13:00:00,45.02,45.03,44.97,44.97,20800.0,27.9037,27.9099,27.8727,27.8727,20800.0
2010-06-21 13:30:00,44.97,45.07,44.93,45.02,16100.0,27.8727,27.9347,27.8479,27.9037,16100.0
2010-06-21 14:00:00,45.03,45.28,45.02,45.16,18300.0,27.9099,28.0648,27.9037,27.9904,18300.0
2010-06-21 14:30:00,45.17,45.24,45.1,45.1,18700.0,27.9966,28.04,27.9532,27.9532,18700.0
2010-06-21 15:00:00,45.1,45.12,44.73,44.73,32100.0,27.9532,27.9656,27.7239,27.7239,32100.0
2010-06-21 15:30:00,44.73,44.84,44.5,44.83,110600.0,27.7239,27.7921,27.5814,27.7859,110600.0
2010-06-22 09:30:00,44.9,45.14,44.81,44.96,24700.0,27.8293,27.978,27.7735,27.8665,24700.0
2010-06-22 10:00:00,44.93,44.95,44.8,44.92,10000.0,27.8479,27.8603,27.7673,27.8417,10000.0
2010-06-22 10:30:00,44.91,45.06,44.8,45.03,10300.0,27.8355,27.9285,27.7673,27.9099,10300.0
2010-06-22 11:00:00,45.03,45.03,44.83,45.01,9700.0,27.9099,27.9099,27.7859,27.8975,9700.0
2010-06-22 11:30:00,45.01,45.19,44.98,45.1,9600.0,27.8975,28.009,27.8789,27.9532,9600.0
2010-06-22 12:00:00,45.1,45.1,45.03,45.03,5300.0,27.9532,27.9532,27.9099,27.9099,5300.0
2010-06-22 12:30:00,44.98,44.98,44.9,44.97,7800.0,27.8789,27.8789,27.8293,27.8727,7800.0
2010-06-22 13:00:00,44.97,45.03,44.94,44.95,4000.0,27.8727,27.9099,27.8541,27.8603,4000.0
2010-06-22 13:30:00,44.94,45.05,44.88,44.91,28700.0,27.8541,27.9223,27.8169,27.8355,28700.0
2010-06-22 14:00:00,44.9,44.91,44.71,44.71,8100.0,27.8293,27.8355,27.7115,27.7115,8100.0
2010-06-22 14:30:00,44.73,44.74,44.44,44.47,21200.0,27.7239,27.7301,27.5442,27.5628,21200.0
2010-06-22 15:00:00,44.46,44.57,44.36,44.36,20900.0,27.5566,27.6247,27.4946,27.4946,20900.0
2010-06-22 15:30:00,44.35,44.36,44.19,44.25,59300.0,27.4884,27.4946,27.3892,27.4264,59300.0
2010-06-23 09:30:00,44.19,44.26,43.93,44.08,12800.0,27.3892,27.4326,27.2281,27.321,12800.0
2010-06-23 10:00:00,44.09,44.09,43.73,43.75,12200.0,27.3272,27.3272,27.1041,27.1165,12200.0
2010-06-23 10:30:00,43.75,43.91,43.73,43.9,15400.0,27.1165,27.2157,27.1041,27.2095,15400.0
2010-06-23 11:00:00,43.88,44.08,43.87,44.08,9200.0,27.1971,27.321,27.1909,27.321,9200.0
2010-06-23 11:30:00,44.08,44.19,44.05,44.1,9100.0,27.321,27.3892,27.3024,27.3334,9100.0
2010-06-23 12:00:00,44.11,44.16,44.1,44.1,4700.0,27.3396,27.3706,27.3334,27.3334,4700.0
2010-06-23 12:30:00,44.11,44.26,44.08,44.2,7500.0,27.3396,27.4326,27.321,27.3954,7500.0
2010-06-23 13:00:00,44.21,44.23,44.13,44.15,11000.0,27.4016,27.414,27.352,27.3644,11000.0
2010-06-23 13:30:00,44.15,44.32,44.15,44.32,12700.0,27.3644,27.4698,27.3644,27.4698,12700.0
2010-06-23 14:00:00,44.31,44.37,44.12,44.28,6800.0,27.4636,27.5008,27.3458,27.445,6800.0
2010-06-23 14:30:00,44.3,44.51,44.09,44.13,10700.0,27.4574,27.5876,27.3272,27.352,10700.0
2010-06-23 15:00:00,44.11,44.19,44.0,44.11,36400.0,27.3396,27.3892,27.2715,27.3396,36400.0
2010-06-23 15:30:00,44.1,44.27,44.04,44.12,29400.0,27.3334,27.4388,27.2963,27.3458,29400.0
2010-06-24 09:30:00,43.76,43.8,43.27,43.27,14400.0,27.1227,27.1475,26.819,26.819,14400.0
2010-06-24 10:00:00,43.32,43.85,43.31,43.8,8700.0,26.85,27.1785,26.8438,27.1475,8700.0
2010-06-24 10:30:00,43.79,43.94,43.68,43.86,25800.0,27.1413,27.2343,27.0731,27.1847,25800.0
2010-06-24 11:00:00,43.9,43.9,43.68,43.85,39300.0,27.2095,27.2095,27.0731,27.1785,39300.0
2010-06-24 11:30:00,43.84,43.86,43.8,43.81,5000.0,27.1723,27.1847,27.1475,27.1537,5000.0
2010-06-24 12:00:00,43.81,43.91,43.81,43.88,28400.0,27.1537,27.2157,27.1537,27.1971,28400.0
2010-06-24 12:30:00,43.89,43.97,43.85,43.97,5200.0,27.2033,27.2529,27.1785,27.2529,5200.0
2010-06-24 13:00:00,43.94,44.07,43.87,44.0,8000.0,27.2343,27.3148,27.1909,27.2715,8000.0
2010-06-24 13:30:00,44.01,44.1,44.0,44.06,7000.0,27.2777,27.3334,27.2715,27.3086,7000.0
2010-06-24 14:00:00,44.03,44.04,43.98,44.0,9800.0,27.2901,27.2963,27.2591,27.2715,9800.0
2010-06-24 14:30:00,44.0,44.01,43.85,43.85,25100.0,27.2715,27.2777,27.1785,27.1785,25100.0
2010-06-24 15:00:00,43.86,44.0,43.8,43.96,45600.0,27.1847,27.2715,27.1475,27.2467,45600.0
2010-06-24 15:30:00,43.9,43.91,43.75,43.81,49500.0,27.2095,27.2157,27.1165,27.1537,49500.0
2010-06-25 09:30:00,43.78,43.86,43.35,43.53,31100.0,27.1351,27.1847,26.8686,26.9802,31100.0
2010-06-25 10:00:00,43.51,43.72,43.47,43.72,15600.0,26.9678,27.0979,26.943,27.0979,15600.0
2010-06-25 10:30:00,43.71,43.85,43.61,43.66,10400.0,27.0917,27.1785,27.0297,27.0607,10400.0
2010-06-25 11:00:00,43.65,43.84,43.64,43.81,12900.0,27.0545,27.1723,27.0483,27.1537,12900.0
2010-06-25 11:30:00,43.84,43.84,43.68,43.75,15900.0,27.1723,27.1723,27.0731,27.1165,15900.0
2010-06-25 12:00:00,43.75,43.87,43.72,43.87,11000.0,27.1165,27.1909,27.0979,27.1909,11000.0
2010-06-25 12:30:00,43.85,43.95,43.83,43.93,12900.0,27.1785,27.2405,27.1661,27.2281,12900.0
2010-06-25 13:00:00,43.94,44.1,43.92,44.1,32700.0,27.2343,27.3334,27.2219,27.3334,32700.0
2010-06-25 13:30:00,44.1,44.31,44.1,44.31,18400.0,27.3334,27.4636,27.3334,27.4636,18400.0
2010-06-25 14:00:00,44.3,44.55,44.3,44.55,35600.0,27.4574,27.6124,27.4574,27.6124,35600.0
2010-06-25 14:30:00,44.54,44.7,44.52,44.6,52300.0,27.6062,27.7053,27.5938,27.6433,52300.0
2010-06-25 15:00:00,44.6,44.65,44.48,44.55,46400.0,27.6433,27.6743,27.569,27.6124,46400.0
2010-06-25 15:30:00,44.55,44.62,44.27,44.55,106300.0,27.6124,27.6557,27.4388,27.6124,106300.0
2010-06-28 09:30:00,44.64,44.64,44.27,44.31,9200.0,27.6681,27.6681,27.4388,27.4636,9200.0
2010-06-28 10:00:00,44.36,44.49,44.33,44.4,13800.0,27.4946,27.5752,27.476,27.5194,13800.0
2010-06-28 10:30:00,44.42,44.67,44.39,44.63,22100.0,27.5318,27.6867,27.5132,27.6619,22100.0
2010-06-28 11:00:00,44.65,44.75,44.65,44.73,9300.0,27.6743,27.7363,27.6743,27.7239,9300.0
2010-06-28 11:30:00,44.74,44.86,44.73,44.81,20500.0,27.7301,27.8045,27.7239,27.7735,20500.0
2010-06-28 12:00:00,44.81,44.84,44.71,44.83,19100.0,27.7735,27.7921,27.7115,27.7859,19100.0
2010-06-28 12:30:00,44.8,44.9,44.74,44.89,13100.0,27.7673,27.8293,27.7301,27.8231,13100.0
2010-06-28 13:00:00,44.88,44.88,44.76,44.81,6400.0,27.8169,27.8169,27.7425,27.7735,6400.0
2010-06-28 13:30:00,44.78,44.9,44.77,44.86,16200.0,27.7549,27.8293,27.7487,27.8045,16200.0
2010-06-28 14:00:00,44.85,44.9,44.78,44.87,13600.0,27.7983,27.8293,27.7549,27.8107,13600.0
2010-06-28 14:30:00,44.85,44.91,44.81,44.87,16900.0,27.7983,27.8355,27.7735,27.8107,16900.0
2010-06-28 15:00:00,44.88,44.88,44.75,44.76,17200.0,27.8169,27.8169,27.7363,27.7425,17200.0
2010-06-28 15:30:00,44.75,44.9,44.65,44.69,25800.0,27.7363,27.8293,27.6743,27.6991,25800.0
2010-06-29 09:30:00,44.16,44.27,43.89,43.99,34100.0,27.3706,27.4388,27.2033,27.2653,34100.0
2010-06-29 10:00:00,43.94,44.05,43.73,43.74,45500.0,27.2343,27.3024,27.1041,27.1103,45500.0
2010-06-29 10:30:00,43.75,43.95,43.75,43.94,17300.0,27.1165,27.2405,27.1165,27.2343,17300.0
2010-06-29 11:00:00,43.99,44.13,43.92,44.05,10700.0,27.2653,27.352,27.2219,27.3024,10700.0
2010-06-29 11:30:00,44.05,44.14,44.0,44.11,8500.0,27.3024,27.3582,27.2715,27.3396,8500.0
2010-06-29 12:00:00,44.12,44.21,43.95,44.09,17800.0,27.3458,27.4016,27.2405,27.3272,17800.0
2010-06-29 12:30:00,44.09,44.18,44.03,44.16,50900.0,27.3272,27.383,27.2901,27.3706,50900.0
2010-06-29 13:00:00,44.18,44.24,44.04,44.2,19700.0,27.383,27.4202,27.2963,27.3954,19700.0
2010-06-29 13:30:00,44.2,44.2,44.0,44.1,14800.0,27.3954,27.3954,27.2715,27.3334,14800.0
2010-06-29 14:00:00,44.07,44.21,44.03,44.16,15200.0,27.3148,27.4016,27.2901,27.3706,15200.0
2010-06-29 14:30:00,44.15,44.19,44.03,44.12,23900.0,27.3644,27.3892,27.2901,27.3458,23900.0
2010-06-29 15:00:00,44.13,44.22,43.89,43.92,25400.0,27.352,27.4078,27.2033,27.2219,25400.0
2010-06-29 15:30:00,43.92,44.03,43.52,43.82,86500.0,27.2219,27.2901,26.974,27.1599,86500.0
2010-06-30 09:30:00,43.9,44.54,43.85,44.5,55900.0,27.2095,27.6062,27.1785,27.5814,55900.0
2010-06-30 10:00:00,44.51,44.59,44.42,44.53,36400.0,27.5876,27.6371,27.5318,27.6,36400.0
2010-06-30 10:30:00,44.52,44.79,44.5,44.68,30400.0,27.5938,27.7611,27.5814,27.6929,30400.0
2010-06-30 11:00:00,44.67,44.86,44.65,44.77,27100.0,27.6867,27.8045,27.6743,27.7487,27100.0
2010-06-30 11:30:00,44.76,45.03,44.76,44.99,23200.0,27.7425,27.9099,27.7425,27.8851,23200.0
2010-06-30 12:00:00,44.94,45.0,44.93,44.99,33400.0,27.8541,27.8913,27.8479,27.8851,33400.0
2010-06-30 12:30:00,44.99,45.0,44.71,44.83,42400.0,27.8851,27.8913,27.7115,27.7859,42400.0
2010-06-30 13:00:00,44.82,45.01,44.82,45.01,32200.0,27.7797,27.8975,27.7797,27.8975,32200.0
2010-06-30 13:30:00,45.01,45.04,44.84,44.9,56300.0,27.8975,27.9161,27.7921,27.8293,56300.0
2010-06-30 14:00:00,44.9,44.94,44.67,44.67,56200.0,27.8293,27.8541,27.6867,27.6867,56200.0
2010-06-30 14:30:00,44.66,44.87,44.63,44.86,37600.0,27.6805,27.8107,27.6619,27.8045,37600.0
2010-06-30 15:00:00,44.85,44.94,44.79,44.9,52200.0,27.7983,27.8541,27.7611,27.8293,52200.0
2010-06-30 15:30:00,44.89,44.89,44.36,44.42,109700.0,27.8231,27.8231,27.4946,27.5318,109700.0
2010-07-01 09:30:00,44.33,44.52,44.26,44.42,85000.0,27.476,27.5938,27.4326,27.5318,85000.0
2010-07-01 10:00:00,44.39,44.49,44.24,44.34,79900.0,27.5132,27.5752,27.4202,27.4822,79900.0
2010-07-01 10:30:00,44.35,44.35,43.84,43.97,48300.0,27.4884,27.4884,27.1723,27.2529,48300.0
2010-07-01 11:00:00,43.94,44.06,43.86,43.98,84500.0,27.2343,27.3086,27.1847,27.2591,84500.0
2010-07-01 11:30:00,43.98,44.04,43.89,43.94,43900.0,27.2591,27.2963,27.2033,27.2343,43900.0
2010-07-01 12:00:00,43.92,44.15,43.91,44.15,50300.0,27.2219,27.3644,27.2157,27.3644,50300.0
2010-07-01 12:30:00,44.14,44.52,44.13,44.37,24900.0,27.3582,27.5938,27.352,27.5008,24900.0
2010-07-01 13:00:00,44.34,44.52,44.26,44.43,21000.0,27.4822,27.5938,27.4326,27.538,21000.0
2010-07-01 13:30:00,44.43,44.84,44.43,44.83,48700.0,27.538,27.7921,27.538,27.7859,48700.0
2010-07-01 14:00:00,44.83,44.84,44.72,44.74,50400.0,27.7859,27.7921,27.7177,27.7301,50400.0
2010-07-01 14:30:00,44.75,44.81,44.72,44.81,48500.0,27.7363,27.7735,27.7177,27.7735,48500.0
2010-07-01 15:00:00,44.82,44.89,44.52,44.7,86300.0,27.7797,27.8231,27.5938,27.7053,86300.0
2010-07-01 15:30:00,44.69,45.02,44.66,44.9,197600.0,27.6991,27.9037,27.6805,27.8293,197600.0
2010-07-02 09:30:00,45.25,45.25,44.95,45.07,12800.0,28.0462,28.0462,27.8603,27.9347,12800.0
2010-07-02 10:00:00,45.06,45.16,44.89,45.04,10100.0,27.9285,27.9904,27.8231,27.9161,10100.0
2010-07-02 10:30:00,45.05,45.12,44.96,45.0,26200.0,27.9223,27.9656,27.8665,27.8913,26200.0
2010-07-02 11:00:00,45.0,45.0,44.78,44.79,10600.0,27.8913,27.8913,27.7549,27.7611,10600.0
2010-07-02 11:30:00,44.77,44.89,44.69,44.85,26800.0,27.7487,27.8231,27.6991,27.7983,26800.0
2010-07-02 12:00:00,44.86,45.09,44.86,45.05,16100.0,27.8045,27.947,27.8045,27.9223,16100.0
2010-07-02 12:30:00,45.05,45.1,44.99,45.06,22700.0,27.9223,27.9532,27.8851,27.9285,22700.0
2010-07-02 13:00:00,45.04,45.08,44.97,44.97,22300.0,27.9161,27.9408,27.8727,27.8727,22300.0
2010-07-02 13:30:00,44.98,45.04,44.98,45.01,15600.0,27.8789,27.9161,27.8789,27.8975,15600.0
2010-07-02 14:00:00,45.03,45.03,44.92,44.94,8300.0,27.9099,27.9099,27.8417,27.8541,8300.0
2010-07-02 14:30:00,44.95,44.98,44.86,44.97,24400.0,27.8603,27.8789,27.8045,27.8727,24400.0
2010-07-02 15:00:00,44.96,45.15,44.94,45.1,25000.0,27.8665,27.9842,27.8541,27.9532,25000.0
2010-07-02 15:30:00,45.05,45.25,45.0,45.01,46400.0,27.9223,28.0462,27.8913,27.8975,46400.0
2010-07-06 09:30:00,45.39,45.88,45.32,45.77,40100.0,28.133,28.4367,28.0896,28.3685,40100.0
2010-07-06 10:00:00,45.77,45.91,45.64,45.71,17900.0,28.3685,28.4553,28.2879,28.3313,17900.0
2010-07-06 10:30:00,45.66,45.66,45.35,45.35,14300.0,28.3003,28.3003,28.1082,28.1082,14300.0
2010-07-06 11:00:00,45.34,45.35,44.87,44.87,28200.0,28.102,28.1082,27.8107,27.8107,28200.0
2010-07-06 11:30:00,44.88,45.1,44.87,45.06,19000.0,27.8169,27.9532,27.8107,27.9285,19000.0
2010-07-06 12:00:00,45.05,45.08,44.73,44.78,14300.0,27.9223,27.9408,27.7239,27.7549,14300.0
2010-07-06 12:30:00,44.79,44.83,44.42,44.51,18600.0,27.7611,27.7859,27.5318,27.5876,18600.0
2010-07-06 13:00:00,44.51,44.59,44.37,44.44,16500.0,27.5876,27.6371,27.5008,27.5442,16500.0
2010-07-06 13:30:00,44.44,44.45,44.01,44.03,24300.0,27.5442,27.5504,27.2777,27.2901,24300.0
2010-07-06 14:00:00,44.03,44.23,43.88,44.19,27300.0,27.2901,27.414,27.1971,27.3892,27300.0
2010-07-06 14:30:00,44.18,44.39,44.17,44.22,40500.0,27.383,27.5132,27.3768,27.4078,40500.0
2010-07-06 15:00:00,44.19,44.3,43.93,44.04,44800.0,27.3892,27.4574,27.2281,27.2963,44800.0
2010-07-06 15:30:00,44.05,44.43,44.01,44.39,76500.0,27.3024,27.538,27.2777,27.5132,76500.0
2010-07-07 09:30:00,44.34,44.63,44.27,44.62,17700.0,27.4822,27.6619,27.4388,27.6557,17700.0
2010-07-07 10:00:00,44.64,44.87,44.64,44.75,13200.0,27.6681,27.8107,27.6681,27.7363,13200.0
2010-07-07 10:30:00,44.78,44.9,44.72,44.8,28300.0,27.7549,27.8293,27.7177,27.7673,28300.0
2010-07-07 11:00:00,44.81,44.94,44.77,44.8,9100.0,27.7735,27.8541,27.7487,27.7673,9100.0
2010-07-07 11:30:00,44.82,44.88,44.55,44.59,12800.0,27.7797,27.8169,27.6124,27.6371,12800.0
2010-07-07 12:00:00,44.58,44.72,44.58,44.72,7600.0,27.6309,27.7177,27.6309,27.7177,7600.0
2010-07-07 12:30:00,44.75,44.79,44.47,44.54,61700.0,27.7363,27.7611,27.5628,27.6062,61700.0
2010-07-07 13:00:00,44.54,44.62,44.5,44.58,63100.0,27.6062,27.6557,27.5814,27.6309,63100.0
2010-07-07 13:30:00,44.56,44.62,44.52,44.56,20400.0,27.6186,27.6557,27.5938,27.6186,20400.0
2010-07-07 14:00:00,44.56,44.69,44.55,44.68,23800.0,27.6186,27.6991,27.6124,27.6929,23800.0
2010-07-07 14:30:00,44.68,44.8,44.65,44.78,26500.0,27.6929,27.7673,27.6743,27.7549,26500.0
2010-07-07 15:00:00,44.79,45.01,44.69,45.0,33500.0,27.7611,27.8975,27.6991,27.8913,33500.0
2010-07-07 15:30:00,45.01,45.22,44.94,45.19,47100.0,27.8975,28.0276,27.8541,28.009,47100.0
2010-07-08 09:30:00,45.5,45.68,45.3,45.44,15800.0,28.2012,28.3127,28.0772,28.164,15800.0
2010-07-08 10:00:00,45.45,45.52,45.27,45.46,9500.0,28.1702,28.2136,28.0586,28.1764,9500.0
2010-07-08 10:30:00,45.45,45.46,45.11,45.15,21600.0,28.1702,28.1764,27.9594,27.9842,21600.0
2010-07-08 11:00:00,45.16,45.19,45.05,45.13,17000.0,27.9904,28.009,27.9223,27.9718,17000.0
2010-07-08 11:30:00,45.14,45.16,44.97,45.06,17200.0,27.978,27.9904,27.8727,27.9285,17200.0
2010-07-08 12:00:00,45.03,45.27,45.03,45.25,14600.0,27.9099,28.0586,27.9099,28.0462,14600.0
2010-07-08 12:30:00,45.2,45.33,45.19,45.24,17900.0,28.0152,28.0958,28.009,28.04,17900.0
2010-07-08 13:00:00,45.24,45.4,45.24,45.32,12000.0,28.04,28.1392,28.04,28.0896,12000.0
2010-07-08 13:30:00,45.32,45.36,45.19,45.22,13900.0,28.0896,28.1144,28.009,28.0276,13900.0
2010-07-08 14:00:00,45.24,45.28,45.08,45.19,12800.0,28.04,28.0648,27.9408,28.009,12800.0
2010-07-08 14:30:00,45.2,45.26,45.11,45.25,63400.0,28.0152,28.0524,27.9594,28.0462,63400.0
2010-07-08 15:00:00,45.23,45.28,45.12,45.25,69900.0,28.0338,28.0648,27.9656,28.0462,69900.0
2010-07-08 15:30:00,45.25,45.53,45.25,45.49,70500.0,28.0462,28.2198,28.0462,28.195,70500.0
2010-07-09 09:30:00,45.5,45.54,45.3,45.33,23600.0,28.2012,28.226,28.0772,28.0958,23600.0
2010-07-09 10:00:00,45.32,45.38,45.0,45.04,61900.0,28.0896,28.1268,27.8913,27.9161,61900.0
2010-07-09 10:30:00,45.05,45.15,45.0,45.0,40400.0,27.9223,27.9842,27.8913,27.8913,40400.0
2010-07-09 11:00:00,45.0,45.03,44.92,44.94,29900.0,27.8913,27.9099,27.8417,27.8541,29900.0
2010-07-09 11:30:00,44.94,45.06,44.94,45.04,32700.0,27.8541,27.9285,27.8541,27.9161,32700.0
2010-07-09 12:00:00,45.04,45.05,44.98,45.04,19500.0,27.9161,27.9223,27.8789,27.9161,19500.0
2010-07-09 12:30:00,45.03,45.03,44.92,44.97,22500.0,27.9099,27.9099,27.8417,27.8727,22500.0
2010-07-09 13:00:00,44.96,45.0,44.89,44.89,17300.0,27.8665,27.8913,27.8231,27.8231,17300.0
2010-07-09 13:30:00,44.89,44.95,44.86,44.87,25500.0,27.8231,27.8603,27.8045,27.8107,25500.0
2010-07-09 14:00:00,44.87,44.87,44.76,44.79,22200.0,27.8107,27.8107,27.7425,27.7611,22200.0
2010-07-09 14:30:00,44.78,44.97,44.74,44.95,34600.0,27.7549,27.8727,27.7301,27.8603,34600.0
2010-07-09 15:00:00,44.95,45.01,44.89,44.89,50700.0,27.8603,27.8975,27.8231,27.8231,50700.0
2010-07-09 15:30:00,44.9,45.16,44.9,45.16,92300.0,27.8293,27.9904,27.8293,27.9904,92300.0
2010-07-12 09:30:00,44.68,45.21,44.66,45.19,6700.0,27.6929,28.0214,27.6805,28.009,6700.0
2010-07-12 10:00:00,45.2,45.28,45.07,45.24,17200.0,28.0152,28.0648,27.9347,28.04,17200.0
2010-07-12 10:30:00,45.23,45.32,45.07,45.09,9300.0,28.0338,28.0896,27.9347,27.947,9300.0
2010-07-12 11:00:00,45.08,45.08,44.91,45.03,7700.0,27.9408,27.9408,27.8355,27.9099,7700.0
2010-07-12 11:30:00,45.03,45.13,45.0,45.06,8400.0,27.9099,27.9718,27.8913,27.9285,8400.0
2010-07-12 12:00:00,45.07,45.21,45.07,45.16,3400.0,27.9347,28.0214,27.9347,27.9904,3400.0
2010-07-12 12:30:00,45.12,45.22,45.05,45.05,9900.0,27.9656,28.0276,27.9223,27.9223,9900.0
2010-07-12 13:00:00,44.99,45.22,44.99,45.12,8000.0,27.8851,28.0276,27.8851,27.9656,8000.0
2010-07-12 13:30:00,45.11,45.19,45.05,45.12,10900.0,27.9594,28.009,27.9223,27.9656,10900.0
2010-07-12 14:00:00,45.15,45.15,45.01,45.06,8500.0,27.9842,27.9842,27.8975,27.9285,8500.0
2010-07-12 14:30:00,45.04,45.16,45.0,45.06,25400.0,27.9161,27.9904,27.8913,27.9285,25400.0
2010-07-12 15:00:00,45.07,45.19,45.0,45.17,21900.0,27.9347,28.009,27.8913,27.9966,21900.0
2010-07-12 15:30:00,45.17,45.26,45.09,45.18,31600.0,27.9966,28.0524,27.947,28.0028,31600.0
2010-07-13 09:30:00,45.64,45.71,45.55,45.63,11100.0,28.2879,28.3313,28.2322,28.2817,11100.0
2010-07-13 10:00:00,45.64,45.94,45.64,45.9,12900.0,28.2879,28.4739,28.2879,28.4491,12900.0
2010-07-13 10:30:00,45.9,45.91,45.69,45.85,31700.0,28.4491,28.4553,28.3189,28.4181,31700.0
2010-07-13 11:00:00,45.82,45.82,45.7,45.73,42800.0,28.3995,28.3995,28.3251,28.3437,42800.0
2010-07-13 11:30:00,45.72,45.98,45.72,45.85,20200.0,28.3375,28.4987,28.3375,28.4181,20200.0
2010-07-13 12:00:00,45.85,45.9,45.78,45.85,17700.0,28.4181,28.4491,28.3747,28.4181,17700.0
2010-07-13 12:30:00,45.84,45.87,45.68,45.68,20300.0,28.4119,28.4305,28.3127,28.3127,20300.0
2010-07-13 13:00:00,45.67,45.71,45.52,45.55,17800.0,28.3065,28.3313,28.2136,28.2322,17800.0
2010-07-13 13:30:00,45.54,45.6,45.43,45.45,32700.0,28.226,28.2631,28.1578,28.1702,32700.0
2010-07-13 14:00:00,45.46,45.57,45.46,45.51,26100.0,28.1764,28.2446,28.1764,28.2074,26100.0
2010-07-13 14:30:00,45.54,45.59,45.46,45.53,22600.0,28.226,28.257,28.1764,28.2198,22600.0
2010-07-13 15:00:00,45.53,45.65,45.49,45.64,53000.0,28.2198,28.2941,28.195,28.2879,53000.0
2010-07-13 15:30:00,45.63,45.82,45.61,45.71,64600.0,28.2817,28.3995,28.2693,28.3313,64600.0
2010-07-14 09:30:00,45.65,45.65,45.51,45.58,5500.0,28.2941,28.2941,28.2074,28.2508,5500.0
2010-07-14 10:00:00,45.58,45.63,45.53,45.54,18900.0,28.2508,28.2817,28.2198,28.226,18900.0
2010-07-14 10:30:00,45.54,45.61,45.53,45.6,20600.0,28.226,28.2693,28.2198,28.2631,20600.0
2010-07-14 11:00:00,45.6,45.72,45.55,45.72,26700.0,28.2631,28.3375,28.2322,28.3375,26700.0
2010-07-14 11:30:00,45.71,45.89,45.68,45.74,11900.0,28.3313,28.4429,28.3127,28.3499,11900.0
2010-07-14 12:00:00,45.71,45.79,45.71,45.78,7100.0,28.3313,28.3809,28.3313,28.3747,7100.0
2010-07-14 12:30:00,45.76,45.84,45.73,45.79,5700.0,28.3623,28.4119,28.3437,28.3809,5700.0
2010-07-14 13:00:00,45.78,45.86,45.73,45.8,17900.0,28.3747,28.4243,28.3437,28.3871,17900.0
2010-07-14 13:30:00,45.83,45.83,45.56,45.58,12000.0,28.4057,28.4057,28.2384,28.2508,12000.0
2010-07-14 14:00:00,45.58,45.58,45.34,45.36,24500.0,28.2508,28.2508,28.102,28.1144,24500.0
2010-07-14 14:30:00,45.36,45.43,45.33,45.38,19300.0,28.1144,28.1578,28.0958,28.1268,19300.0
2010-07-14 15:00:00,45.43,45.56,45.4,45.49,27000.0,28.1578,28.2384,28.1392,28.195,27000.0
2010-07-14 15:30:00,45.5,45.65,45.34,45.62,39000.0,28.2012,28.2941,28.102,28.2755,39000.0
2010-07-15 09:30:00,45.56,45.77,45.56,45.64,15600.0,28.2384,28.3685,28.2384,28.2879,15600.0
2010-07-15 10:00:00,45.61,45.61,45.27,45.33,21200.0,28.2693,28.2693,28.0586,28.0958,21200.0
2010-07-15 10:30:00,45.33,45.4,45.26,45.34,30700.0,28.0958,28.1392,28.0524,28.102,30700.0
2010-07-15 11:00:00,45.35,45.51,45.32,45.51,20100.0,28.1082,28.2074,28.0896,28.2074,20100.0
2010-07-15 11:30:00,45.54,45.72,45.52,45.61,29000.0,28.226,28.3375,28.2136,28.2693,29000.0
2010-07-15 12:00:00,45.61,45.75,45.6,45.67,30800.0,28.2693,28.3561,28.2631,28.3065,30800.0
2010-07-15 12:30:00,45.68,45.8,45.67,45.8,29500.0,28.3127,28.3871,28.3065,28.3871,29500.0
2010-07-15 13:00:00,45.8,46.15,45.8,46.09,15800.0,28.3871,28.604,28.3871,28.5669,15800.0
2010-07-15 13:30:00,46.1,46.12,45.99,46.08,12900.0,28.5731,28.5854,28.5049,28.5607,12900.0
2010-07-15 14:00:00,46.05,46.2,45.98,46.2,20600.0,28.5421,28.635,28.4987,28.635,20600.0
2010-07-15 14:30:00,46.2,46.31,46.18,46.18,28100.0,28.635,28.7032,28.6226,28.6226,28100.0
2010-07-15 15:00:00,46.16,46.16,45.9,46.07,18400.0,28.6102,28.6102,28.4491,28.5545,18400.0
2010-07-15 15:30:00,46.13,46.44,46.06,46.3,69400.0,28.5916,28.7838,28.5483,28.697,69400.0
2010-07-16 09:30:00,46.15,46.16,45.51,45.62,16400.0,28.604,28.6102,28.2074,28.2755,16400.0
2010-07-16 10:00:00,45.57,45.57,45.2,45.33,22400.0,28.2446,28.2446,28.0152,28.0958,22400.0
2010-07-16 10:30:00,45.36,45.54,45.34,45.49,19100.0,28.1144,28.226,28.102,28.195,19100.0
2010-07-16 11:00:00,45.53,45.54,45.44,45.53,15700.0,28.2198,28.226,28.164,28.2198,15700.0
2010-07-16 11:30:00,45.51,45.53,45.44,45.45,20400.0,28.2074,28.2198,28.164,28.1702,20400.0
2010-07-16 12:00:00,45.44,45.53,45.32,45.45,9300.0,28.164,28.2198,28.0896,28.1702,9300.0
2010-07-16 12:30:00,45.41,45.53,45.41,45.43,6400.0,28.1454,28.2198,28.1454,28.1578,6400.0
2010-07-16 13:00:00,45.42,45.54,45.41,45.43,6600.0,28.1516,28.226,28.1454,28.1578,6600.0
2010-07-16 13:30:00,45.42,45.5,45.36,45.41,9400.0,28.1516,28.2012,28.1144,28.1454,9400.0
2010-07-16 14:00:00,45.4,45.48,45.34,45.35,8600.0,28.1392,28.1888,28.102,28.1082,8600.0
2010-07-16 14:30:00,45.35,45.42,45.27,45.3,14700.0,28.1082,28.1516,28.0586,28.0772,14700.0
2010-07-16 15:00:00,45.29,45.38,45.15,45.19,30600.0,28.071,28.1268,27.9842,28.009,30600.0
2010-07-16 15:30:00,45.21,45.36,45.13,45.21,31500.0,28.0214,28.1144,27.9718,28.0214,31500.0
2010-07-19 09:30:00,45.45,45.45,45.01,45.03,9600.0,28.1702,28.1702,27.8975,27.9099,9600.0
2010-07-19 10:00:00,45.03,45.08,44.7,44.72,16200.0,27.9099,27.9408,27.7053,27.7177,16200.0
2010-07-19 10:30:00,44.72,44.8,44.49,44.64,31500.0,27.7177,27.7673,27.5752,27.6681,31500.0
2010-07-19 11:00:00,44.58,44.74,44.58,44.6,36900.0,27.6309,27.7301,27.6309,27.6433,36900.0
2010-07-19 11:30:00,44.61,44.61,44.42,44.57,14200.0,27.6495,27.6495,27.5318,27.6247,14200.0
2010-07-19 12:00:00,44.59,44.6,44.4,44.56,9600.0,27.6371,27.6433,27.5194,27.6186,9600.0
2010-07-19 12:30:00,44.56,44.6,44.49,44.49,11700.0,27.6186,27.6433,27.5752,27.5752,11700.0
2010-07-19 13:00:00,44.51,44.51,44.28,44.3,13400.0,27.5876,27.5876,27.445,27.4574,13400.0
2010-07-19 13:30:00,44.31,44.37,44.29,44.31,12700.0,27.4636,27.5008,27.4512,27.4636,12700.0
2010-07-19 14:00:00,44.32,44.49,44.29,44.42,13000.0,27.4698,27.5752,27.4512,27.5318,13000.0
2010-07-19 14:30:00,44.43,44.55,44.41,44.5,18700.0,27.538,27.6124,27.5256,27.5814,18700.0
2010-07-19 15:00:00,44.52,44.69,44.47,44.54,25500.0,27.5938,27.6991,27.5628,27.6062,25500.0
2010-07-19 15:30:00,44.55,44.73,44.48,44.67,34100.0,27.6124,27.7239,27.569,27.6867,34100.0
2010-07-20 09:30:00,44.37,44.51,44.17,44.47,8400.0,27.5008,27.5876,27.3768,27.5628,8400.0
2010-07-20 10:00:00,44.47,44.58,44.33,44.56,6100.0,27.5628,27.6309,27.476,27.6186,6100.0
2010-07-20 10:30:00,44.51,44.73,44.51,44.68,7700.0,27.5876,27.7239,27.5876,27.6929,7700.0
2010-07-20 11:00:00,44.7,44.89,44.68,44.89,7600.0,27.7053,27.8231,27.6929,27.8231,7600.0
2010-07-20 11:30:00,44.87,44.91,44.7,44.7,7400.0,27.8107,27.8355,27.7053,27.7053,7400.0
2010-07-20 12:00:00,44.7,44.82,44.64,44.82,6300.0,27.7053,27.7797,27.6681,27.7797,6300.0
2010-07-20 12:30:00,44.81,44.96,44.78,44.96,4900.0,27.7735,27.8665,27.7549,27.8665,4900.0
2010-07-20 13:00:00,44.95,45.02,44.87,44.9,8900.0,27.8603,27.9037,27.8107,27.8293,8900.0
2010-07-20 13:30:00,44.93,45.13,44.92,45.05,36500.0,27.8479,27.9718,27.8417,27.9223,36500.0
2010-07-20 14:00:00,45.06,45.06,44.87,44.89,23000.0,27.9285,27.9285,27.8107,27.8231,23000.0
2010-07-20 14:30:00,44.9,44.92,44.81,44.85,25800.0,27.8293,27.8417,27.7735,27.7983,25800.0
2010-07-20 15:00:00,44.84,44.88,44.78,44.85,46500.0,27.7921,27.8169,27.7549,27.7983,46500.0
2010-07-20 15:30:00,44.85,44.9,44.59,44.6,174700.0,27.7983,27.8293,27.6371,27.6433,174700.0
2010-07-21 09:30:00,44.74,45.08,44.74,45.02,77000.0,27.7301,27.9408,27.7301,27.9037,77000.0
2010-07-21 10:00:00,45.06,45.52,44.89,45.5,69800.0,27.9285,28.2136,27.8231,28.2012,69800.0
2010-07-21 10:30:00,45.52,45.76,45.43,45.57,83500.0,28.2136,28.3623,28.1578,28.2446,83500.0
2010-07-21 11:00:00,45.57,45.62,45.37,45.37,42300.0,28.2446,28.2755,28.1206,28.1206,42300.0
2010-07-21 11:30:00,45.36,45.59,45.28,45.59,24800.0,28.1144,28.257,28.0648,28.257,24800.0
2010-07-21 12:00:00,45.6,45.69,45.58,45.58,30100.0,28.2631,28.3189,28.2508,28.2508,30100.0
2010-07-21 12:30:00,45.58,45.63,45.42,45.46,29500.0,28.2508,28.2817,28.1516,28.1764,29500.0
2010-07-21 13:00:00,45.47,45.65,45.47,45.64,17000.0,28.1826,28.2941,28.1826,28.2879,17000.0
2010-07-21 13:30:00,45.73,45.8,45.64,45.72,19100.0,28.3437,28.3871,28.2879,28.3375,19100.0
2010-07-21 14:00:00,45.7,45.72,45.33,45.37,43400.0,28.3251,28.3375,28.0958,28.1206,43400.0
2010-07-21 14:30:00,45.35,45.41,45.22,45.24,59800.0,28.1082,28.1454,28.0276,28.04,59800.0
2010-07-21 15:00:00,45.24,45.6,45.17,45.57,72600.0,28.04,28.2631,27.9966,28.2446,72600.0
2010-07-21 15:30:00,45.56,45.61,45.44,45.56,97700.0,28.2384,28.2693,28.164,28.2384,97700.0
2010-07-22 09:30:00,46.28,46.37,46.16,46.16,36700.0,28.6846,28.7404,28.6102,28.6102,36700.0
2010-07-22 10:00:00,46.21,46.63,46.19,46.42,47500.0,28.6412,28.9015,28.6288,28.7714,47500.0
2010-07-22 10:30:00,46.44,46.51,46.29,46.29,39500.0,28.7838,28.8272,28.6908,28.6908,39500.0
2010-07-22 11:00:00,46.31,46.31,46.17,46.17,26600.0,28.7032,28.7032,28.6164,28.6164,26600.0
2010-07-22 11:30:00,46.15,46.18,46.03,46.06,15700.0,28.604,28.6226,28.5297,28.5483,15700.0
2010-07-22 12:00:00,46.06,46.08,45.93,45.94,17200.0,28.5483,28.5607,28.4677,28.4739,17200.0
2010-07-22 12:30:00,45.94,45.95,45.81,45.81,32900.0,28.4739,28.4801,28.3933,28.3933,32900.0
2010-07-22 13:00:00,45.82,45.84,45.75,45.76,15600.0,28.3995,28.4119,28.3561,28.3623,15600.0
2010-07-22 13:30:00,45.79,45.81,45.76,45.8,11500.0,28.3809,28.3933,28.3623,28.3871,11500.0
2010-07-22 14:00:00,45.81,45.9,45.8,45.9,19800.0,28.3933,28.4491,28.3871,28.4491,19800.0
2010-07-22 14:30:00,45.93,45.93,45.78,45.85,16100.0,28.4677,28.4677,28.3747,28.4181,16100.0
2010-07-22 15:00:00,45.87,45.98,45.8,45.86,34000.0,28.4305,28.4987,28.3871,28.4243,34000.0
2010-07-22 15:30:00,45.87,45.89,45.68,45.82,88300.0,28.4305,28.4429,28.3127,28.3995,88300.0
2010-07-23 09:30:00,45.65,46.15,45.63,45.95,25900.0,28.2941,28.604,28.2817,28.4801,25900.0
2010-07-23 10:00:00,45.88,46.07,45.85,46.07,28200.0,28.4367,28.5545,28.4181,28.5545,28200.0
2010-07-23 10:30:00,46.14,46.21,46.01,46.01,14600.0,28.5978,28.6412,28.5173,28.5173,14600.0
2010-07-23 11:00:00,45.99,46.22,45.99,46.22,8200.0,28.5049,28.6474,28.5049,28.6474,8200.0
2010-07-23 11:30:00,46.2,46.25,46.16,46.19,7900.0,28.635,28.666,28.6102,28.6288,7900.0
2010-07-23 12:00:00,46.19,46.24,45.98,46.13,15400.0,28.6288,28.6598,28.4987,28.5916,15400.0
2010-07-23 12:30:00,46.13,46.17,46.07,46.17,13100.0,28.5916,28.6164,28.5545,28.6164,13100.0
2010-07-23 13:00:00,46.17,46.36,46.09,46.36,16800.0,28.6164,28.7342,28.5669,28.7342,16800.0
2010-07-23 13:30:00,46.37,46.45,46.35,46.43,13000.0,28.7404,28.79,28.728,28.7776,13000.0
2010-07-23 14:00:00,46.45,46.54,46.42,46.48,20100.0,28.79,28.8458,28.7714,28.8086,20100.0
2010-07-23 14:30:00,46.52,46.66,46.46,46.58,22300.0,28.8334,28.9201,28.7962,28.8706,22300.0
2010-07-23 15:00:00,46.57,46.66,46.54,46.6,19700.0,28.8644,28.9201,28.8458,28.883,19700.0
2010-07-23 15:30:00,46.6,46.73,46.44,46.68,46000.0,28.883,28.9635,28.7838,28.9325,46000.0
2010-07-26 09:30:00,46.86,47.2,46.79,47.11,16700.0,29.0441,29.2548,29.0007,29.1991,16700.0
2010-07-26 10:00:00,47.11,47.56,47.11,47.28,35000.0,29.1991,29.478,29.1991,29.3044,35000.0
2010-07-26 10:30:00,47.29,47.66,47.29,47.63,28500.0,29.3106,29.5399,29.3106,29.5214,28500.0
2010-07-26 11:00:00,47.63,47.8,47.58,47.79,27300.0,29.5214,29.6267,29.4904,29.6205,27300.0
2010-07-26 11:30:00,47.77,47.8,47.71,47.71,18900.0,29.6081,29.6267,29.5709,29.5709,18900.0
2010-07-26 12:00:00,47.76,47.85,47.74,47.85,11100.0,29.6019,29.6577,29.5895,29.6577,11100.0
2010-07-26 12:30:00,47.85,47.89,47.82,47.88,15500.0,29.6577,29.6825,29.6391,29.6763,15500.0
2010-07-26 13:00:00,47.89,47.9,47.85,47.9,24800.0,29.6825,29.6887,29.6577,29.6887,24800.0
2010-07-26 13:30:00,47.89,47.92,47.8,47.84,20700.0,29.6825,29.7011,29.6267,29.6515,20700.0
2010-07-26 14:00:00,47.85,47.85,47.73,47.73,10500.0,29.6577,29.6577,29.5833,29.5833,10500.0
2010-07-26 14:30:00,47.71,47.72,47.63,47.68,18500.0,29.5709,29.5771,29.5214,29.5523,18500.0
2010-07-26 15:00:00,47.69,47.77,47.65,47.75,28800.0,29.5585,29.6081,29.5338,29.5957,28800.0
2010-07-26 15:30:00,47.75,47.85,47.66,47.85,46000.0,29.5957,29.6577,29.5399,29.6577,46000.0
2010-07-27 09:30:00,47.9,48.47,47.85,48.4,89000.0,29.6887,30.042,29.6577,29.9986,89000.0
2010-07-27 10:00:00,48.38,48.45,47.99,48.24,33100.0,29.9862,30.0296,29.7445,29.8994,33100.0
2010-07-27 10:30:00,48.22,48.3,48.19,48.21,23700.0,29.887,29.9366,29.8684,29.8808,23700.0
2010-07-27 11:00:00,48.2,48.2,47.97,48.05,17200.0,29.8746,29.8746,29.7321,29.7817,17200.0
2010-07-27 11:30:00,48.08,48.2,48.06,48.2,14500.0,29.8003,29.8746,29.7879,29.8746,14500.0
2010-07-27 12:00:00,48.18,48.5,48.1,48.38,47300.0,29.8622,30.0606,29.8127,29.9862,47300.0
2010-07-27 12:30:00,48.36,48.39,48.21,48.28,13000.0,29.9738,29.9924,29.8808,29.9242,13000.0
2010-07-27 13:00:00,48.28,48.32,48.22,48.26,20900.0,29.9242,29.949,29.887,29.9118,20900.0
2010-07-27 13:30:00,48.17,48.41,48.17,48.35,15200.0,29.856,30.0048,29.856,29.9676,15200.0
2010-07-27 14:00:00,48.34,48.49,48.27,48.44,22400.0,29.9614,30.0544,29.918,30.0234,22400.0
2010-07-27 14:30:00,48.45,48.49,48.26,48.31,43300.0,30.0296,30.0544,29.9118,29.9428,43300.0
2010-07-27 15:00:00,48.31,48.32,48.19,48.25,39300.0,29.9428,29.949,29.8684,29.9056,39300.0
2010-07-27 15:30:00,48.25,48.25,48.08,48.14,79500.0,29.9056,29.9056,29.8003,29.8375,79500.0
2010-07-28 09:30:00,48.14,48.22,47.85,48.22,11800.0,29.8375,29.887,29.6577,29.887,11800.0
2010-07-28 10:00:00,48.24,48.26,48.08,48.23,8900.0,29.8994,29.9118,29.8003,29.8932,8900.0
2010-07-28 10:30:00,48.21,48.3,48.13,48.25,10000.0,29.8808,29.9366,29.8313,29.9056,10000.0
2010-07-28 11:00:00,48.23,48.3,48.18,48.26,9200.0,29.8932,29.9366,29.8622,29.9118,9200.0
2010-07-28 11:30:00,48.26,48.33,48.24,48.31,12500.0,29.9118,29.9552,29.8994,29.9428,12500.0
2010-07-28 12:00:00,48.29,48.35,48.23,48.24,7100.0,29.9304,29.9676,29.8932,29.8994,7100.0
2010-07-28 12:30:00,48.22,48.35,48.17,48.32,20400.0,29.887,29.9676,29.856,29.949,20400.0
2010-07-28 13:00:00,48.35,48.35,48.19,48.19,23400.0,29.9676,29.9676,29.8684,29.8684,23400.0
2010-07-28 13:30:00,48.17,48.28,48.15,48.26,5000.0,29.856,29.9242,29.8437,29.9118,5000.0
2010-07-28 14:00:00,48.23,48.29,48.09,48.15,10000.0,29.8932,29.9304,29.8065,29.8437,10000.0
2010-07-28 14:30:00,48.15,48.22,48.05,48.05,19000.0,29.8437,29.887,29.7817,29.7817,19000.0
2010-07-28 15:00:00,48.08,48.12,47.92,48.0,24600.0,29.8003,29.8251,29.7011,29.7507,24600.0
2010-07-28 15:30:00,48.0,48.1,47.9,47.99,23800.0,29.7507,29.8127,29.6887,29.7445,23800.0
2010-07-29 09:30:00,48.35,48.47,48.14,48.18,8300.0,29.9676,30.042,29.8375,29.8622,8300.0
2010-07-29 10:00:00,48.16,48.17,48.02,48.07,4800.0,29.8499,29.856,29.7631,29.7941,4800.0
2010-07-29 10:30:00,48.05,48.14,48.02,48.12,10800.0,29.7817,29.8375,29.7631,29.8251,10800.0
2010-07-29 11:00:00,48.1,48.1,47.78,47.8,12000.0,29.8127,29.8127,29.6143,29.6267,12000.0
2010-07-29 11:30:00,47.76,47.78,47.62,47.72,13400.0,29.6019,29.6143,29.5152,29.5771,13400.0
2010-07-29 12:00:00,47.7,47.88,47.6,47.86,8200.0,29.5647,29.6763,29.5028,29.6639,8200.0
2010-07-29 12:30:00,47.87,47.88,47.76,47.86,18400.0,29.6701,29.6763,29.6019,29.6639,18400.0
2010-07-29 13:00:00,47.85,48.04,47.84,48.02,17600.0,29.6577,29.7755,29.6515,29.7631,17600.0
2010-07-29 13:30:00,48.04,48.05,47.94,48.03,22100.0,29.7755,29.7817,29.7135,29.7693,22100.0
2010-07-29 14:00:00,48.04,48.14,47.93,48.11,17100.0,29.7755,29.8375,29.7073,29.8189,17100.0
2010-07-29 14:30:00,48.12,48.33,48.05,48.25,20600.0,29.8251,29.9552,29.7817,29.9056,20600.0
2010-07-29 15:00:00,48.22,48.36,48.17,48.35,24600.0,29.887,29.9738,29.856,29.9676,24600.0
2010-07-29 15:30:00,48.35,48.35,48.02,48.17,98600.0,29.9676,29.9676,29.7631,29.856,98600.0
2010-07-30 09:30:00,47.75,48.1,47.67,48.0,10200.0,29.5957,29.8127,29.5461,29.7507,10200.0
2010-07-30 10:00:00,48.01,48.21,48.0,48.16,12000.0,29.7569,29.8808,29.7507,29.8499,12000.0
2010-07-30 10:30:00,48.21,48.46,48.21,48.45,15400.0,29.8808,30.0358,29.8808,30.0296,15400.0
2010-07-30 11:00:00,48.43,48.47,48.33,48.35,11000.0,30.0172,30.042,29.9552,29.9676,11000.0
2010-07-30 11:30:00,48.36,48.4,48.28,48.33,21100.0,29.9738,29.9986,29.9242,29.9552,21100.0
2010-07-30 12:00:00,48.34,48.43,48.26,48.4,20900.0,29.9614,30.0172,29.9118,29.9986,20900.0
2010-07-30 12:30:00,48.4,48.42,48.27,48.38,15000.0,29.9986,30.011,29.918,29.9862,15000.0
2010-07-30 13:00:00,48.34,48.34,48.19,48.2,3900.0,29.9614,29.9614,29.8684,29.8746,3900.0
2010-07-30 13:30:00,48.23,48.29,48.13,48.17,12000.0,29.8932,29.9304,29.8313,29.856,12000.0
2010-07-30 14:00:00,48.18,48.4,48.15,48.38,6000.0,29.8622,29.9986,29.8437,29.9862,6000.0
2010-07-30 14:30:00,48.42,48.42,48.36,48.37,7000.0,30.011,30.011,29.9738,29.98,7000.0
2010-07-30 15:00:00,48.37,48.49,48.3,48.45,21000.0,29.98,30.0544,29.9366,30.0296,21000.0
2010-07-30 15:30:00,48.47,48.47,48.25,48.3,29500.0,30.042,30.042,29.9056,29.9366,29500.0
2010-08-02 09:30:00,48.7,48.74,48.52,48.62,18000.0,30.1845,30.2093,30.073,30.135,18000.0
2010-08-02 10:00:00,48.68,48.94,48.65,48.89,24100.0,30.1722,30.3333,30.1536,30.3023,24100.0
2010-08-02 10:30:00,48.91,48.96,48.78,48.82,27400.0,30.3147,30.3457,30.2341,30.2589,27400.0
2010-08-02 11:00:00,48.79,48.92,48.76,48.87,41200.0,30.2403,30.3209,30.2217,30.2899,41200.0
2010-08-02 11:30:00,48.88,48.99,48.83,48.86,13700.0,30.2961,30.3643,30.2651,30.2837,13700.0
2010-08-02 12:00:00,48.88,48.88,48.71,48.71,16500.0,30.2961,30.2961,30.1907,30.1907,16500.0
2010-08-02 12:30:00,48.71,48.75,48.6,48.69,6500.0,30.1907,30.2155,30.1226,30.1783,6500.0
2010-08-02 13:00:00,48.7,48.78,48.69,48.76,13500.0,30.1845,30.2341,30.1783,30.2217,13500.0
2010-08-02 13:30:00,48.75,48.82,48.73,48.82,17100.0,30.2155,30.2589,30.2031,30.2589,17100.0
2010-08-02 14:00:00,48.81,48.83,48.69,48.72,13100.0,30.2527,30.2651,30.1783,30.1969,13100.0
2010-08-02 14:30:00,48.74,48.94,48.73,48.87,12800.0,30.2093,30.3333,30.2031,30.2899,12800.0
2010-08-02 15:00:00,48.89,48.92,48.85,48.89,18000.0,30.3023,30.3209,30.2775,30.3023,18000.0
2010-08-02 15:30:00,48.9,48.94,48.77,48.85,72900.0,30.3085,30.3333,30.2279,30.2775,72900.0
2010-08-03 09:30:00,48.67,48.71,48.21,48.24,29200.0,30.166,30.1907,29.8808,29.8994,29200.0
2010-08-03 10:00:00,48.21,48.25,48.0,48.16,22200.0,29.8808,29.9056,29.7507,29.8499,22200.0
2010-08-03 10:30:00,48.15,48.37,48.15,48.3,36800.0,29.8437,29.98,29.8437,29.9366,36800.0
2010-08-03 11:00:00,48.3,48.31,48.26,48.3,11300.0,29.9366,29.9428,29.9118,29.9366,11300.0
2010-08-03 11:30:00,48.31,48.44,48.31,48.37,19000.0,29.9428,30.0234,29.9428,29.98,19000.0
2010-08-03 12:00:00,48.36,48.37,48.22,48.26,14400.0,29.9738,29.98,29.887,29.9118,14400.0
2010-08-03 12:30:00,48.26,48.45,48.24,48.38,20000.0,29.9118,30.0296,29.8994,29.9862,20000.0
2010-08-03 13:00:00,48.38,48.4,48.3,48.39,14300.0,29.9862,29.9986,29.9366,29.9924,14300.0
2010-08-03 13:30:00,48.4,48.41,48.3,48.37,15700.0,29.9986,30.0048,29.9366,29.98,15700.0
2010-08-03 14:00:00,48.38,48.4,48.33,48.37,36400.0,29.9862,29.9986,29.9552,29.98,36400.0
2010-08-03 14:30:00,48.38,48.41,48.34,48.37,23000.0,29.9862,30.0048,29.9614,29.98,23000.0
2010-08-03 15:00:00,48.37,48.4,48.29,48.33,22000.0,29.98,29.9986,29.9304,29.9552,22000.0
2010-08-03 15:30:00,48.33,48.34,48.16,48.22,49800.0,29.9552,29.9614,29.8499,29.887,49800.0
2010-08-04 09:30:00,48.32,48.43,48.27,48.38,6900.0,29.949,30.0172,29.918,29.9862,6900.0
2010-08-04 10:00:00,48.38,48.56,48.08,48.2,26000.0,29.9862,30.0978,29.8003,29.8746,26000.0
2010-08-04 10:30:00,48.21,48.32,48.03,48.07,35000.0,29.8808,29.949,29.7693,29.7941,35000.0
2010-08-04 11:00:00,48.08,48.14,47.99,48.13,18200.0,29.8003,29.8375,29.7445,29.8313,18200.0
2010-08-04 11:30:00,48.12,48.23,48.11,48.14,26300.0,29.8251,29.8932,29.8189,29.8375,26300.0
2010-08-04 12:00:00,48.15,48.15,48.0,48.01,30700.0,29.8437,29.8437,29.7507,29.7569,30700.0
2010-08-04 12:30:00,48.01,48.04,47.78,47.8,39600.0,29.7569,29.7755,29.6143,29.6267,39600.0
2010-08-04 13:00:00,47.8,47.82,47.73,47.8,33600.0,29.6267,29.6391,29.5833,29.6267,33600.0
2010-08-04 13:30:00,47.81,47.81,47.72,47.81,32200.0,29.6329,29.6329,29.5771,29.6329,32200.0
2010-08-04 14:00:00,47.81,47.85,47.78,47.8,44700.0,29.6329,29.6577,29.6143,29.6267,44700.0
2010-08-04 14:30:00,47.81,47.81,47.77,47.79,38400.0,29.6329,29.6329,29.6081,29.6205,38400.0
2010-08-04 15:00:00,47.79,48.04,47.79,47.99,74900.0,29.6205,29.7755,29.6205,29.7445,74900.0
2010-08-04 15:30:00,48.0,48.03,47.94,47.96,43400.0,29.7507,29.7693,29.7135,29.7259,43400.0
2010-08-05 09:30:00,47.86,47.86,45.87,46.18,324000.0,29.6639,29.6639,28.4305,28.6226,324000.0
2010-08-05 10:00:00,46.17,46.31,45.78,45.79,133100.0,28.6164,28.7032,28.3747,28.3809,133100.0
2010-08-05 10:30:00,45.8,45.82,45.29,45.58,133500.0,28.3871,28.3995,28.071,28.2508,133500.0
2010-08-05 11:00:00,45.58,45.95,45.57,45.84,97700.0,28.2508,28.4801,28.2446,28.4119,97700.0
2010-08-05 11:30:00,45.83,46.13,45.74,46.07,74700.0,28.4057,28.5916,28.3499,28.5545,74700.0
2010-08-05 12:00:00,46.09,46.26,46.05,46.26,39300.0,28.5669,28.6722,28.5421,28.6722,39300.0
2010-08-05 12:30:00,46.24,46.32,46.18,46.27,15100.0,28.6598,28.7094,28.6226,28.6784,15100.0
2010-08-05 13:00:00,46.28,46.31,46.22,46.29,29100.0,28.6846,28.7032,28.6474,28.6908,29100.0
2010-08-05 13:30:00,46.27,46.43,46.25,46.41,14100.0,28.6784,28.7776,28.666,28.7652,14100.0
2010-08-05 14:00:00,46.41,46.51,46.29,46.29,55300.0,28.7652,28.8272,28.6908,28.6908,55300.0
2010-08-05 14:30:00,46.29,46.31,46.2,46.3,20500.0,28.6908,28.7032,28.635,28.697,20500.0
2010-08-05 15:00:00,46.29,46.34,46.26,46.3,42900.0,28.6908,28.7218,28.6722,28.697,42900.0
2010-08-05 15:30:00,46.29,46.29,45.93,46.06,127100.0,28.6908,28.6908,28.4677,28.5483,127100.0
2010-08-06 09:30:00,45.75,46.3,45.74,46.3,50400.0,28.3561,28.697,28.3499,28.697,50400.0
2010-08-06 10:00:00,46.32,46.35,46.13,46.22,25000.0,28.7094,28.728,28.5916,28.6474,25000.0
2010-08-06 10:30:00,46.23,46.33,45.84,45.86,27500.0,28.6536,28.7156,28.4119,28.4243,27500.0
2010-08-06 11:00:00,45.84,46.15,45.83,46.1,21600.0,28.4119,28.604,28.4057,28.5731,21600.0
2010-08-06 11:30:00,46.11,46.14,45.96,45.96,19100.0,28.5792,28.5978,28.4863,28.4863,19100.0
2010-08-06 12:00:00,45.96,45.96,45.8,45.81,14400.0,28.4863,28.4863,28.3871,28.3933,14400.0
2010-08-06 12:30:00,45.83,45.92,45.83,45.9,14900.0,28.4057,28.4615,28.4057,28.4491,14900.0
2010-08-06 13:00:00,45.9,45.9,45.82,45.88,37900.0,28.4491,28.4491,28.3995,28.4367,37900.0
2010-08-06 13:30:00,45.88,45.9,45.85,45.85,23800.0,28.4367,28.4491,28.4181,28.4181,23800.0
2010-08-06 14:00:00,45.85,45.85,45.69,45.78,25800.0,28.4181,28.4181,28.3189,28.3747,25800.0
2010-08-06 14:30:00,45.78,45.97,45.73,45.94,16700.0,28.3747,28.4925,28.3437,28.4739,16700.0
2010-08-06 15:00:00,45.94,46.17,45.9,46.09,34300.0,28.4739,28.6164,28.4491,28.5669,34300.0
2010-08-06 15:30:00,46.1,46.1,45.86,45.99,120000.0,28.5731,28.5731,28.4243,28.5049,120000.0
2010-08-09 09:30:00,46.04,46.27,46.01,46.12,37200.0,28.5359,28.6784,28.5173,28.5854,37200.0
2010-08-09 10:00:00,46.12,46.15,45.69,45.85,96000.0,28.5854,28.604,28.3189,28.4181,96000.0
2010-08-09 10:30:00,45.88,46.04,45.82,45.99,43300.0,28.4367,28.5359,28.3995,28.5049,43300.0
2010-08-09 11:00:00,45.99,46.04,45.93,45.96,58900.0,28.5049,28.5359,28.4677,28.4863,58900.0
2010-08-09 11:30:00,45.96,46.03,45.95,46.0,49700.0,28.4863,28.5297,28.4801,28.5111,49700.0
2010-08-09 12:00:00,46.0,46.25,46.0,46.16,46400.0,28.5111,28.666,28.5111,28.6102,46400.0
2010-08-09 12:30:00,46.17,46.19,46.0,46.17,32600.0,28.6164,28.6288,28.5111,28.6164,32600.0
2010-08-09 13:00:00,46.17,46.25,46.09,46.23,35400.0,28.6164,28.666,28.5669,28.6536,35400.0
2010-08-09 13:30:00,46.2,46.4,46.2,46.3,18400.0,28.635,28.759,28.635,28.697,18400.0
2010-08-09 14:00:00,46.3,46.49,46.17,46.48,33300.0,28.697,28.8148,28.6164,28.8086,33300.0
2010-08-09 14:30:00,46.49,46.6,46.46,46.47,37900.0,28.8148,28.883,28.7962,28.8024,37900.0
2010-08-09 15:00:00,46.47,46.49,46.18,46.3,71000.0,28.8024,28.8148,28.6226,28.697,71000.0
2010-08-09 15:30:00,46.3,46.4,46.22,46.29,98500.0,28.697,28.759,28.6474,28.6908,98500.0
2010-08-10 09:30:00,47.49,47.97,46.65,47.88,300600.0,29.4346,29.7321,28.9139,29.6763,300600.0
2010-08-10 10:00:00,47.88,48.36,47.49,48.3,233400.0,29.6763,29.9738,29.4346,29.9366,233400.0
2010-08-10 10:30:00,48.28,48.28,48.0,48.26,67700.0,29.9242,29.9242,29.7507,29.9118,67700.0
2010-08-10 11:00:00,48.26,48.53,48.23,48.44,121900.0,29.9118,30.0792,29.8932,30.0234,121900.0
2010-08-10 11:30:00,48.44,48.83,48.38,48.76,87600.0,30.0234,30.2651,29.9862,30.2217,87600.0
2010-08-10 12:00:00,48.75,48.84,48.6,48.73,39500.0,30.2155,30.2713,30.1226,30.2031,39500.0
2010-08-10 12:30:00,48.73,48.75,48.61,48.61,42800.0,30.2031,30.2155,30.1288,30.1288,42800.0
2010-08-10 13:00:00,48.62,48.62,48.44,48.5,44000.0,30.135,30.135,30.0234,30.0606,44000.0
2010-08-10 13:30:00,48.49,48.62,48.43,48.55,96700.0,30.0544,30.135,30.0172,30.0916,96700.0
2010-08-10 14:00:00,48.54,48.55,48.1,48.16,94800.0,30.0854,30.0916,29.8127,29.8499,94800.0
2010-08-10 14:30:00,48.17,48.72,48.15,48.52,124200.0,29.856,30.1969,29.8437,30.073,124200.0
2010-08-10 15:00:00,48.5,48.52,48.0,48.06,112700.0,30.0606,30.073,29.7507,29.7879,112700.0
2010-08-10 15:30:00,48.07,48.07,47.37,47.4,252600.0,29.7941,29.7941,29.3602,29.3788,252600.0
2010-08-11 09:30:00,46.89,47.48,46.85,47.47,86500.0,29.0627,29.4284,29.0379,29.4222,86500.0
2010-08-11 10:00:00,47.47,48.34,47.47,48.2,153200.0,29.4222,29.9614,29.4222,29.8746,153200.0
2010-08-11 10:30:00,48.19,48.19,47.86,48.03,77100.0,29.8684,29.8684,29.6639,29.7693,77100.0
2010-08-11 11:00:00,48.03,48.03,47.62,47.94,65700.0,29.7693,29.7693,29.5152,29.7135,65700.0
2010-08-11 11:30:00,47.92,48.04,47.86,48.03,55700.0,29.7011,29.7755,29.6639,29.7693,55700.0
2010-08-11 12:00:00,48.01,48.42,47.98,48.3,47600.0,29.7569,30.011,29.7383,29.9366,47600.0
2010-08-11 12:30:00,48.31,48.44,47.89,47.89,55900.0,29.9428,30.0234,29.6825,29.6825,55900.0
2010-08-11 13:00:00,47.88,48.04,47.69,47.69,41200.0,29.6763,29.7755,29.5585,29.5585,41200.0
2010-08-11 13:30:00,47.71,47.74,47.62,47.71,24600.0,29.5709,29.5895,29.5152,29.5709,24600.0
2010-08-11 14:00:00,47.72,48.08,47.72,48.04,80800.0,29.5771,29.8003,29.5771,29.7755,80800.0
2010-08-11 14:30:00,48.04,48.25,47.99,48.23,73400.0,29.7755,29.9056,29.7445,29.8932,73400.0
2010-08-11 15:00:00,48.23,48.25,48.05,48.11,66400.0,29.8932,29.9056,29.7817,29.8189,66400.0
2010-08-11 15:30:00,48.12,48.23,47.97,48.02,134200.0,29.8251,29.8932,29.7321,29.7631,134200.0
2010-08-12 09:30:00,47.41,47.79,47.26,47.72,47400.0,29.385,29.6205,29.292,29.5771,47400.0
2010-08-12 10:00:00,47.7,47.91,47.46,47.48,43900.0,29.5647,29.6949,29.416,29.4284,43900.0
2010-08-12 10:30:00,47.48,48.11,47.46,48.0,28600.0,29.4284,29.8189,29.416,29.7507,28600.0
2010-08-12 11:00:00,48.0,48.19,47.98,48.19,22100.0,29.7507,29.8684,29.7383,29.8684,22100.0
2010-08-12 11:30:00,48.19,48.22,48.15,48.21,8500.0,29.8684,29.887,29.8437,29.8808,8500.0
2010-08-12 12:00:00,48.2,48.2,48.12,48.15,9500.0,29.8746,29.8746,29.8251,29.8437,9500.0
2010-08-12 12:30:00,48.16,48.24,48.15,48.23,11400.0,29.8499,29.8994,29.8437,29.8932,11400.0
2010-08-12 13:00:00,48.23,48.23,48.06,48.08,9200.0,29.8932,29.8932,29.7879,29.8003,9200.0
2010-08-12 13:30:00,48.08,48.15,48.0,48.0,19500.0,29.8003,29.8437,29.7507,29.7507,19500.0
2010-08-12 14:00:00,48.0,48.12,47.98,48.0,20400.0,29.7507,29.8251,29.7383,29.7507,20400.0
2010-08-12 14:30:00,47.99,48.06,47.92,48.0,32300.0,29.7445,29.7879,29.7011,29.7507,32300.0
2010-08-12 15:00:00,48.0,48.21,47.99,48.01,50600.0,29.7507,29.8808,29.7445,29.7569,50600.0
2010-08-12 15:30:00,48.01,48.05,47.88,47.95,86400.0,29.7569,29.7817,29.6763,29.7197,86400.0
2010-08-13 09:30:00,47.77,48.3,47.71,48.26,44300.0,29.6081,29.9366,29.5709,29.9118,44300.0
2010-08-13 10:00:00,48.23,48.37,48.16,48.2,80700.0,29.8932,29.98,29.8499,29.8746,80700.0
2010-08-13 10:30:00,48.21,48.28,48.09,48.13,57600.0,29.8808,29.9242,29.8065,29.8313,57600.0
2010-08-13 11:00:00,48.12,48.28,48.1,48.19,45100.0,29.8251,29.9242,29.8127,29.8684,45100.0
2010-08-13 11:30:00,48.2,48.59,48.2,48.59,46800.0,29.8746,30.1164,29.8746,30.1164,46800.0
2010-08-13 12:00:00,48.59,48.73,48.47,48.51,41600.0,30.1164,30.2031,30.042,30.0668,41600.0
2010-08-13 12:30:00,48.5,48.56,48.4,48.51,28300.0,30.0606,30.0978,29.9986,30.0668,28300.0
2010-08-13 13:00:00,48.5,48.57,48.44,48.55,24800.0,30.0606,30.104,30.0234,30.0916,24800.0
2010-08-13 13:30:00,48.56,48.61,48.51,48.58,28300.0,30.0978,30.1288,30.0668,30.1102,28300.0
2010-08-13 14:00:00,48.56,48.58,48.48,48.57,33200.0,30.0978,30.1102,30.0482,30.104,33200.0
2010-08-13 14:30:00,48.56,48.59,48.5,48.51,24800.0,30.0978,30.1164,30.0606,30.0668,24800.0
2010-08-13 15:00:00,48.51,48.65,48.49,48.6,41600.0,30.0668,30.1536,30.0544,30.1226,41600.0
2010-08-13 15:30:00,48.6,48.78,48.49,48.56,113700.0,30.1226,30.2341,30.0544,30.0978,113700.0
2010-08-16 09:30:00,48.54,48.86,48.35,48.86,28500.0,30.0854,30.2837,29.9676,30.2837,28500.0
2010-08-16 10:00:00,48.86,49.25,48.73,49.03,95000.0,30.2837,30.5254,30.2031,30.3891,95000.0
2010-08-16 10:30:00,49.04,49.25,49.03,49.22,54900.0,30.3953,30.5254,30.3891,30.5068,54900.0
2010-08-16 11:00:00,49.22,49.27,48.99,49.04,71800.0,30.5068,30.5378,30.3643,30.3953,71800.0
2010-08-16 11:30:00,49.04,49.12,48.99,48.99,34300.0,30.3953,30.4449,30.3643,30.3643,34300.0
2010-08-16 12:00:00,48.98,49.08,48.97,49.08,39700.0,30.3581,30.4201,30.3519,30.4201,39700.0
2010-08-16 12:30:00,49.07,49.07,48.93,49.02,22100.0,30.4139,30.4139,30.3271,30.3829,22100.0
2010-08-16 13:00:00,49.04,49.11,48.98,49.1,14200.0,30.3953,30.4387,30.3581,30.4325,14200.0
2010-08-16 13:30:00,49.09,49.32,49.07,49.31,30400.0,30.4263,30.5688,30.4139,30.5626,30400.0
2010-08-16 14:00:00,49.31,49.49,49.3,49.47,64800.0,30.5626,30.6742,30.5564,30.6618,64800.0
2010-08-16 14:30:00,49.47,49.47,49.16,49.16,35300.0,30.6618,30.6618,30.4697,30.4697,35300.0
2010-08-16 15:00:00,49.16,49.34,49.15,49.32,44900.0,30.4697,30.5812,30.4635,30.5688,44900.0
2010-08-16 15:30:00,49.33,49.5,49.33,49.5,82200.0,30.575,30.6804,30.575,30.6804,82200.0
2010-08-17 09:30:00,49.99,50.38,49.87,50.15,119500.0,30.9841,31.2258,30.9097,31.0833,119500.0
2010-08-17 10:00:00,50.18,50.29,49.95,49.98,64000.0,31.1019,31.17,30.9593,30.9779,64000.0
2010-08-17 10:30:00,49.99,50.15,49.96,50.02,43500.0,30.9841,31.0833,30.9655,31.0027,43500.0
2010-08-17 11:00:00,50.02,50.34,50.0,50.27,43900.0,31.0027,31.201,30.9903,31.1576,43900.0
2010-08-17 11:30:00,50.26,50.32,50.17,50.26,33400.0,31.1514,31.1886,31.0957,31.1514,33400.0
2010-08-17 12:00:00,50.25,50.26,50.01,50.15,23900.0,31.1452,31.1514,30.9965,31.0833,23900.0
2010-08-17 12:30:00,50.15,50.23,50.15,50.19,13500.0,31.0833,31.1328,31.0833,31.1081,13500.0
2010-08-17 13:00:00,50.2,50.38,50.18,50.34,21500.0,31.1143,31.2258,31.1019,31.201,21500.0
2010-08-17 13:30:00,50.35,50.35,50.07,50.09,42400.0,31.2072,31.2072,31.0337,31.0461,42400.0
2010-08-17 14:00:00,50.1,50.12,49.76,49.77,113000.0,31.0523,31.0647,30.8415,30.8477,113000.0
2010-08-17 14:30:00,49.79,49.95,49.55,49.68,89700.0,30.8601,30.9593,30.7114,30.792,89700.0
2010-08-17 15:00:00,49.67,49.84,49.66,49.66,73500.0,30.7858,30.8911,30.7796,30.7796,73500.0
2010-08-17 15:30:00,49.67,49.74,49.46,49.54,161400.0,30.7858,30.8291,30.6556,30.7052,161400.0
2010-08-18 09:30:00,49.65,49.67,49.04,49.34,48600.0,30.7734,30.7858,30.3953,30.5812,48600.0
2010-08-18 10:00:00,49.35,49.48,49.34,49.42,45900.0,30.5874,30.668,30.5812,30.6308,45900.0
2010-08-18 10:30:00,49.45,49.61,49.45,49.61,22600.0,30.6494,30.7486,30.6494,30.7486,22600.0
2010-08-18 11:00:00,49.6,49.96,49.6,49.91,22000.0,30.7424,30.9655,30.7424,30.9345,22000.0
2010-08-18 11:30:00,49.91,50.0,49.83,49.98,12700.0,30.9345,30.9903,30.8849,30.9779,12700.0
2010-08-18 12:00:00,49.98,49.99,49.89,49.92,24900.0,30.9779,30.9841,30.9221,30.9407,24900.0
2010-08-18 12:30:00,49.92,50.0,49.86,49.95,19400.0,30.9407,30.9903,30.9035,30.9593,19400.0
2010-08-18 13:00:00,49.95,50.0,49.82,49.84,41300.0,30.9593,30.9903,30.8787,30.8911,41300.0
2010-08-18 13:30:00,49.85,49.88,49.79,49.84,67500.0,30.8973,30.9159,30.8601,30.8911,67500.0
2010-08-18 14:00:00,49.85,50.0,49.84,49.99,63500.0,30.8973,30.9903,30.8911,30.9841,63500.0
2010-08-18 14:30:00,50.0,50.0,49.9,49.95,27400.0,30.9903,30.9903,30.9283,30.9593,27400.0
2010-08-18 15:00:00,49.96,49.98,49.85,49.85,29300.0,30.9655,30.9779,30.8973,30.8973,29300.0
2010-08-18 15:30:00,49.86,49.93,49.75,49.76,133200.0,30.9035,30.9469,30.8353,30.8415,133200.0
2010-08-19 09:30:00,49.7,49.7,49.3,49.4,42500.0,30.8044,30.8044,30.5564,30.6184,42500.0
2010-08-19 10:00:00,49.4,49.4,48.86,49.01,83900.0,30.6184,30.6184,30.2837,30.3767,83900.0
2010-08-19 10:30:00,49.01,49.14,48.81,48.82,59500.0,30.3767,30.4573,30.2527,30.2589,59500.0
2010-08-19 11:00:00,48.82,48.97,48.78,48.94,33300.0,30.2589,30.3519,30.2341,30.3333,33300.0
2010-08-19 11:30:00,48.91,48.91,48.38,48.41,41800.0,30.3147,30.3147,29.9862,30.0048,41800.0
2010-08-19 12:00:00,48.45,48.58,48.45,48.56,36500.0,30.0296,30.1102,30.0296,30.0978,36500.0
2010-08-19 12:30:00,48.56,48.69,48.55,48.65,23500.0,30.0978,30.1783,30.0916,30.1536,23500.0
2010-08-19 13:00:00,48.65,48.79,48.65,48.78,17900.0,30.1536,30.2403,30.1536,30.2341,17900.0
2010-08-19 13:30:00,48.78,48.82,48.66,48.67,27100.0,30.2341,30.2589,30.1598,30.166,27100.0
2010-08-19 14:00:00,48.67,48.74,48.59,48.65,26400.0,30.166,30.2093,30.1164,30.1536,26400.0
2010-08-19 14:30:00,48.66,48.73,48.59,48.7,37300.0,30.1598,30.2031,30.1164,30.1845,37300.0
2010-08-19 15:00:00,48.7,48.88,48.61,48.66,63300.0,30.1845,30.2961,30.1288,30.1598,63300.0
2010-08-19 15:30:00,48.65,48.7,48.44,48.49,164500.0,30.1536,30.1845,30.0234,30.0544,164500.0
2010-08-20 09:30:00,48.17,48.43,48.14,48.34,21300.0,29.856,30.0172,29.8375,29.9614,21300.0
2010-08-20 10:00:00,48.36,48.46,48.22,48.3,21600.0,29.9738,30.0358,29.887,29.9366,21600.0
2010-08-20 10:30:00,48.29,48.51,48.25,48.28,31900.0,29.9304,30.0668,29.9056,29.9242,31900.0
2010-08-20 11:00:00,48.3,48.38,48.23,48.25,33400.0,29.9366,29.9862,29.8932,29.9056,33400.0
2010-08-20 11:30:00,48.28,48.28,48.17,48.22,27200.0,29.9242,29.9242,29.856,29.887,27200.0
2010-08-20 12:00:00,48.24,48.29,48.15,48.15,63400.0,29.8994,29.9304,29.8437,29.8437,63400.0
2010-08-20 12:30:00,48.18,48.2,48.12,48.19,20200.0,29.8622,29.8746,29.8251,29.8684,20200.0
2010-08-20 13:00:00,48.2,48.25,48.15,48.23,20200.0,29.8746,29.9056,29.8437,29.8932,20200.0
2010-08-20 13:30:00,48.23,48.25,48.19,48.2,26200.0,29.8932,29.9056,29.8684,29.8746,26200.0
2010-08-20 14:00:00,48.21,48.33,48.21,48.25,33200.0,29.8808,29.9552,29.8808,29.9056,33200.0
2010-08-20 14:30:00,48.26,48.5,48.24,48.49,47400.0,29.9118,30.0606,29.8994,30.0544,47400.0
2010-08-20 15:00:00,48.49,48.65,48.44,48.65,41900.0,30.0544,30.1536,30.0234,30.1536,41900.0
2010-08-20 15:30:00,48.65,48.81,48.53,48.72,59600.0,30.1536,30.2527,30.0792,30.1969,59600.0
2010-08-23 09:30:00,48.81,49.35,48.78,49.28,17400.0,30.2527,30.5874,30.2341,30.544,17400.0
2010-08-23 10:00:00,49.3,49.31,48.96,48.99,32900.0,30.5564,30.5626,30.3457,30.3643,32900.0
2010-08-23 10:30:00,48.99,49.08,48.78,48.86,40100.0,30.3643,30.4201,30.2341,30.2837,40100.0
2010-08-23 11:00:00,48.86,48.87,48.68,48.73,29800.0,30.2837,30.2899,30.1722,30.2031,29800.0
2010-08-23 11:30:00,48.72,48.99,48.69,48.99,18400.0,30.1969,30.3643,30.1783,30.3643,18400.0
2010-08-23 12:00:00,48.98,49.09,48.97,49.07,23300.0,30.3581,30.4263,30.3519,30.4139,23300.0
2010-08-23 12:30:00,49.07,49.12,48.99,49.01,28700.0,30.4139,30.4449,30.3643,30.3767,28700.0
2010-08-23 13:00:00,49.02,49.14,49.0,49.14,12200.0,30.3829,30.4573,30.3705,30.4573,12200.0
2010-08-23 13:30:00,49.17,49.28,49.05,49.26,18400.0,30.4759,30.544,30.4015,30.5316,18400.0
2010-08-23 14:00:00,49.25,49.34,49.15,49.25,33200.0,30.5254,30.5812,30.4635,30.5254,33200.0
2010-08-23 14:30:00,49.25,49.34,49.2,49.32,31900.0,30.5254,30.5812,30.4944,30.5688,31900.0
2010-08-23 15:00:00,49.3,49.34,49.22,49.24,30400.0,30.5564,30.5812,30.5068,30.5192,30400.0
2010-08-23 15:30:00,49.24,49.25,49.08,49.11,48200.0,30.5192,30.5254,30.4201,30.4387,48200.0
2010-08-24 09:30:00,48.46,48.6,48.21,48.24,28500.0,30.0358,30.1226,29.8808,29.8994,28500.0
2010-08-24 10:00:00,48.22,48.46,47.89,48.3,46300.0,29.887,30.0358,29.6825,29.9366,46300.0
2010-08-24 10:30:00,48.33,48.57,48.24,48.48,39000.0,29.9552,30.104,29.8994,30.0482,39000.0
2010-08-24 11:00:00,48.53,48.64,48.29,48.34,31100.0,30.0792,30.1474,29.9304,29.9614,31100.0
2010-08-24 11:30:00,48.35,48.48,48.3,48.35,22800.0,29.9676,30.0482,29.9366,29.9676,22800.0
2010-08-24 12:00:00,48.35,48.35,48.12,48.12,18800.0,29.9676,29.9676,29.8251,29.8251,18800.0
2010-08-24 12:30:00,48.1,48.21,48.06,48.12,18100.0,29.8127,29.8808,29.7879,29.8251,18100.0
2010-08-24 13:00:00,48.13,48.15,47.98,48.08,16200.0,29.8313,29.8437,29.7383,29.8003,16200.0
2010-08-24 13:30:00,48.12,48.18,47.99,48.05,25500.0,29.8251,29.8622,29.7445,29.7817,25500.0
2010-08-24 14:00:00,48.06,48.13,47.98,47.98,28700.0,29.7879,29.8313,29.7383,29.7383,28700.0
2010-08-24 14:30:00,48.01,48.23,47.93,48.21,37200.0,29.7569,29.8932,29.7073,29.8808,37200.0
2010-08-24 15:00:00,48.25,48.26,48.16,48.16,39300.0,29.9056,29.9118,29.8499,29.8499,39300.0
2010-08-24 15:30:00,48.17,48.24,47.98,48.01,84700.0,29.856,29.8994,29.7383,29.7569,84700.0
2010-08-25 09:30:00,47.68,47.68,46.77,46.89,67500.0,29.7065,29.7065,29.1395,29.2143,67500.0
2010-08-25 10:00:00,46.88,47.35,46.78,47.17,69600.0,29.2081,29.5009,29.1458,29.3887,69600.0
2010-08-25 10:30:00,47.17,47.34,47.0,47.21,58500.0,29.3887,29.4947,29.2828,29.4137,58500.0
2010-08-25 11:00:00,47.21,47.3,47.12,47.3,32900.0,29.4137,29.4697,29.3576,29.4697,32900.0
2010-08-25 11:30:00,47.29,47.33,47.23,47.28,27100.0,29.4635,29.4884,29.4261,29.4573,27100.0
2010-08-25 12:00:00,47.27,47.33,47.2,47.22,21100.0,29.451,29.4884,29.4074,29.4199,21100.0
2010-08-25 12:30:00,47.24,47.26,47.1,47.14,25400.0,29.4324,29.4448,29.3451,29.37,25400.0
2010-08-25 13:00:00,47.14,47.22,47.11,47.14,17600.0,29.37,29.4199,29.3514,29.37,17600.0
2010-08-25 13:30:00,47.14,47.28,47.12,47.25,17700.0,29.37,29.4573,29.3576,29.4386,17700.0
2010-08-25 14:00:00,47.25,47.34,47.23,47.29,26300.0,29.4386,29.4947,29.4261,29.4635,26300.0
2010-08-25 14:30:00,47.31,47.64,47.29,47.64,39200.0,29.476,29.6816,29.4635,29.6816,39200.0
2010-08-25 15:00:00,47.64,47.75,47.6,47.68,40100.0,29.6816,29.7501,29.6566,29.7065,40100.0
2010-08-25 15:30:00,47.67,48.04,47.66,47.91,115600.0,29.7003,29.9308,29.694,29.8498,115600.0
2010-08-26 09:30:00,47.92,48.2,47.66,47.88,49200.0,29.856,30.0305,29.694,29.8311,49200.0
2010-08-26 10:00:00,47.88,48.17,47.85,47.97,33600.0,29.8311,30.0118,29.8124,29.8872,33600.0
2010-08-26 10:30:00,47.98,48.06,47.9,47.98,34800.0,29.8934,29.9432,29.8436,29.8934,34800.0
2010-08-26 11:00:00,47.96,48.13,47.88,48.13,32800.0,29.8809,29.9869,29.8311,29.9869,32800.0
2010-08-26 11:30:00,48.13,48.18,47.94,48.01,29600.0,29.9869,30.018,29.8685,29.9121,29600.0
2010-08-26 12:00:00,48.01,48.01,47.89,47.96,19300.0,29.9121,29.9121,29.8373,29.8809,19300.0
2010-08-26 12:30:00,47.96,48.15,47.96,48.08,17700.0,29.8809,29.9993,29.8809,29.9557,17700.0
2010-08-26 13:00:00,48.09,48.17,48.02,48.17,14500.0,29.9619,30.0118,29.9183,30.0118,14500.0
2010-08-26 13:30:00,48.16,48.21,48.09,48.14,17100.0,30.0055,30.0367,29.9619,29.9931,17100.0
2010-08-26 14:00:00,48.14,48.26,48.06,48.25,26200.0,29.9931,30.0679,29.9432,30.0616,26200.0
2010-08-26 14:30:00,48.24,48.24,47.96,47.97,28600.0,30.0554,30.0554,29.8809,29.8872,28600.0
2010-08-26 15:00:00,47.97,48.0,47.79,47.97,74800.0,29.8872,29.9059,29.775,29.8872,74800.0
2010-08-26 15:30:00,47.95,48.03,47.78,47.83,87500.0,29.8747,29.9246,29.7688,29.7999,87500.0
2010-08-27 09:30:00,48.06,48.22,47.96,47.96,19200.0,29.9432,30.0429,29.8809,29.8809,19200.0
2010-08-27 10:00:00,47.98,48.09,47.5,48.05,52000.0,29.8934,29.9619,29.5943,29.937,52000.0
2010-08-27 10:30:00,48.06,48.33,48.06,48.28,30400.0,29.9432,30.1115,29.9432,30.0803,30400.0
2010-08-27 11:00:00,48.29,48.64,48.29,48.61,24500.0,30.0865,30.3046,30.0865,30.2859,24500.0
2010-08-27 11:30:00,48.61,48.62,48.5,48.57,12800.0,30.2859,30.2921,30.2174,30.261,12800.0
2010-08-27 12:00:00,48.6,48.66,48.57,48.63,15800.0,30.2797,30.3171,30.261,30.2984,15800.0
2010-08-27 12:30:00,48.62,48.64,48.47,48.49,14300.0,30.2921,30.3046,30.1987,30.2111,14300.0
2010-08-27 13:00:00,48.5,48.66,48.49,48.66,13400.0,30.2174,30.3171,30.2111,30.3171,13400.0
2010-08-27 13:30:00,48.65,48.75,48.64,48.7,21700.0,30.3108,30.3731,30.3046,30.342,21700.0
2010-08-27 14:00:00,48.71,48.79,48.62,48.79,32400.0,30.3482,30.3981,30.2921,30.3981,32400.0
2010-08-27 14:30:00,48.78,48.87,48.77,48.86,23800.0,30.3918,30.4479,30.3856,30.4417,23800.0
2010-08-27 15:00:00,48.87,48.88,48.79,48.8,39200.0,30.4479,30.4541,30.3981,30.4043,39200.0
2010-08-27 15:30:00,48.8,48.84,48.67,48.74,81700.0,30.4043,30.4292,30.3233,30.3669,81700.0
2010-08-30 09:30:00,48.71,48.88,48.6,48.8,13000.0,30.3482,30.4541,30.2797,30.4043,13000.0
2010-08-30 10:00:00,48.8,48.8,48.27,48.33,35900.0,30.4043,30.4043,30.0741,30.1115,35900.0
2010-08-30 10:30:00,48.33,48.39,48.13,48.13,43800.0,30.1115,30.1488,29.9869,29.9869,43800.0
2010-08-30 11:00:00,48.14,48.17,47.8,47.83,48400.0,29.9931,30.0118,29.7813,29.7999,48400.0
2010-08-30 11:30:00,47.84,47.88,47.64,47.64,42700.0,29.8062,29.8311,29.6816,29.6816,42700.0
2010-08-30 12:00:00,47.63,47.71,47.4,47.43,63300.0,29.6753,29.7252,29.532,29.5507,63300.0
2010-08-30 12:30:00,47.44,47.69,47.4,47.48,32600.0,29.557,29.7127,29.532,29.5819,32600.0
2010-08-30 13:00:00,47.48,47.63,47.39,47.41,42700.0,29.5819,29.6753,29.5258,29.5383,42700.0
2010-08-30 13:30:00,47.42,47.61,47.42,47.5,23800.0,29.5445,29.6629,29.5445,29.5943,23800.0
2010-08-30 14:00:00,47.5,47.69,47.4,47.63,30100.0,29.5943,29.7127,29.532,29.6753,30100.0
2010-08-30 14:30:00,47.65,47.77,47.63,47.74,23500.0,29.6878,29.7626,29.6753,29.7439,23500.0
2010-08-30 15:00:00,47.74,47.76,47.5,47.51,37300.0,29.7439,29.7563,29.5943,29.6006,37300.0
2010-08-30 15:30:00,47.51,47.54,47.33,47.36,65100.0,29.6006,29.6193,29.4884,29.5071,65100.0
2010-08-31 09:30:00,46.9,47.35,46.6,46.64,71300.0,29.2205,29.5009,29.0336,29.0585,71300.0
2010-08-31 10:00:00,46.65,47.18,46.65,47.17,50300.0,29.0648,29.395,29.0648,29.3887,50300.0
2010-08-31 10:30:00,47.17,47.24,47.0,47.16,57300.0,29.3887,29.4324,29.2828,29.3825,57300.0
2010-08-31 11:00:00,47.15,47.29,47.12,47.29,26900.0,29.3763,29.4635,29.3576,29.4635,26900.0
2010-08-31 11:30:00,47.28,47.37,47.22,47.34,17900.0,29.4573,29.5133,29.4199,29.4947,17900.0
2010-08-31 12:00:00,47.35,47.41,47.32,47.38,17700.0,29.5009,29.5383,29.4822,29.5196,17700.0
2010-08-31 12:30:00,47.36,47.48,47.33,47.34,15400.0,29.5071,29.5819,29.4884,29.4947,15400.0
2010-08-31 13:00:00,47.32,47.59,47.32,47.55,16700.0,29.4822,29.6504,29.4822,29.6255,16700.0
2010-08-31 13:30:00,47.56,47.62,47.52,47.61,18700.0,29.6317,29.6691,29.6068,29.6629,18700.0
2010-08-31 14:00:00,47.6,47.68,47.26,47.36,38800.0,29.6566,29.7065,29.4448,29.5071,38800.0
2010-08-31 14:30:00,47.34,47.4,47.2,47.23,22100.0,29.4947,29.532,29.4074,29.4261,22100.0
2010-08-31 15:00:00,47.25,47.35,47.19,47.19,30900.0,29.4386,29.5009,29.4012,29.4012,30900.0
2010-08-31 15:30:00,47.2,47.29,47.02,47.22,158900.0,29.4074,29.4635,29.2953,29.4199,158900.0
2010-09-01 09:30:00,47.81,47.87,47.12,47.18,45700.0,29.7875,29.8249,29.3576,29.395,45700.0
2010-09-01 10:00:00,47.16,47.49,47.14,47.25,72200.0,29.3825,29.5881,29.37,29.4386,72200.0
2010-09-01 10:30:00,47.25,47.31,47.19,47.28,73400.0,29.4386,29.476,29.4012,29.4573,73400.0
2010-09-01 11:00:00,47.28,47.38,47.25,47.26,64000.0,29.4573,29.5196,29.4386,29.4448,64000.0
2010-09-01 11:30:00,47.26,47.3,47.22,47.27,56800.0,29.4448,29.4697,29.4199,29.451,56800.0
2010-09-01 12:00:00,47.26,47.27,47.23,47.25,29800.0,29.4448,29.451,29.4261,29.4386,29800.0
2010-09-01 12:30:00,47.24,47.25,47.04,47.04,52100.0,29.4324,29.4386,29.3077,29.3077,52100.0
2010-09-01 13:00:00,47.03,47.04,46.91,46.95,29800.0,29.3015,29.3077,29.2267,29.2517,29800.0
2010-09-01 13:30:00,46.94,46.96,46.83,46.88,29600.0,29.2454,29.2579,29.1769,29.2081,29600.0
2010-09-01 14:00:00,46.88,47.01,46.82,46.92,81800.0,29.2081,29.2891,29.1707,29.233,81800.0
2010-09-01 14:30:00,46.95,47.01,46.86,46.92,55900.0,29.2517,29.2891,29.1956,29.233,55900.0
2010-09-01 15:00:00,46.93,47.11,46.87,47.1,70700.0,29.2392,29.3514,29.2018,29.3451,70700.0
2010-09-01 15:30:00,47.1,47.26,47.07,47.19,117300.0,29.3451,29.4448,29.3264,29.4012,117300.0
2010-09-02 09:30:00,47.31,47.8,47.25,47.78,21700.0,29.476,29.7813,29.4386,29.7688,21700.0
2010-09-02 10:00:00,47.8,47.95,47.66,47.95,39700.0,29.7813,29.8747,29.694,29.8747,39700.0
2010-09-02 10:30:00,47.96,48.08,47.93,48.05,36600.0,29.8809,29.9557,29.8622,29.937,36600.0
2010-09-02 11:00:00,48.1,48.15,48.05,48.1,19100.0,29.9682,29.9993,29.937,29.9682,19100.0
2010-09-02 11:30:00,48.1,48.26,48.1,48.23,24700.0,29.9682,30.0679,29.9682,30.0492,24700.0
2010-09-02 12:00:00,48.22,48.59,48.22,48.59,34600.0,30.0429,30.2735,30.0429,30.2735,34600.0
2010-09-02 12:30:00,48.59,48.67,48.56,48.67,28000.0,30.2735,30.3233,30.2548,30.3233,28000.0
2010-09-02 13:00:00,48.66,48.76,48.61,48.74,24100.0,30.3171,30.3794,30.2859,30.3669,24100.0
2010-09-02 13:30:00,48.74,48.93,48.74,48.88,25800.0,30.3669,30.4853,30.3669,30.4541,25800.0
2010-09-02 14:00:00,48.88,48.99,48.86,48.87,29300.0,30.4541,30.5227,30.4417,30.4479,29300.0
2010-09-02 14:30:00,48.87,48.88,48.56,48.68,55500.0,30.4479,30.4541,30.2548,30.3295,55500.0
2010-09-02 15:00:00,48.68,48.72,48.54,48.65,42700.0,30.3295,30.3544,30.2423,30.3108,42700.0
2010-09-02 15:30:00,48.64,48.79,48.61,48.72,60200.0,30.3046,30.3981,30.2859,30.3544,60200.0
2010-09-03 09:30:00,49.08,49.49,49.06,49.43,30900.0,30.5787,30.8342,30.5663,30.7968,30900.0
2010-09-03 10:00:00,49.4,49.4,48.97,49.03,33100.0,30.7781,30.7781,30.5102,30.5476,33100.0
2010-09-03 10:30:00,48.99,49.28,48.9,49.18,24500.0,30.5227,30.7033,30.4666,30.641,24500.0
2010-09-03 11:00:00,49.18,49.19,49.07,49.11,13200.0,30.641,30.6473,30.5725,30.5974,13200.0
2010-09-03 11:30:00,49.1,49.27,49.06,49.25,14900.0,30.5912,30.6971,30.5663,30.6847,14900.0
2010-09-03 12:00:00,49.21,49.21,49.13,49.13,12600.0,30.6597,30.6597,30.6099,30.6099,12600.0
2010-09-03 12:30:00,49.15,49.21,49.03,49.14,19500.0,30.6224,30.6597,30.5476,30.6161,19500.0
2010-09-03 13:00:00,49.15,49.26,49.1,49.14,19900.0,30.6224,30.6909,30.5912,30.6161,19900.0
2010-09-03 13:30:00,49.18,49.33,49.16,49.32,18900.0,30.641,30.7345,30.6286,30.7283,18900.0
2010-09-03 14:00:00,49.33,49.44,49.25,49.42,15300.0,30.7345,30.803,30.6847,30.7906,15300.0
2010-09-03 14:30:00,49.41,49.42,49.13,49.14,27800.0,30.7843,30.7906,30.6099,30.6161,27800.0
2010-09-03 15:00:00,49.14,49.21,49.08,49.09,20200.0,30.6161,30.6597,30.5787,30.585,20200.0
2010-09-03 15:30:00,49.09,49.16,49.04,49.16,41300.0,30.585,30.6286,30.5538,30.6286,41300.0
2010-09-07 09:30:00,49.05,49.47,49.05,49.23,15300.0,30.5601,30.8217,30.5601,30.6722,15300.0
2010-09-07 10:00:00,49.21,49.35,49.17,49.26,16300.0,30.6597,30.747,30.6348,30.6909,16300.0
2010-09-07 10:30:00,49.26,49.29,49.15,49.22,20000.0,30.6909,30.7096,30.6224,30.666,20000.0
2010-09-07 11:00:00,49.21,49.23,49.1,49.2,21000.0,30.6597,30.6722,30.5912,30.6535,21000.0
2010-09-07 11:30:00,49.2,49.21,49.09,49.18,24100.0,30.6535,30.6597,30.585,30.641,24100.0
2010-09-07 12:00:00,49.18,49.33,49.13,49.27,23000.0,30.641,30.7345,30.6099,30.6971,23000.0
2010-09-07 12:30:00,49.26,49.46,49.22,49.46,17500.0,30.6909,30.8155,30.666,30.8155,17500.0
2010-09-07 13:00:00,49.46,49.49,49.42,49.47,17900.0,30.8155,30.8342,30.7906,30.8217,17900.0
2010-09-07 13:30:00,49.47,49.57,49.43,49.56,21800.0,30.8217,30.884,30.7968,30.8778,21800.0
2010-09-07 14:00:00,49.57,49.6,49.45,49.55,31800.0,30.884,30.9027,30.8093,30.8716,31800.0
2010-09-07 14:30:00,49.55,49.57,49.42,49.46,29000.0,30.8716,30.884,30.7906,30.8155,29000.0
2010-09-07 15:00:00,49.46,49.47,49.34,49.39,38100.0,30.8155,30.8217,30.7407,30.7719,38100.0
2010-09-07 15:30:00,49.38,49.45,49.16,49.17,59200.0,30.7657,30.8093,30.6286,30.6348,59200.0
2010-09-08 09:30:00,49.34,49.85,49.34,49.84,21000.0,30.7407,31.0585,30.7407,31.0523,21000.0
2010-09-08 10:00:00,49.84,50.04,49.83,49.97,57700.0,31.0523,31.1769,31.046,31.1332,57700.0
2010-09-08 10:30:00,49.97,50.25,49.96,50.22,46500.0,31.1332,31.3077,31.127,31.289,46500.0
2010-09-08 11:00:00,50.22,50.32,50.06,50.08,72200.0,31.289,31.3513,31.1893,31.2018,72200.0
2010-09-08 11:30:00,50.09,50.09,49.6,49.6,101900.0,31.208,31.208,30.9027,30.9027,101900.0
2010-09-08 12:00:00,49.6,49.88,49.6,49.86,36500.0,30.9027,31.0772,30.9027,31.0647,36500.0
2010-09-08 12:30:00,49.85,50.02,49.83,49.87,46400.0,31.0585,31.1644,31.046,31.0709,46400.0
2010-09-08 13:00:00,49.92,49.93,49.8,49.91,14400.0,31.1021,31.1083,31.0273,31.0959,14400.0
2010-09-08 13:30:00,49.91,49.95,49.71,49.86,35000.0,31.0959,31.1208,30.9713,31.0647,35000.0
2010-09-08 14:00:00,49.85,49.86,49.54,49.6,44500.0,31.0585,31.0647,30.8653,30.9027,44500.0
2010-09-08 14:30:00,49.62,49.68,49.56,49.59,35100.0,30.9152,30.9526,30.8778,30.8965,35100.0
2010-09-08 15:00:00,49.59,49.71,49.59,49.69,39800.0,30.8965,30.9713,30.8965,30.9588,39800.0
2010-09-08 15:30:00,49.67,49.81,49.45,49.53,107200.0,30.9463,31.0336,30.8093,30.8591,107200.0
2010-09-09 09:30:00,49.8,50.03,49.74,49.88,20200.0,31.0273,31.1706,30.9899,31.0772,20200.0
2010-09-09 10:00:00,49.9,49.98,49.8,49.95,19100.0,31.0896,31.1395,31.0273,31.1208,19100.0
2010-09-09 10:30:00,49.91,50.0,49.85,49.92,25800.0,31.0959,31.1519,31.0585,31.1021,25800.0
2010-09-09 11:00:00,49.96,50.0,49.89,49.92,20200.0,31.127,31.1519,31.0834,31.1021,20200.0
2010-09-09 11:30:00,49.94,49.94,49.77,49.79,17500.0,31.1146,31.1146,31.0086,31.0211,17500.0
2010-09-09 12:00:00,49.79,49.85,49.73,49.74,14000.0,31.0211,31.0585,30.9837,30.9899,14000.0
2010-09-09 12:30:00,49.75,49.81,49.7,49.7,9900.0,30.9962,31.0336,30.965,30.965,9900.0
2010-09-09 13:00:00,49.68,49.77,49.48,49.48,35600.0,30.9526,31.0086,30.828,30.828,35600.0
2010-09-09 13:30:00,49.48,49.5,49.34,49.35,19300.0,30.828,30.8404,30.7407,30.747,19300.0
2010-09-09 14:00:00,49.35,49.46,49.31,49.43,16300.0,30.747,30.8155,30.722,30.7968,16300.0
2010-09-09 14:30:00,49.42,49.63,49.42,49.63,13200.0,30.7906,30.9214,30.7906,30.9214,13200.0
2010-09-09 15:00:00,49.63,49.67,49.54,49.6,33900.0,30.9214,30.9463,30.8653,30.9027,33900.0
2010-09-09 15:30:00,49.63,49.71,49.43,49.54,81800.0,30.9214,30.9713,30.7968,30.8653,81800.0
2010-09-10 09:30:00,49.52,50.0,49.39,49.84,44400.0,30.8529,31.1519,30.7719,31.0523,44400.0
2010-09-10 10:00:00,49.85,50.02,49.82,50.0,29500.0,31.0585,31.1644,31.0398,31.1519,29500.0
2010-09-10 10:30:00,50.0,50.0,49.97,49.98,21200.0,31.1519,31.1519,31.1332,31.1395,21200.0
2010-09-10 11:00:00,49.98,50.2,49.92,50.2,90300.0,31.1395,31.2765,31.1021,31.2765,90300.0
2010-09-10 11:30:00,50.19,50.34,50.16,50.24,34500.0,31.2703,31.3638,31.2516,31.3015,34500.0
2010-09-10 12:00:00,50.22,50.5,50.2,50.47,37800.0,31.289,31.4635,31.2765,31.4448,37800.0
2010-09-10 12:30:00,50.45,50.5,50.36,50.37,18400.0,31.4323,31.4635,31.3762,31.3825,18400.0
2010-09-10 13:00:00,50.39,50.4,50.29,50.3,13800.0,31.3949,31.4012,31.3326,31.3388,13800.0
2010-09-10 13:30:00,50.29,50.41,50.26,50.33,13700.0,31.3326,31.4074,31.3139,31.3575,13700.0
2010-09-10 14:00:00,50.32,50.39,50.2,50.21,22400.0,31.3513,31.3949,31.2765,31.2828,22400.0
2010-09-10 14:30:00,50.19,50.26,50.17,50.19,17700.0,31.2703,31.3139,31.2579,31.2703,17700.0
2010-09-10 15:00:00,50.21,50.23,50.09,50.17,34700.0,31.2828,31.2952,31.208,31.2579,34700.0
2010-09-10 15:30:00,50.17,50.2,50.04,50.12,39400.0,31.2579,31.2765,31.1769,31.2267,39400.0
2010-09-13 09:30:00,50.29,50.36,49.87,49.97,52500.0,31.3326,31.3762,31.0709,31.1332,52500.0
2010-09-13 10:00:00,49.97,50.5,49.97,50.48,31700.0,31.1332,31.4635,31.1332,31.451,31700.0
2010-09-13 10:30:00,50.48,50.65,50.47,50.64,19500.0,31.451,31.5569,31.4448,31.5507,19500.0
2010-09-13 11:00:00,50.64,50.68,50.55,50.58,22000.0,31.5507,31.5756,31.4946,31.5133,22000.0
2010-09-13 11:30:00,50.58,50.59,50.24,50.43,36100.0,31.5133,31.5195,31.3015,31.4198,36100.0
2010-09-13 12:00:00,50.43,50.46,50.25,50.3,15600.0,31.4198,31.4385,31.3077,31.3388,15600.0
2010-09-13 12:30:00,50.3,50.3,50.15,50.23,16300.0,31.3388,31.3388,31.2454,31.2952,16300.0
2010-09-13 13:00:00,50.23,50.3,50.22,50.3,12200.0,31.2952,31.3388,31.289,31.3388,12200.0
2010-09-13 13:30:00,50.3,50.3,50.15,50.16,19900.0,31.3388,31.3388,31.2454,31.2516,19900.0
2010-09-13 14:00:00,50.15,50.18,50.08,50.14,34400.0,31.2454,31.2641,31.2018,31.2392,34400.0
2010-09-13 14:30:00,50.13,50.23,50.01,50.23,40900.0,31.2329,31.2952,31.1582,31.2952,40900.0
2010-09-13 15:00:00,50.23,50.24,50.12,50.19,46000.0,31.2952,31.3015,31.2267,31.2703,46000.0
2010-09-13 15:30:00,50.19,50.29,50.13,50.19,81000.0,31.2703,31.3326,31.2329,31.2703,81000.0
2010-09-14 09:30:00,50.01,50.51,50.01,50.3,20900.0,31.1582,31.4697,31.1582,31.3388,20900.0
2010-09-14 10:00:00,50.29,50.46,50.21,50.45,36500.0,31.3326,31.4385,31.2828,31.4323,36500.0
2010-09-14 10:30:00,50.44,50.72,50.44,50.71,23900.0,31.4261,31.6005,31.4261,31.5943,23900.0
2010-09-14 11:00:00,50.71,50.75,50.64,50.73,18900.0,31.5943,31.6192,31.5507,31.6068,18900.0
2010-09-14 11:30:00,50.73,50.89,50.71,50.89,22700.0,31.6068,31.7064,31.5943,31.7064,22700.0
2010-09-14 12:00:00,50.87,50.9,50.81,50.87,21000.0,31.694,31.7127,31.6566,31.694,21000.0
2010-09-14 12:30:00,50.86,50.88,50.79,50.83,16600.0,31.6878,31.7002,31.6441,31.6691,16600.0
2010-09-14 13:00:00,50.83,50.88,50.8,50.86,13800.0,31.6691,31.7002,31.6504,31.6878,13800.0
2010-09-14 13:30:00,50.85,50.91,50.76,50.86,22400.0,31.6815,31.7189,31.6254,31.6878,22400.0
2010-09-14 14:00:00,50.87,51.0,50.87,50.98,18500.0,31.694,31.775,31.694,31.7625,18500.0
2010-09-14 14:30:00,50.98,51.0,50.92,50.93,16000.0,31.7625,31.775,31.7251,31.7314,16000.0
2010-09-14 15:00:00,50.93,50.99,50.86,50.87,40400.0,31.7314,31.7687,31.6878,31.694,40400.0
2010-09-14 15:30:00,50.88,50.97,50.7,50.72,56600.0,31.7002,31.7563,31.5881,31.6005,56600.0
2010-09-15 09:30:00,50.35,50.66,50.16,50.66,28400.0,31.37,31.5631,31.2516,31.5631,28400.0
2010-09-15 10:00:00,50.66,50.72,50.44,50.67,39400.0,31.5631,31.6005,31.4261,31.5694,39400.0
2010-09-15 10:30:00,50.69,50.81,50.6,50.79,32200.0,31.5818,31.6566,31.5258,31.6441,32200.0
2010-09-15 11:00:00,50.8,50.81,50.7,50.75,23500.0,31.6504,31.6566,31.5881,31.6192,23500.0
2010-09-15 11:30:00,50.75,50.9,50.73,50.88,14100.0,31.6192,31.7127,31.6068,31.7002,14100.0
2010-09-15 12:00:00,50.9,50.94,50.78,50.86,13500.0,31.7127,31.7376,31.6379,31.6878,13500.0
2010-09-15 12:30:00,50.84,50.9,50.83,50.9,9200.0,31.6753,31.7127,31.6691,31.7127,9200.0
2010-09-15 13:00:00,50.91,51.0,50.91,50.96,26400.0,31.7189,31.775,31.7189,31.7501,26400.0
2010-09-15 13:30:00,50.95,50.98,50.91,50.94,7700.0,31.7438,31.7625,31.7189,31.7376,7700.0
2010-09-15 14:00:00,50.95,50.97,50.89,50.94,10600.0,31.7438,31.7563,31.7064,31.7376,10600.0
2010-09-15 14:30:00,50.92,50.92,50.82,50.86,12400.0,31.7251,31.7251,31.6628,31.6878,12400.0
2010-09-15 15:00:00,50.86,50.9,50.82,50.88,20400.0,31.6878,31.7127,31.6628,31.7002,20400.0
2010-09-15 15:30:00,50.9,50.9,50.72,50.77,46500.0,31.7127,31.7127,31.6005,31.6317,46500.0
2010-09-16 09:30:00,50.8,50.87,50.37,50.51,26700.0,31.6504,31.694,31.3825,31.4697,26700.0
2010-09-16 10:00:00,50.49,50.9,50.41,50.86,24600.0,31.4572,31.7127,31.4074,31.6878,24600.0
2010-09-16 10:30:00,50.84,50.98,50.81,50.85,41300.0,31.6753,31.7625,31.6566,31.6815,41300.0
2010-09-16 11:00:00,50.85,50.85,50.71,50.77,15900.0,31.6815,31.6815,31.5943,31.6317,15900.0
2010-09-16 11:30:00,50.77,50.77,50.68,50.68,9200.0,31.6317,31.6317,31.5756,31.5756,9200.0
2010-09-16 12:00:00,50.68,50.7,50.61,50.67,10300.0,31.5756,31.5881,31.532,31.5694,10300.0
2010-09-16 12:30:00,50.67,50.75,50.67,50.68,9800.0,31.5694,31.6192,31.5694,31.5756,9800.0
2010-09-16 13:00:00,50.67,50.67,50.58,50.66,9900.0,31.5694,31.5694,31.5133,31.5631,9900.0
2010-09-16 13:30:00,50.65,50.75,50.62,50.75,8900.0,31.5569,31.6192,31.5382,31.6192,8900.0
2010-09-16 14:00:00,50.74,50.84,50.74,50.79,12700.0,31.613,31.6753,31.613,31.6441,12700.0
2010-09-16 14:30:00,50.79,50.79,50.74,50.74,12100.0,31.6441,31.6441,31.613,31.613,12100.0
2010-09-16 15:00:00,50.74,50.9,50.73,50.82,30500.0,31.613,31.7127,31.6068,31.6628,30500.0
2010-09-16 15:30:00,50.82,50.88,50.77,50.81,62800.0,31.6628,31.7002,31.6317,31.6566,62800.0
2010-09-17 09:30:00,50.8,50.95,50.0,50.1,93200.0,31.6504,31.7438,31.1519,31.2142,93200.0
2010-09-17 10:00:00,50.12,50.57,50.09,50.48,44100.0,31.2267,31.5071,31.208,31.451,44100.0
2010-09-17 10:30:00,50.47,50.49,50.28,50.28,41500.0,31.4448,31.4572,31.3264,31.3264,41500.0
2010-09-17 11:00:00,50.28,50.44,50.24,50.25,25000.0,31.3264,31.4261,31.3015,31.3077,25000.0
2010-09-17 11:30:00,50.25,50.25,50.03,50.16,58600.0,31.3077,31.3077,31.1706,31.2516,58600.0
2010-09-17 12:00:00,50.15,50.26,50.15,50.15,20400.0,31.2454,31.3139,31.2454,31.2454,20400.0
2010-09-17 12:30:00,50.14,50.22,50.12,50.21,34800.0,31.2392,31.289,31.2267,31.2828,34800.0
2010-09-17 13:00:00,50.23,50.31,50.18,50.28,26100.0,31.2952,31.3451,31.2641,31.3264,26100.0
2010-09-17 13:30:00,50.3,50.42,50.3,50.4,27500.0,31.3388,31.4136,31.3388,31.4012,27500.0
2010-09-17 14:00:00,50.39,50.5,50.39,50.47,17800.0,31.3949,31.4635,31.3949,31.4448,17800.0
2010-09-17 14:30:00,50.46,50.47,50.38,50.41,18600.0,31.4385,31.4448,31.3887,31.4074,18600.0
2010-09-17 15:00:00,50.41,50.41,50.35,50.35,32600.0,31.4074,31.4074,31.37,31.37,32600.0
2010-09-17 15:30:00,50.36,50.36,50.08,50.17,123400.0,31.3762,31.3762,31.2018,31.2579,123400.0
2010-09-20 09:30:00,50.25,50.39,50.13,50.37,14700.0,31.3077,31.3949,31.2329,31.3825,14700.0
2010-09-20 10:00:00,50.38,50.71,50.35,50.57,25700.0,31.3887,31.5943,31.37,31.5071,25700.0
2010-09-20 10:30:00,50.57,50.67,50.54,50.65,12100.0,31.5071,31.5694,31.4884,31.5569,12100.0
2010-09-20 11:00:00,50.66,50.71,50.57,50.61,9700.0,31.5631,31.5943,31.5071,31.532,9700.0
2010-09-20 11:30:00,50.61,50.64,50.54,50.56,11800.0,31.532,31.5507,31.4884,31.5008,11800.0
2010-09-20 12:00:00,50.58,50.58,50.43,50.45,9400.0,31.5133,31.5133,31.4198,31.4323,9400.0
2010-09-20 12:30:00,50.46,50.53,50.41,50.49,12900.0,31.4385,31.4821,31.4074,31.4572,12900.0
2010-09-20 13:00:00,50.51,50.53,50.36,50.37,18500.0,31.4697,31.4821,31.3762,31.3825,18500.0
2010-09-20 13:30:00,50.39,50.58,50.38,50.57,15900.0,31.3949,31.5133,31.3887,31.5071,15900.0
2010-09-20 14:00:00,50.58,50.74,50.55,50.73,25200.0,31.5133,31.613,31.4946,31.6068,25200.0
2010-09-20 14:30:00,50.73,50.84,50.67,50.82,42700.0,31.6068,31.6753,31.5694,31.6628,42700.0
2010-09-20 15:00:00,50.83,51.01,50.82,51.01,52800.0,31.6691,31.7812,31.6628,31.7812,52800.0
2010-09-20 15:30:00,51.01,51.22,51.0,51.18,141500.0,31.7812,31.912,31.775,31.8871,141500.0
2010-09-21 09:30:00,51.01,51.08,50.71,50.78,23700.0,31.7812,31.8248,31.5943,31.6379,23700.0
2010-09-21 10:00:00,50.79,50.83,50.57,50.72,26300.0,31.6441,31.6691,31.5071,31.6005,26300.0
2010-09-21 10:30:00,50.74,50.81,50.67,50.71,15600.0,31.613,31.6566,31.5694,31.5943,15600.0
2010-09-21 11:00:00,50.7,50.87,50.7,50.77,22700.0,31.5881,31.694,31.5881,31.6317,22700.0
2010-09-21 11:30:00,50.76,50.8,50.71,50.75,13500.0,31.6254,31.6504,31.5943,31.6192,13500.0
2010-09-21 12:00:00,50.75,50.77,50.72,50.77,17800.0,31.6192,31.6317,31.6005,31.6317,17800.0
2010-09-21 12:30:00,50.77,50.78,50.74,50.77,13200.0,31.6317,31.6379,31.613,31.6317,13200.0
2010-09-21 13:00:00,50.76,50.79,50.71,50.77,17000.0,31.6254,31.6441,31.5943,31.6317,17000.0
2010-09-21 13:30:00,50.77,50.85,50.75,50.83,15800.0,31.6317,31.6815,31.6192,31.6691,15800.0
2010-09-21 14:00:00,50.83,50.94,50.7,50.94,42500.0,31.6691,31.7376,31.5881,31.7376,42500.0
2010-09-21 14:30:00,50.94,51.0,50.78,50.91,34400.0,31.7376,31.775,31.6379,31.7189,34400.0
2010-09-21 15:00:00,50.96,50.97,50.79,50.82,38900.0,31.7501,31.7563,31.6441,31.6628,38900.0
2010-09-21 15:30:00,50.82,50.86,50.68,50.81,63100.0,31.6628,31.6878,31.5756,31.6566,63100.0
2010-09-22 09:30:00,50.78,50.85,50.7,50.73,23600.0,31.6379,31.6815,31.5881,31.6068,23600.0
2010-09-22 10:00:00,50.71,50.83,50.54,50.72,20500.0,31.5943,31.6691,31.4884,31.6005,20500.0
2010-09-22 10:30:00,50.72,50.73,50.39,50.53,21200.0,31.6005,31.6068,31.3949,31.4821,21200.0
2010-09-22 11:00:00,50.55,50.55,50.26,50.34,13500.0,31.4946,31.4946,31.3139,31.3638,13500.0
2010-09-22 11:30:00,50.33,50.44,50.26,50.39,12500.0,31.3575,31.4261,31.3139,31.3949,12500.0
2010-09-22 12:00:00,50.4,50.58,50.36,50.5,41800.0,31.4012,31.5133,31.3762,31.4635,41800.0
2010-09-22 12:30:00,50.48,50.5,50.44,50.46,8600.0,31.451,31.4635,31.4261,31.4385,8600.0
2010-09-22 13:00:00,50.45,50.53,50.37,50.48,5800.0,31.4323,31.4821,31.3825,31.451,5800.0
2010-09-22 13:30:00,50.52,50.67,50.5,50.65,9400.0,31.4759,31.5694,31.4635,31.5569,9400.0
2010-09-22 14:00:00,50.66,50.76,50.58,50.76,26300.0,31.5631,31.6254,31.5133,31.6254,26300.0
2010-09-22 14:30:00,50.76,50.86,50.72,50.74,19100.0,31.6254,31.6878,31.6005,31.613,19100.0
2010-09-22 15:00:00,50.74,50.75,50.6,50.6,23000.0,31.613,31.6192,31.5258,31.5258,23000.0
2010-09-22 15:30:00,50.61,50.68,50.54,50.6,36000.0,31.532,31.5756,31.4884,31.5258,36000.0
2010-09-23 09:30:00,50.39,50.56,50.29,50.31,14100.0,31.3949,31.5008,31.3326,31.3451,14100.0
2010-09-23 10:00:00,50.31,50.57,50.17,50.56,23500.0,31.3451,31.5071,31.2579,31.5008,23500.0
2010-09-23 10:30:00,50.56,50.84,50.47,50.48,16800.0,31.5008,31.6753,31.4448,31.451,16800.0
2010-09-23 11:00:00,50.46,50.79,50.43,50.63,52800.0,31.4385,31.6441,31.4198,31.5445,52800.0
2010-09-23 11:30:00,50.65,50.89,50.65,50.73,20100.0,31.5569,31.7064,31.5569,31.6068,20100.0
2010-09-23 12:00:00,50.74,50.9,50.7,50.84,15900.0,31.613,31.7127,31.5881,31.6753,15900.0
2010-09-23 12:30:00,50.83,50.9,50.78,50.9,7100.0,31.6691,31.7127,31.6379,31.7127,7100.0
2010-09-23 13:00:00,50.9,50.91,50.83,50.83,11000.0,31.7127,31.7189,31.6691,31.6691,11000.0
2010-09-23 13:30:00,50.83,50.86,50.75,50.83,12700.0,31.6691,31.6878,31.6192,31.6691,12700.0
2010-09-23 14:00:00,50.83,50.84,50.73,50.74,14600.0,31.6691,31.6753,31.6068,31.613,14600.0
2010-09-23 14:30:00,50.73,50.73,50.31,50.35,22700.0,31.6068,31.6068,31.3451,31.37,22700.0
2010-09-23 15:00:00,50.36,50.44,50.24,50.24,26300.0,31.3762,31.4261,31.3015,31.3015,26300.0
2010-09-23 15:30:00,50.24,50.26,50.16,50.22,38100.0,31.3015,31.3139,31.2516,31.289,38100.0
2010-09-24 09:30:00,50.8,51.13,50.62,51.1,29400.0,31.6504,31.856,31.5382,31.8373,29400.0
2010-09-24 10:00:00,51.1,51.25,51.02,51.2,49300.0,31.8373,31.9307,31.7874,31.8996,49300.0
2010-09-24 10:30:00,51.2,51.5,51.2,51.45,34300.0,31.8996,32.0865,31.8996,32.0553,34300.0
2010-09-24 11:00:00,51.43,51.47,51.38,51.43,33500.0,32.0429,32.0678,32.0117,32.0429,33500.0
2010-09-24 11:30:00,51.44,51.67,51.43,51.67,20700.0,32.0491,32.1924,32.0429,32.1924,20700.0
2010-09-24 12:00:00,51.64,51.66,51.57,51.63,14100.0,32.1737,32.1862,32.1301,32.1675,14100.0
2010-09-24 12:30:00,51.62,51.79,51.62,51.78,14500.0,32.1613,32.2672,32.1613,32.2609,14500.0
2010-09-24 13:00:00,51.78,51.85,51.74,51.84,13100.0,32.2609,32.3046,32.236,32.2983,13100.0
2010-09-24 13:30:00,51.84,51.85,51.7,51.74,16600.0,32.2983,32.3046,32.2111,32.236,16600.0
2010-09-24 14:00:00,51.75,51.82,51.73,51.8,16900.0,32.2423,32.2859,32.2298,32.2734,16900.0
2010-09-24 14:30:00,51.8,51.85,51.74,51.77,17800.0,32.2734,32.3046,32.236,32.2547,17800.0
2010-09-24 15:00:00,51.77,51.84,51.73,51.76,24400.0,32.2547,32.2983,32.2298,32.2485,24400.0
2010-09-24 15:30:00,51.77,51.78,51.68,51.71,52400.0,32.2547,32.2609,32.1986,32.2173,52400.0
2010-09-27 09:30:00,51.59,51.65,51.17,51.22,22600.0,32.1426,32.18,31.8809,31.912,22600.0
2010-09-27 10:00:00,51.25,51.5,51.25,51.5,18800.0,31.9307,32.0865,31.9307,32.0865,18800.0
2010-09-27 10:30:00,51.48,51.5,51.37,51.48,14900.0,32.074,32.0865,32.0055,32.074,14900.0
2010-09-27 11:00:00,51.45,51.5,51.36,51.47,13000.0,32.0553,32.0865,31.9993,32.0678,13000.0
2010-09-27 11:30:00,51.48,51.56,51.43,51.45,19600.0,32.074,32.1239,32.0429,32.0553,19600.0
2010-09-27 12:00:00,51.46,51.51,51.44,51.5,12500.0,32.0616,32.0927,32.0491,32.0865,12500.0
2010-09-27 12:30:00,51.49,51.66,51.46,51.64,16000.0,32.0803,32.1862,32.0616,32.1737,16000.0
2010-09-27 13:00:00,51.63,51.75,51.58,51.74,22000.0,32.1675,32.2423,32.1363,32.236,22000.0
2010-09-27 13:30:00,51.75,51.75,51.67,51.71,24300.0,32.2423,32.2423,32.1924,32.2173,24300.0
2010-09-27 14:00:00,51.71,51.76,51.69,51.76,13600.0,32.2173,32.2485,32.2049,32.2485,13600.0
2010-09-27 14:30:00,51.76,51.78,51.71,51.74,35400.0,32.2485,32.2609,32.2173,32.236,35400.0
2010-09-27 15:00:00,51.71,51.76,51.7,51.74,30800.0,32.2173,32.2485,32.2111,32.236,30800.0
2010-09-27 15:30:00,51.73,51.74,51.55,51.62,54300.0,32.2298,32.236,32.1176,32.1613,54300.0
2010-09-28 09:30:00,51.6,51.6,51.24,51.41,20400.0,32.1488,32.1488,31.9245,32.0304,20400.0
2010-09-28 10:00:00,51.41,51.59,51.14,51.5,27500.0,32.0304,32.1426,31.8622,32.0865,27500.0
2010-09-28 10:30:00,51.49,51.64,51.4,51.56,23500.0,32.0803,32.1737,32.0242,32.1239,23500.0
2010-09-28 11:00:00,51.56,51.66,51.55,51.66,23000.0,32.1239,32.1862,32.1176,32.1862,23000.0
2010-09-28 11:30:00,51.65,51.68,51.56,51.62,20900.0,32.18,32.1986,32.1239,32.1613,20900.0
2010-09-28 12:00:00,51.62,51.65,51.57,51.57,23300.0,32.1613,32.18,32.1301,32.1301,23300.0
2010-09-28 12:30:00,51.59,51.62,51.56,51.62,16100.0,32.1426,32.1613,32.1239,32.1613,16100.0
2010-09-28 13:00:00,51.62,51.64,51.54,51.57,17500.0,32.1613,32.1737,32.1114,32.1301,17500.0
2010-09-28 13:30:00,51.58,51.65,51.56,51.65,20400.0,32.1363,32.18,32.1239,32.18,20400.0
2010-09-28 14:00:00,51.64,51.65,51.58,51.58,18600.0,32.1737,32.18,32.1363,32.1363,18600.0
2010-09-28 14:30:00,51.57,51.62,51.41,51.44,20600.0,32.1301,32.1613,32.0304,32.0491,20600.0
2010-09-28 15:00:00,51.44,51.6,51.41,51.51,27700.0,32.0491,32.1488,32.0304,32.0927,27700.0
2010-09-28 15:30:00,51.51,51.64,51.47,51.57,66200.0,32.0927,32.1737,32.0678,32.1301,66200.0
2010-09-29 09:30:00,51.57,51.89,51.44,51.84,70700.0,32.1301,32.3295,32.0491,32.2983,70700.0
2010-09-29 10:00:00,51.87,52.1,51.79,51.91,26000.0,32.317,32.4603,32.2672,32.3419,26000.0
2010-09-29 10:30:00,51.95,52.24,51.95,52.21,65400.0,32.3669,32.5475,32.3669,32.5289,65400.0
2010-09-29 11:00:00,52.23,52.23,52.04,52.06,32800.0,32.5413,32.5413,32.4229,32.4354,32800.0
2010-09-29 11:30:00,52.06,52.11,51.93,51.93,63600.0,32.4354,32.4665,32.3544,32.3544,63600.0
2010-09-29 12:00:00,51.94,52.0,51.92,51.92,12700.0,32.3606,32.398,32.3482,32.3482,12700.0
2010-09-29 12:30:00,51.92,51.92,51.84,51.87,6400.0,32.3482,32.3482,32.2983,32.317,6400.0
2010-09-29 13:00:00,51.87,51.87,51.82,51.85,7100.0,32.317,32.317,32.2859,32.3046,7100.0
2010-09-29 13:30:00,51.85,51.87,51.74,51.82,24000.0,32.3046,32.317,32.236,32.2859,24000.0
2010-09-29 14:00:00,51.83,51.83,51.67,51.7,18100.0,32.2921,32.2921,32.1924,32.2111,18100.0
2010-09-29 14:30:00,51.7,51.9,51.67,51.9,20800.0,32.2111,32.3357,32.1924,32.3357,20800.0
2010-09-29 15:00:00,51.9,51.9,51.62,51.79,30500.0,32.3357,32.3357,32.1613,32.2672,30500.0
2010-09-29 15:30:00,51.8,51.95,51.72,51.91,62900.0,32.2734,32.3669,32.2236,32.3419,62900.0
2010-09-30 09:30:00,52.0,52.56,51.99,52.24,65400.0,32.398,32.7469,32.3918,32.5475,65400.0
2010-09-30 10:00:00,52.22,52.23,51.87,51.9,100700.0,32.5351,32.5413,32.317,32.3357,100700.0
2010-09-30 10:30:00,51.91,52.02,51.82,51.89,28300.0,32.3419,32.4105,32.2859,32.3295,28300.0
2010-09-30 11:00:00,51.88,51.88,51.45,51.46,19600.0,32.3233,32.3233,32.0553,32.0616,19600.0
2010-09-30 11:30:00,51.41,51.53,51.36,51.48,13200.0,32.0304,32.1052,31.9993,32.074,13200.0
2010-09-30 12:00:00,51.47,51.47,51.26,51.43,13400.0,32.0678,32.0678,31.937,32.0429,13400.0
2010-09-30 12:30:00,51.42,51.69,51.42,51.68,15300.0,32.0367,32.2049,32.0367,32.1986,15300.0
2010-09-30 13:00:00,51.73,51.79,51.64,51.79,11000.0,32.2298,32.2672,32.1737,32.2672,11000.0
2010-09-30 13:30:00,51.79,51.95,51.78,51.95,15100.0,32.2672,32.3669,32.2609,32.3669,15100.0
2010-09-30 14:00:00,51.94,51.97,51.78,51.95,14500.0,32.3606,32.3793,32.2609,32.3669,14500.0
2010-09-30 14:30:00,51.96,52.03,51.91,51.94,55000.0,32.3731,32.4167,32.3419,32.3606,55000.0
2010-09-30 15:00:00,51.92,51.96,51.74,51.85,25500.0,32.3482,32.3731,32.236,32.3046,25500.0
2010-09-30 15:30:00,51.86,51.9,51.73,51.76,62900.0,32.3108,32.3357,32.2298,32.2485,62900.0
2010-10-01 09:30:00,52.15,52.55,52.09,52.17,42000.0,32.4915,32.7407,32.4541,32.5039,42000.0
2010-10-01 10:00:00,52.15,52.2,51.77,51.91,37400.0,32.4915,32.5226,32.2547,32.3419,37400.0
2010-10-01 10:30:00,51.91,51.97,51.73,51.75,18500.0,32.3419,32.3793,32.2298,32.2423,18500.0
2010-10-01 11:00:00,51.74,51.8,51.65,51.68,22200.0,32.236,32.2734,32.18,32.1986,22200.0
2010-10-01 11:30:00,51.7,51.82,51.66,51.75,17600.0,32.2111,32.2859,32.1862,32.2423,17600.0
2010-10-01 12:00:00,51.75,51.75,51.51,51.67,21100.0,32.2423,32.2423,32.0927,32.1924,21100.0
2010-10-01 12:30:00,51.66,51.72,51.57,51.68,14200.0,32.1862,32.2236,32.1301,32.1986,14200.0
2010-10-01 13:00:00,51.69,51.89,51.68,51.85,18400.0,32.2049,32.3295,32.1986,32.3046,18400.0
2010-10-01 13:30:00,51.86,51.91,51.77,51.91,19400.0,32.3108,32.3419,32.2547,32.3419,19400.0
2010-10-01 14:00:00,51.92,52.01,51.89,51.9,19700.0,32.3482,32.4042,32.3295,32.3357,19700.0
2010-10-01 14:30:00,51.91,52.0,51.9,51.93,21400.0,32.3419,32.398,32.3357,32.3544,21400.0
2010-10-01 15:00:00,51.93,51.99,51.82,51.82,34000.0,32.3544,32.3918,32.2859,32.2859,34000.0
2010-10-01 15:30:00,51.82,51.9,51.76,51.9,44100.0,32.2859,32.3357,32.2485,32.3357,44100.0
2010-10-04 09:30:00,51.05,51.54,51.0,51.45,88700.0,31.8061,32.1114,31.775,32.0553,88700.0
2010-10-04 10:00:00,51.45,51.64,51.28,51.43,42900.0,32.0553,32.1737,31.9494,32.0429,42900.0
2010-10-04 10:30:00,51.42,51.5,51.1,51.1,45600.0,32.0367,32.0865,31.8373,31.8373,45600.0
2010-10-04 11:00:00,51.11,51.15,51.01,51.09,34900.0,31.8435,31.8684,31.7812,31.831,34900.0
2010-10-04 11:30:00,51.05,51.17,50.96,50.96,14200.0,31.8061,31.8809,31.7501,31.7501,14200.0
2010-10-04 12:00:00,50.93,51.03,50.81,50.87,15600.0,31.7314,31.7937,31.6566,31.694,15600.0
2010-10-04 12:30:00,50.87,51.02,50.86,51.02,15100.0,31.694,31.7874,31.6878,31.7874,15100.0
2010-10-04 13:00:00,51.02,51.16,50.99,51.13,13200.0,31.7874,31.8747,31.7687,31.856,13200.0
2010-10-04 13:30:00,51.15,51.27,51.1,51.26,13100.0,31.8684,31.9432,31.8373,31.937,13100.0
2010-10-04 14:00:00,51.28,51.28,51.15,51.23,15400.0,31.9494,31.9494,31.8684,31.9183,15400.0
2010-10-04 14:30:00,51.22,51.37,51.21,51.28,17400.0,31.912,32.0055,31.9058,31.9494,17400.0
2010-10-04 15:00:00,51.28,51.38,51.17,51.25,23500.0,31.9494,32.0117,31.8809,31.9307,23500.0
2010-10-04 15:30:00,51.26,51.26,51.02,51.08,50300.0,31.937,31.937,31.7874,31.8248,50300.0
2010-10-05 09:30:00,51.43,51.51,50.99,51.08,42900.0,32.0429,32.0927,31.7687,31.8248,42900.0
2010-10-05 10:00:00,51.02,51.28,50.9,51.28,38900.0,31.7874,31.9494,31.7127,31.9494,38900.0
2010-10-05 10:30:00,51.29,51.38,51.24,51.31,17900.0,31.9557,32.0117,31.9245,31.9681,17900.0
2010-10-05 11:00:00,51.32,51.41,51.28,51.33,18000.0,31.9743,32.0304,31.9494,31.9806,18000.0
2010-10-05 11:30:00,51.32,51.49,51.3,51.37,18400.0,31.9743,32.0803,31.9619,32.0055,18400.0
2010-10-05 12:00:00,51.38,51.44,51.34,51.38,14100.0,32.0117,32.0491,31.9868,32.0117,14100.0
2010-10-05 12:30:00,51.38,51.54,51.37,51.5,29800.0,32.0117,32.1114,32.0055,32.0865,29800.0
2010-10-05 13:00:00,51.5,51.62,51.5,51.59,15400.0,32.0865,32.1613,32.0865,32.1426,15400.0
2010-10-05 13:30:00,51.58,51.59,51.5,51.53,11300.0,32.1363,32.1426,32.0865,32.1052,11300.0
2010-10-05 14:00:00,51.53,51.56,51.39,51.4,24700.0,32.1052,32.1239,32.018,32.0242,24700.0
2010-10-05 14:30:00,51.41,51.48,51.31,51.4,37300.0,32.0304,32.074,31.9681,32.0242,37300.0
2010-10-05 15:00:00,51.41,51.45,51.33,51.42,44700.0,32.0304,32.0553,31.9806,32.0367,44700.0
2010-10-05 15:30:00,51.41,51.44,51.22,51.31,99300.0,32.0304,32.0491,31.912,31.9681,99300.0
2010-10-06 09:30:00,51.42,51.88,51.36,51.81,16500.0,32.0367,32.3233,31.9993,32.2796,16500.0
2010-10-06 10:00:00,51.82,51.9,51.76,51.88,14900.0,32.2859,32.3357,32.2485,32.3233,14900.0
2010-10-06 10:30:00,51.88,51.94,51.83,51.92,15000.0,32.3233,32.3606,32.2921,32.3482,15000.0
2010-10-06 11:00:00,51.92,52.02,51.87,52.02,14100.0,32.3482,32.4105,32.317,32.4105,14100.0
2010-10-06 11:30:00,52.03,52.05,51.87,51.89,12200.0,32.4167,32.4292,32.317,32.3295,12200.0
2010-10-06 12:00:00,51.89,51.91,51.84,51.88,10600.0,32.3295,32.3419,32.2983,32.3233,10600.0
2010-10-06 12:30:00,51.86,51.93,51.86,51.87,11900.0,32.3108,32.3544,32.3108,32.317,11900.0
2010-10-06 13:00:00,51.88,51.88,51.82,51.87,15900.0,32.3233,32.3233,32.2859,32.317,15900.0
2010-10-06 13:30:00,51.87,52.0,51.87,52.0,11400.0,32.317,32.398,32.317,32.398,11400.0
2010-10-06 14:00:00,52.0,52.01,51.89,51.93,18600.0,32.398,32.4042,32.3295,32.3544,18600.0
2010-10-06 14:30:00,51.93,51.96,51.87,51.88,19300.0,32.3544,32.3731,32.317,32.3233,19300.0
2010-10-06 15:00:00,51.89,51.9,51.83,51.86,28000.0,32.3295,32.3357,32.2921,32.3108,28000.0
2010-10-06 15:30:00,51.86,51.88,51.78,51.87,43700.0,32.3108,32.3233,32.2609,32.317,43700.0
2010-10-07 09:30:00,51.85,52.03,51.66,51.66,10600.0,32.3046,32.4167,32.1862,32.1862,10600.0
2010-10-07 10:00:00,51.62,51.73,51.57,51.7,9400.0,32.1613,32.2298,32.1301,32.2111,9400.0
2010-10-07 10:30:00,51.72,51.74,51.61,51.67,7900.0,32.2236,32.236,32.155,32.1924,7900.0
2010-10-07 11:00:00,51.64,51.64,51.49,51.5,5800.0,32.1737,32.1737,32.0803,32.0865,5800.0
2010-10-07 11:30:00,51.53,51.61,51.52,51.57,6700.0,32.1052,32.155,32.099,32.1301,6700.0
2010-10-07 12:00:00,51.59,51.61,51.33,51.33,14300.0,32.1426,32.155,31.9806,31.9806,14300.0
2010-10-07 12:30:00,51.26,51.35,51.18,51.35,12000.0,31.937,31.993,31.8871,31.993,12000.0
2010-10-07 13:00:00,51.35,51.42,51.3,51.34,15000.0,31.993,32.0367,31.9619,31.9868,15000.0
2010-10-07 13:30:00,51.33,51.54,51.33,51.5,12700.0,31.9806,32.1114,31.9806,32.0865,12700.0
2010-10-07 14:00:00,51.5,51.59,51.46,51.54,14800.0,32.0865,32.1426,32.0616,32.1114,14800.0
2010-10-07 14:30:00,51.55,51.6,51.5,51.51,16000.0,32.1176,32.1488,32.0865,32.0927,16000.0
2010-10-07 15:00:00,51.53,51.54,51.45,51.52,13600.0,32.1052,32.1114,32.0553,32.099,13600.0
2010-10-07 15:30:00,51.51,51.56,51.45,51.54,29000.0,32.0927,32.1239,32.0553,32.1114,29000.0
2010-10-08 09:30:00,51.72,52.2,51.45,51.98,24500.0,32.2236,32.5226,32.0553,32.3856,24500.0
2010-10-08 10:00:00,51.99,52.05,51.65,51.73,23300.0,32.3918,32.4292,32.18,32.2298,23300.0
2010-10-08 10:30:00,51.73,51.73,51.65,51.69,19100.0,32.2298,32.2298,32.18,32.2049,19100.0
2010-10-08 11:00:00,51.69,51.72,51.66,51.67,11400.0,32.2049,32.2236,32.1862,32.1924,11400.0
2010-10-08 11:30:00,51.67,51.71,51.6,51.64,9700.0,32.1924,32.2173,32.1488,32.1737,9700.0
2010-10-08 12:00:00,51.63,51.63,51.47,51.48,18100.0,32.1675,32.1675,32.0678,32.074,18100.0
2010-10-08 12:30:00,51.49,51.55,51.37,51.45,95700.0,32.0803,32.1176,32.0055,32.0553,95700.0
2010-10-08 13:00:00,51.44,51.46,51.23,51.27,44700.0,32.0491,32.0616,31.9183,31.9432,44700.0
2010-10-08 13:30:00,51.27,51.29,51.18,51.23,17500.0,31.9432,31.9557,31.8871,31.9183,17500.0
2010-10-08 14:00:00,51.24,51.25,51.17,51.2,30800.0,31.9245,31.9307,31.8809,31.8996,30800.0
2010-10-08 14:30:00,51.2,51.3,51.09,51.27,70300.0,31.8996,31.9619,31.831,31.9432,70300.0
2010-10-08 15:00:00,51.28,51.6,51.28,51.55,31500.0,31.9494,32.1488,31.9494,32.1176,31500.0
2010-10-08 15:30:00,51.56,51.65,51.43,51.45,67100.0,32.1239,32.18,32.0429,32.0553,67100.0
2010-10-11 09:30:00,51.61,51.61,51.11,51.19,33200.0,32.155,32.155,31.8435,31.8934,33200.0
2010-10-11 10:00:00,51.2,51.2,50.94,51.01,44900.0,31.8996,31.8996,31.7376,31.7812,44900.0
2010-10-11 10:30:00,51.03,51.03,50.79,50.88,34900.0,31.7937,31.7937,31.6441,31.7002,34900.0
2010-10-11 11:00:00,50.87,51.0,50.83,50.91,30100.0,31.694,31.775,31.6691,31.7189,30100.0
2010-10-11 11:30:00,50.94,51.06,50.89,50.95,27400.0,31.7376,31.8124,31.7064,31.7438,27400.0
2010-10-11 12:00:00,50.96,50.99,50.84,50.94,14200.0,31.7501,31.7687,31.6753,31.7376,14200.0
2010-10-11 12:30:00,50.98,51.14,50.88,50.92,40200.0,31.7625,31.8622,31.7002,31.7251,40200.0
2010-10-11 13:00:00,50.92,51.02,50.87,50.88,29300.0,31.7251,31.7874,31.694,31.7002,29300.0
2010-10-11 13:30:00,50.9,50.97,50.83,50.88,37400.0,31.7127,31.7563,31.6691,31.7002,37400.0
2010-10-11 14:00:00,50.89,50.94,50.81,50.83,28300.0,31.7064,31.7376,31.6566,31.6691,28300.0
2010-10-11 14:30:00,50.86,50.95,50.82,50.9,51600.0,31.6878,31.7438,31.6628,31.7127,51600.0
2010-10-11 15:00:00,50.93,51.02,50.87,50.96,73300.0,31.7314,31.7874,31.694,31.7501,73300.0
2010-10-11 15:30:00,50.96,51.01,50.89,50.9,54800.0,31.7501,31.7812,31.7064,31.7127,54800.0
2010-10-12 09:30:00,50.9,50.9,50.47,50.73,32800.0,31.7127,31.7127,31.4448,31.6068,32800.0
2010-10-12 10:00:00,50.72,50.89,50.63,50.84,15600.0,31.6005,31.7064,31.5445,31.6753,15600.0
2010-10-12 10:30:00,50.84,50.9,50.75,50.83,10900.0,31.6753,31.7127,31.6192,31.6691,10900.0
2010-10-12 11:00:00,50.84,50.9,50.83,50.88,15600.0,31.6753,31.7127,31.6691,31.7002,15600.0
2010-10-12 11:30:00,50.88,50.98,50.88,50.98,21500.0,31.7002,31.7625,31.7002,31.7625,21500.0
2010-10-12 12:00:00,50.97,51.02,50.93,50.98,23100.0,31.7563,31.7874,31.7314,31.7625,23100.0
2010-10-12 12:30:00,50.96,51.07,50.91,51.03,17400.0,31.7501,31.8186,31.7189,31.7937,17400.0
2010-10-12 13:00:00,51.04,51.21,51.03,51.17,16900.0,31.7999,31.9058,31.7937,31.8809,16900.0
2010-10-12 13:30:00,51.17,51.29,51.17,51.29,11700.0,31.8809,31.9557,31.8809,31.9557,11700.0
2010-10-12 14:00:00,51.29,51.6,51.22,51.54,53700.0,31.9557,32.1488,31.912,32.1114,53700.0
2010-10-12 14:30:00,51.53,51.53,51.34,51.49,36100.0,32.1052,32.1052,31.9868,32.0803,36100.0
2010-10-12 15:00:00,51.48,51.69,51.4,51.65,29600.0,32.074,32.2049,32.0242,32.18,29600.0
2010-10-12 15:30:00,51.67,51.77,51.61,51.71,47900.0,32.1924,32.2547,32.155,32.2173,47900.0
2010-10-13 09:30:00,51.93,51.96,51.74,51.77,21200.0,32.3544,32.3731,32.236,32.2547,21200.0
2010-10-13 10:00:00,51.8,51.84,51.62,51.73,33100.0,32.2734,32.2983,32.1613,32.2298,33100.0
2010-10-13 10:30:00,51.79,54.27,51.7,52.61,423300.0,32.2672,33.8123,32.2111,32.7781,423300.0
2010-10-13 11:00:00,52.59,52.87,52.54,52.74,32700.0,32.7656,32.9401,32.7345,32.8591,32700.0
2010-10-13 11:30:00,52.76,52.87,52.71,52.79,32500.0,32.8715,32.9401,32.8404,32.8902,32500.0
2010-10-13 12:00:00,52.81,52.9,52.76,52.88,32000.0,32.9027,32.9587,32.8715,32.9463,32000.0
2010-10-13 12:30:00,52.88,52.97,52.8,52.87,23400.0,32.9463,33.0024,32.8964,32.9401,23400.0
2010-10-13 13:00:00,52.89,53.02,52.87,52.98,29300.0,32.9525,33.0335,32.9401,33.0086,29300.0
2010-10-13 13:30:00,52.99,53.1,52.97,53.06,25200.0,33.0148,33.0834,33.0024,33.0584,25200.0
2010-10-13 14:00:00,53.06,53.25,53.01,53.16,27000.0,33.0584,33.1768,33.0273,33.1207,27000.0
2010-10-13 14:30:00,53.16,53.2,53.03,53.06,27800.0,33.1207,33.1457,33.0397,33.0584,27800.0
2010-10-13 15:00:00,53.06,53.08,52.8,52.81,64100.0,33.0584,33.0709,32.8964,32.9027,64100.0
2010-10-13 15:30:00,52.81,53.04,52.78,52.93,85100.0,32.9027,33.046,32.884,32.9774,85100.0
2010-10-14 09:30:00,52.98,52.98,52.58,52.61,25200.0,33.0086,33.0086,32.7594,32.7781,25200.0
2010-10-14 10:00:00,52.62,52.83,52.61,52.75,32000.0,32.7843,32.9151,32.7781,32.8653,32000.0
2010-10-14 10:30:00,52.74,52.86,52.68,52.85,19100.0,32.8591,32.9338,32.8217,32.9276,19100.0
2010-10-14 11:00:00,52.85,52.85,52.67,52.69,21100.0,32.9276,32.9276,32.8155,32.8279,21100.0
2010-10-14 11:30:00,52.7,52.74,52.54,52.57,24600.0,32.8341,32.8591,32.7345,32.7531,24600.0
2010-10-14 12:00:00,52.58,52.73,52.56,52.73,29800.0,32.7594,32.8528,32.7469,32.8528,29800.0
2010-10-14 12:30:00,52.74,52.8,52.55,52.7,62400.0,32.8591,32.8964,32.7407,32.8341,62400.0
2010-10-14 13:00:00,52.69,52.79,52.6,52.7,81700.0,32.8279,32.8902,32.7718,32.8341,81700.0
2010-10-14 13:30:00,52.71,52.74,52.64,52.69,41300.0,32.8404,32.8591,32.7968,32.8279,41300.0
2010-10-14 14:00:00,52.69,52.73,52.63,52.66,37200.0,32.8279,32.8528,32.7905,32.8092,37200.0
2010-10-14 14:30:00,52.68,52.75,52.66,52.69,37100.0,32.8217,32.8653,32.8092,32.8279,37100.0
2010-10-14 15:00:00,52.68,52.71,52.55,52.62,81900.0,32.8217,32.8404,32.7407,32.7843,81900.0
2010-10-14 15:30:00,52.62,52.7,52.59,52.7,82100.0,32.7843,32.8341,32.7656,32.8341,82100.0
2010-10-15 09:30:00,52.84,53.05,52.79,52.84,25500.0,32.9214,33.0522,32.8902,32.9214,25500.0
2010-10-15 10:00:00,52.84,52.87,52.41,52.45,27600.0,32.9214,32.9401,32.6535,32.6784,27600.0
2010-10-15 10:30:00,52.47,52.7,52.36,52.66,17600.0,32.6908,32.8341,32.6223,32.8092,17600.0
2010-10-15 11:00:00,52.67,53.15,52.62,52.96,45300.0,32.8155,33.1145,32.7843,32.9961,45300.0
2010-10-15 11:30:00,52.96,53.15,52.8,52.85,18900.0,32.9961,33.1145,32.8964,32.9276,18900.0
2010-10-15 12:00:00,52.87,53.03,52.83,53.02,13300.0,32.9401,33.0397,32.9151,33.0335,13300.0
2010-10-15 12:30:00,53.02,53.08,52.96,52.99,11300.0,33.0335,33.0709,32.9961,33.0148,11300.0
2010-10-15 13:00:00,52.98,53.08,52.91,52.91,5400.0,33.0086,33.0709,32.965,32.965,5400.0
2010-10-15 13:30:00,52.92,52.95,52.78,52.85,12500.0,32.9712,32.9899,32.884,32.9276,12500.0
2010-10-15 14:00:00,52.84,53.07,52.79,53.07,36800.0,32.9214,33.0647,32.8902,33.0647,36800.0
2010-10-15 14:30:00,53.05,53.16,52.98,52.99,17900.0,33.0522,33.1207,33.0086,33.0148,17900.0
2010-10-15 15:00:00,53.0,53.04,52.83,53.01,39000.0,33.0211,33.046,32.9151,33.0273,39000.0
2010-10-15 15:30:00,52.99,53.17,52.97,53.12,58600.0,33.0148,33.127,33.0024,33.0958,58600.0
2010-10-18 09:30:00,53.03,53.03,52.85,52.99,14000.0,33.0397,33.0397,32.9276,33.0148,14000.0
2010-10-18 10:00:00,53.0,53.26,52.95,53.24,29100.0,33.0211,33.183,32.9899,33.1706,29100.0
2010-10-18 10:30:00,53.24,53.32,53.12,53.25,24200.0,33.1706,33.2204,33.0958,33.1768,24200.0
2010-10-18 11:00:00,53.25,53.31,53.19,53.24,20100.0,33.1768,33.2142,33.1394,33.1706,20100.0
2010-10-18 11:30:00,53.23,53.28,53.19,53.27,8900.0,33.1644,33.1955,33.1394,33.1893,8900.0
2010-10-18 12:00:00,53.29,53.36,53.28,53.36,10400.0,33.2017,33.2453,33.1955,33.2453,10400.0
2010-10-18 12:30:00,53.35,53.37,53.28,53.32,11100.0,33.2391,33.2516,33.1955,33.2204,11100.0
2010-10-18 13:00:00,53.33,53.43,53.32,53.41,11300.0,33.2267,33.289,33.2204,33.2765,11300.0
2010-10-18 13:30:00,53.4,53.44,53.35,53.35,12500.0,33.2703,33.2952,33.2391,33.2391,12500.0
2010-10-18 14:00:00,53.36,53.42,53.29,53.35,15400.0,33.2453,33.2827,33.2017,33.2391,15400.0
2010-10-18 14:30:00,53.35,53.4,53.31,53.4,22500.0,33.2391,33.2703,33.2142,33.2703,22500.0
2010-10-18 15:00:00,53.41,53.43,53.4,53.4,23200.0,33.2765,33.289,33.2703,33.2703,23200.0
2010-10-18 15:30:00,53.4,53.48,53.4,53.45,48200.0,33.2703,33.3201,33.2703,33.3014,48200.0
2010-10-19 09:30:00,53.0,53.18,52.67,53.09,44900.0,33.0211,33.1332,32.8155,33.0771,44900.0
2010-10-19 10:00:00,53.06,53.11,52.9,53.06,37200.0,33.0584,33.0896,32.9587,33.0584,37200.0
2010-10-19 10:30:00,53.09,53.24,53.08,53.17,34800.0,33.0771,33.1706,33.0709,33.127,34800.0
2010-10-19 11:00:00,53.14,53.37,53.12,53.26,46300.0,33.1083,33.2516,33.0958,33.183,46300.0
2010-10-19 11:30:00,53.26,53.36,53.22,53.31,44400.0,33.183,33.2453,33.1581,33.2142,44400.0
2010-10-19 12:00:00,53.3,53.38,53.3,53.35,24300.0,33.208,33.2578,33.208,33.2391,24300.0
2010-10-19 12:30:00,53.31,53.31,53.07,53.1,16000.0,33.2142,33.2142,33.0647,33.0834,16000.0
2010-10-19 13:00:00,53.12,53.21,53.1,53.17,31200.0,33.0958,33.1519,33.0834,33.127,31200.0
2010-10-19 13:30:00,53.17,53.21,53.01,53.03,23200.0,33.127,33.1519,33.0273,33.0397,23200.0
2010-10-19 14:00:00,53.05,53.06,52.87,52.97,82100.0,33.0522,33.0584,32.9401,33.0024,82100.0
2010-10-19 14:30:00,52.97,53.21,52.95,53.09,43500.0,33.0024,33.1519,32.9899,33.0771,43500.0
2010-10-19 15:00:00,53.08,53.1,52.89,52.91,28900.0,33.0709,33.0834,32.9525,32.965,28900.0
2010-10-19 15:30:00,52.9,53.08,52.84,53.08,54300.0,32.9587,33.0709,32.9214,33.0709,54300.0
2010-10-20 09:30:00,53.42,53.56,53.09,53.25,27400.0,33.2827,33.37,33.0771,33.1768,27400.0
2010-10-20 10:00:00,53.24,53.48,53.21,53.39,20300.0,33.1706,33.3201,33.1519,33.264,20300.0
2010-10-20 10:30:00,53.39,53.71,53.38,53.71,18000.0,33.264,33.4634,33.2578,33.4634,18000.0
2010-10-20 11:00:00,53.73,53.85,53.68,53.76,20400.0,33.4759,33.5506,33.4447,33.4946,20400.0
2010-10-20 11:30:00,53.81,53.9,53.75,53.89,13300.0,33.5257,33.5818,33.4883,33.5756,13300.0
2010-10-20 12:00:00,53.88,54.0,53.88,53.97,21200.0,33.5693,33.6441,33.5693,33.6254,21200.0
2010-10-20 12:30:00,53.97,53.98,53.86,53.97,11800.0,33.6254,33.6316,33.5569,33.6254,11800.0
2010-10-20 13:00:00,53.93,53.96,53.74,53.79,28400.0,33.6005,33.6192,33.4821,33.5133,28400.0
2010-10-20 13:30:00,53.79,53.8,53.68,53.71,11000.0,33.5133,33.5195,33.4447,33.4634,11000.0
2010-10-20 14:00:00,53.71,53.8,53.64,53.69,19800.0,33.4634,33.5195,33.4198,33.451,19800.0
2010-10-20 14:30:00,53.7,53.8,53.61,53.67,22000.0,33.4572,33.5195,33.4011,33.4385,22000.0
2010-10-20 15:00:00,53.68,53.85,53.65,53.83,30500.0,33.4447,33.5506,33.426,33.5382,30500.0
2010-10-20 15:30:00,53.84,53.87,53.62,53.73,50500.0,33.5444,33.5631,33.4073,33.4759,50500.0
2010-10-21 09:30:00,53.97,54.0,53.69,53.94,14800.0,33.6254,33.6441,33.451,33.6067,14800.0
2010-10-21 10:00:00,53.92,54.0,53.79,53.92,27800.0,33.5942,33.6441,33.5133,33.5942,27800.0
2010-10-21 10:30:00,53.93,54.0,53.89,53.99,21900.0,33.6005,33.6441,33.5756,33.6379,21900.0
2010-10-21 11:00:00,53.99,54.18,53.97,54.01,63600.0,33.6379,33.7562,33.6254,33.6503,63600.0
2010-10-21 11:30:00,54.03,54.03,53.69,53.85,18500.0,33.6628,33.6628,33.451,33.5506,18500.0
2010-10-21 12:00:00,53.85,53.89,53.78,53.86,12500.0,33.5506,33.5756,33.507,33.5569,12500.0
2010-10-21 12:30:00,53.86,53.86,53.73,53.82,37800.0,33.5569,33.5569,33.4759,33.5319,37800.0
2010-10-21 13:00:00,53.84,53.91,53.81,53.89,14700.0,33.5444,33.588,33.5257,33.5756,14700.0
2010-10-21 13:30:00,53.87,53.9,53.71,53.72,35500.0,33.5631,33.5818,33.4634,33.4696,35500.0
2010-10-21 14:00:00,53.7,53.88,53.67,53.84,26400.0,33.4572,33.5693,33.4385,33.5444,26400.0
2010-10-21 14:30:00,53.84,53.98,53.8,53.88,17200.0,33.5444,33.6316,33.5195,33.5693,17200.0
2010-10-21 15:00:00,53.89,54.05,53.83,54.03,45100.0,33.5756,33.6752,33.5382,33.6628,45100.0
2010-10-21 15:30:00,54.04,54.08,53.93,54.02,53400.0,33.669,33.6939,33.6005,33.6566,53400.0
2010-10-22 09:30:00,53.9,54.5,53.83,54.3,71800.0,33.5818,33.9556,33.5382,33.831,71800.0
2010-10-22 10:00:00,54.28,54.5,54.28,54.49,29300.0,33.8185,33.9556,33.8185,33.9494,29300.0
2010-10-22 10:30:00,54.48,54.64,54.47,54.6,30500.0,33.9432,34.0428,33.9369,34.0179,30500.0
2010-10-22 11:00:00,54.6,54.65,54.59,54.63,25100.0,34.0179,34.0491,34.0117,34.0366,25100.0
2010-10-22 11:30:00,54.65,54.69,54.65,54.68,24400.0,34.0491,34.074,34.0491,34.0678,24400.0
2010-10-22 12:00:00,54.68,54.78,54.68,54.77,39400.0,34.0678,34.1301,34.0678,34.1238,39400.0
2010-10-22 12:30:00,54.77,54.83,54.76,54.81,66300.0,34.1238,34.1612,34.1176,34.1488,66300.0
2010-10-22 13:00:00,54.82,54.86,54.81,54.84,24500.0,34.155,34.1799,34.1488,34.1674,24500.0
2010-10-22 13:30:00,54.84,54.85,54.75,54.76,15800.0,34.1674,34.1737,34.1114,34.1176,15800.0
2010-10-22 14:00:00,54.76,54.82,54.71,54.74,27800.0,34.1176,34.155,34.0865,34.1051,27800.0
2010-10-22 14:30:00,54.74,54.77,54.65,54.71,34800.0,34.1051,34.1238,34.0491,34.0865,34800.0
2010-10-22 15:00:00,54.7,54.72,54.49,54.51,37800.0,34.0802,34.0927,33.9494,33.9618,37800.0
2010-10-22 15:30:00,54.5,54.61,54.46,54.59,73500.0,33.9556,34.0241,33.9307,34.0117,73500.0
2010-10-25 09:30:00,54.63,54.95,54.63,54.95,28100.0,34.0366,34.236,34.0366,34.236,28100.0
2010-10-25 10:00:00,54.95,54.99,54.72,54.76,35900.0,34.236,34.2609,34.0927,34.1176,35900.0
2010-10-25 10:30:00,54.75,54.79,54.52,54.6,50500.0,34.1114,34.1363,33.9681,34.0179,50500.0
2010-10-25 11:00:00,54.6,54.63,54.46,54.54,23100.0,34.0179,34.0366,33.9307,33.9805,23100.0
2010-10-25 11:30:00,54.56,54.61,54.46,54.51,11500.0,33.993,34.0241,33.9307,33.9618,11500.0
2010-10-25 12:00:00,54.54,54.56,54.29,54.31,13300.0,33.9805,33.993,33.8248,33.8372,13300.0
2010-10-25 12:30:00,54.31,54.55,54.3,54.54,15600.0,33.8372,33.9868,33.831,33.9805,15600.0
2010-10-25 13:00:00,54.54,54.63,54.5,54.59,14700.0,33.9805,34.0366,33.9556,34.0117,14700.0
2010-10-25 13:30:00,54.62,54.64,54.49,54.51,47000.0,34.0304,34.0428,33.9494,33.9618,47000.0
2010-10-25 14:00:00,54.51,54.65,54.5,54.62,17700.0,33.9618,34.0491,33.9556,34.0304,17700.0
2010-10-25 14:30:00,54.61,54.68,54.59,54.65,18700.0,34.0241,34.0678,34.0117,34.0491,18700.0
2010-10-25 15:00:00,54.65,54.76,54.62,54.69,20300.0,34.0491,34.1176,34.0304,34.074,20300.0
2010-10-25 15:30:00,54.69,54.69,54.4,54.49,74000.0,34.074,34.074,33.8933,33.9494,74000.0
2010-10-26 09:30:00,54.05,54.34,54.0,54.26,17100.0,33.6752,33.8559,33.6441,33.8061,17100.0
2010-10-26 10:00:00,54.29,54.53,54.29,54.35,19100.0,33.8248,33.9743,33.8248,33.8622,19100.0
2010-10-26 10:30:00,54.35,54.43,54.23,54.36,16700.0,33.8622,33.912,33.7874,33.8684,16700.0
2010-10-26 11:00:00,54.36,54.59,54.28,54.57,66600.0,33.8684,34.0117,33.8185,33.9992,66600.0
2010-10-26 11:30:00,54.57,54.65,54.51,54.65,7000.0,33.9992,34.0491,33.9618,34.0491,7000.0
2010-10-26 12:00:00,54.68,54.69,54.63,54.65,6100.0,34.0678,34.074,34.0366,34.0491,6100.0
2010-10-26 12:30:00,54.64,54.7,54.58,54.69,6500.0,34.0428,34.0802,34.0055,34.074,6500.0
2010-10-26 13:00:00,54.69,54.8,54.69,54.8,14200.0,34.074,34.1425,34.074,34.1425,14200.0
2010-10-26 13:30:00,54.79,54.9,54.77,54.81,20500.0,34.1363,34.2048,34.1238,34.1488,20500.0
2010-10-26 14:00:00,54.8,54.83,54.63,54.76,10300.0,34.1425,34.1612,34.0366,34.1176,10300.0
2010-10-26 14:30:00,54.76,54.77,54.62,54.75,15400.0,34.1176,34.1238,34.0304,34.1114,15400.0
2010-10-26 15:00:00,54.73,54.86,54.7,54.83,29000.0,34.0989,34.1799,34.0802,34.1612,29000.0
2010-10-26 15:30:00,54.83,54.83,54.58,54.62,64000.0,34.1612,34.1612,34.0055,34.0304,64000.0
2010-10-27 09:30:00,54.18,54.18,53.96,54.14,15400.0,33.7562,33.7562,33.6192,33.7313,15400.0
2010-10-27 10:00:00,54.14,54.22,53.79,53.85,19400.0,33.7313,33.7812,33.5133,33.5506,19400.0
2010-10-27 10:30:00,53.85,53.87,53.71,53.71,17100.0,33.5506,33.5631,33.4634,33.4634,17100.0
2010-10-27 11:00:00,53.71,53.72,53.5,53.51,37700.0,33.4634,33.4696,33.3326,33.3388,37700.0
2010-10-27 11:30:00,53.51,53.72,53.49,53.68,7100.0,33.3388,33.4696,33.3263,33.4447,7100.0
2010-10-27 12:00:00,53.68,53.76,53.66,53.67,6000.0,33.4447,33.4946,33.4323,33.4385,6000.0
2010-10-27 12:30:00,53.67,53.69,53.6,53.62,4300.0,33.4385,33.451,33.3949,33.4073,4300.0
2010-10-27 13:00:00,53.62,53.62,53.48,53.55,9100.0,33.4073,33.4073,33.3201,33.3637,9100.0
2010-10-27 13:30:00,53.57,53.69,53.52,53.69,17700.0,33.3762,33.451,33.345,33.451,17700.0
2010-10-27 14:00:00,53.72,53.83,53.67,53.83,21100.0,33.4696,33.5382,33.4385,33.5382,21100.0
2010-10-27 14:30:00,53.83,54.07,53.81,54.0,25600.0,33.5382,33.6877,33.5257,33.6441,25600.0
2010-10-27 15:00:00,53.97,54.11,53.94,54.1,24900.0,33.6254,33.7126,33.6067,33.7064,24900.0
2010-10-27 15:30:00,54.1,54.38,54.09,54.34,57600.0,33.7064,33.8808,33.7002,33.8559,57600.0
2010-10-28 09:30:00,54.49,54.55,54.42,54.47,17900.0,33.9494,33.9868,33.9058,33.9369,17900.0
2010-10-28 10:00:00,54.5,54.55,54.26,54.34,15300.0,33.9556,33.9868,33.8061,33.8559,15300.0
2010-10-28 10:30:00,54.33,54.44,54.29,54.4,13700.0,33.8497,33.9182,33.8248,33.8933,13700.0
2010-10-28 11:00:00,54.4,54.42,54.28,54.28,20400.0,33.8933,33.9058,33.8185,33.8185,20400.0
2010-10-28 11:30:00,54.27,54.27,53.92,53.92,26900.0,33.8123,33.8123,33.5942,33.5942,26900.0
2010-10-28 12:00:00,53.92,53.97,53.84,53.88,9300.0,33.5942,33.6254,33.5444,33.5693,9300.0
2010-10-28 12:30:00,53.83,53.94,53.81,53.85,9700.0,33.5382,33.6067,33.5257,33.5506,9700.0
2010-10-28 13:00:00,53.83,53.99,53.83,53.94,16600.0,33.5382,33.6379,33.5382,33.6067,16600.0
2010-10-28 13:30:00,53.94,53.98,53.9,53.95,10400.0,33.6067,33.6316,33.5818,33.6129,10400.0
2010-10-28 14:00:00,53.91,53.99,53.87,53.98,21000.0,33.588,33.6379,33.5631,33.6316,21000.0
2010-10-28 14:30:00,53.96,54.1,53.92,53.98,32600.0,33.6192,33.7064,33.5942,33.6316,32600.0
2010-10-28 15:00:00,53.99,54.09,53.95,54.01,30600.0,33.6379,33.7002,33.6129,33.6503,30600.0
2010-10-28 15:30:00,54.0,54.1,53.94,53.95,48500.0,33.6441,33.7064,33.6067,33.6129,48500.0
2010-10-29 09:30:00,53.87,53.91,53.51,53.58,29900.0,33.5631,33.588,33.3388,33.3824,29900.0
2010-10-29 10:00:00,53.58,53.83,53.54,53.73,35000.0,33.3824,33.5382,33.3575,33.4759,35000.0
2010-10-29 10:30:00,53.74,53.74,53.44,53.6,26300.0,33.4821,33.4821,33.2952,33.3949,26300.0
2010-10-29 11:00:00,53.59,53.59,53.43,53.54,36700.0,33.3886,33.3886,33.289,33.3575,36700.0
2010-10-29 11:30:00,53.54,53.66,53.43,53.44,59300.0,33.3575,33.4323,33.289,33.2952,59300.0
2010-10-29 12:00:00,53.44,53.49,53.25,53.29,26100.0,33.2952,33.3263,33.1768,33.2017,26100.0
2010-10-29 12:30:00,53.29,53.38,53.28,53.28,47400.0,33.2017,33.2578,33.1955,33.1955,47400.0
2010-10-29 13:00:00,53.29,53.29,53.14,53.16,38700.0,33.2017,33.2017,33.1083,33.1207,38700.0
2010-10-29 13:30:00,53.17,53.35,53.16,53.3,40800.0,33.127,33.2391,33.1207,33.208,40800.0
2010-10-29 14:00:00,53.29,53.46,53.28,53.38,37400.0,33.2017,33.3077,33.1955,33.2578,37400.0
2010-10-29 14:30:00,53.38,53.38,53.27,53.28,32200.0,33.2578,33.2578,33.1893,33.1955,32200.0
2010-10-29 15:00:00,53.27,53.5,53.25,53.45,93200.0,33.1893,33.3326,33.1768,33.3014,93200.0
2010-10-29 15:30:00,53.46,53.53,53.38,53.38,125600.0,33.3077,33.3513,33.2578,33.2578,125600.0
2010-11-01 09:30:00,53.59,53.74,53.58,53.62,37000.0,33.3886,33.4821,33.3824,33.4073,37000.0
2010-11-01 10:00:00,53.64,53.74,53.6,53.69,47100.0,33.4198,33.4821,33.3949,33.451,47100.0
2010-11-01 10:30:00,53.7,53.78,53.57,53.57,52600.0,33.4572,33.507,33.3762,33.3762,52600.0
2010-11-01 11:00:00,53.57,53.57,53.1,53.17,26200.0,33.3762,33.3762,33.0834,33.127,26200.0
2010-11-01 11:30:00,53.16,53.23,52.99,53.05,28700.0,33.1207,33.1644,33.0148,33.0522,28700.0
2010-11-01 12:00:00,53.06,53.11,52.95,53.03,23900.0,33.0584,33.0896,32.9899,33.0397,23900.0
2010-11-01 12:30:00,53.02,53.02,52.9,52.94,23300.0,33.0335,33.0335,32.9587,32.9837,23300.0
2010-11-01 13:00:00,52.95,53.0,52.79,52.82,57200.0,32.9899,33.0211,32.8902,32.9089,57200.0
2010-11-01 13:30:00,52.86,52.89,52.85,52.86,27900.0,32.9338,32.9525,32.9276,32.9338,27900.0
2010-11-01 14:00:00,52.88,53.08,52.86,52.97,44900.0,32.9463,33.0709,32.9338,33.0024,44900.0
2010-11-01 14:30:00,52.96,53.0,52.76,52.78,45400.0,32.9961,33.0211,32.8715,32.884,45400.0
2010-11-01 15:00:00,52.78,52.82,52.61,52.74,61800.0,32.884,32.9089,32.7781,32.8591,61800.0
2010-11-01 15:30:00,52.74,52.94,52.72,52.85,79100.0,32.8591,32.9837,32.8466,32.9276,79100.0
2010-11-02 09:30:00,53.26,53.62,53.2,53.62,41100.0,33.183,33.4073,33.1457,33.4073,41100.0
2010-11-02 10:00:00,53.61,53.62,53.12,53.24,42500.0,33.4011,33.4073,33.0958,33.1706,42500.0
2010-11-02 10:30:00,53.29,53.66,53.13,53.66,45800.0,33.2017,33.4323,33.102,33.4323,45800.0
2010-11-02 11:00:00,53.65,53.73,53.38,53.38,43500.0,33.426,33.4759,33.2578,33.2578,43500.0
2010-11-02 11:30:00,53.39,53.5,53.31,53.45,31500.0,33.264,33.3326,33.2142,33.3014,31500.0
2010-11-02 12:00:00,53.45,53.47,53.35,53.35,38600.0,33.3014,33.3139,33.2391,33.2391,38600.0
2010-11-02 12:30:00,53.36,53.49,53.36,53.41,12700.0,33.2453,33.3263,33.2453,33.2765,12700.0
2010-11-02 13:00:00,53.41,53.41,53.25,53.28,21200.0,33.2765,33.2765,33.1768,33.1955,21200.0
2010-11-02 13:30:00,53.3,53.34,53.27,53.3,21700.0,33.208,33.2329,33.1893,33.208,21700.0
2010-11-02 14:00:00,53.3,53.32,53.12,53.24,35500.0,33.208,33.2204,33.0958,33.1706,35500.0
2010-11-02 14:30:00,53.23,53.44,53.21,53.38,58900.0,33.1644,33.2952,33.1519,33.2578,58900.0
2010-11-02 15:00:00,53.4,53.48,53.4,53.44,19700.0,33.2703,33.3201,33.2703,33.2952,19700.0
2010-11-02 15:30:00,53.42,53.5,53.39,53.47,73200.0,33.2827,33.3326,33.264,33.3139,73200.0
2010-11-03 09:30:00,52.9,53.38,52.54,53.21,141600.0,32.9587,33.2578,32.7345,33.1519,141600.0
2010-11-03 10:00:00,53.23,53.34,52.93,52.93,68600.0,33.1644,33.2329,32.9774,32.9774,68600.0
2010-11-03 10:30:00,52.96,53.07,52.85,52.97,50500.0,32.9961,33.0647,32.9276,33.0024,50500.0
2010-11-03 11:00:00,52.97,53.01,52.89,52.93,54500.0,33.0024,33.0273,32.9525,32.9774,54500.0
2010-11-03 11:30:00,52.93,52.94,52.72,52.73,42200.0,32.9774,32.9837,32.8466,32.8528,42200.0
2010-11-03 12:00:00,52.75,52.8,52.61,52.76,41900.0,32.8653,32.8964,32.7781,32.8715,41900.0
2010-11-03 12:30:00,52.76,52.9,52.67,52.68,24700.0,32.8715,32.9587,32.8155,32.8217,24700.0
2010-11-03 13:00:00,52.68,52.9,52.68,52.81,86200.0,32.8217,32.9587,32.8217,32.9027,86200.0
2010-11-03 13:30:00,52.81,53.02,52.81,52.99,71800.0,32.9027,33.0335,32.9027,33.0148,71800.0
2010-11-03 14:00:00,53.0,53.04,52.85,52.96,73300.0,33.0211,33.046,32.9276,32.9961,73300.0
2010-11-03 14:30:00,52.96,53.18,52.9,53.03,123100.0,32.9961,33.1332,32.9587,33.0397,123100.0
2010-11-03 15:00:00,53.04,53.19,52.9,53.04,144700.0,33.046,33.1394,32.9587,33.046,144700.0
2010-11-03 15:30:00,53.03,53.08,52.86,52.94,157500.0,33.0397,33.0709,32.9338,32.9837,157500.0
2010-11-04 09:30:00,52.73,53.24,51.31,51.65,243700.0,32.8528,33.1706,31.9681,32.18,243700.0
2010-11-04 10:00:00,51.64,51.65,51.38,51.61,206800.0,32.1737,32.18,32.0117,32.155,206800.0
2010-11-04 10:30:00,51.62,51.62,51.45,51.53,96500.0,32.1613,32.1613,32.0553,32.1052,96500.0
2010-11-04 11:00:00,51.53,51.57,51.37,51.5,122300.0,32.1052,32.1301,32.0055,32.0865,122300.0
2010-11-04 11:30:00,51.5,51.55,51.02,51.15,108300.0,32.0865,32.1176,31.7874,31.8684,108300.0
2010-11-04 12:00:00,51.16,51.44,51.14,51.29,129900.0,31.8747,32.0491,31.8622,31.9557,129900.0
2010-11-04 12:30:00,51.28,51.56,51.28,51.52,54600.0,31.9494,32.1239,31.9494,32.099,54600.0
2010-11-04 13:00:00,51.53,51.65,51.39,51.48,56300.0,32.1052,32.18,32.018,32.074,56300.0
2010-11-04 13:30:00,51.47,51.54,51.35,51.42,59200.0,32.0678,32.1114,31.993,32.0367,59200.0
2010-11-04 14:00:00,51.43,51.61,51.42,51.49,66000.0,32.0429,32.155,32.0367,32.0803,66000.0
2010-11-04 14:30:00,51.49,51.56,51.46,51.51,65900.0,32.0803,32.1239,32.0616,32.0927,65900.0
2010-11-04 15:00:00,51.51,51.73,51.49,51.69,96800.0,32.0927,32.2298,32.0803,32.2049,96800.0
2010-11-04 15:30:00,51.69,51.97,51.65,51.87,266000.0,32.2049,32.3793,32.18,32.317,266000.0
2010-11-05 09:30:00,52.39,52.99,52.06,52.16,74300.0,32.641,33.0148,32.4354,32.4977,74300.0
2010-11-05 10:00:00,52.14,52.87,52.14,52.83,68400.0,32.4852,32.9401,32.4852,32.9151,68400.0
2010-11-05 10:30:00,52.83,52.86,52.43,52.53,45500.0,32.9151,32.9338,32.6659,32.7282,45500.0
2010-11-05 11:00:00,52.51,52.51,52.25,52.28,41900.0,32.7158,32.7158,32.5538,32.5725,41900.0
2010-11-05 11:30:00,52.27,52.28,52.02,52.03,47800.0,32.5662,32.5725,32.4105,32.4167,47800.0
2010-11-05 12:00:00,52.01,52.1,51.95,52.01,66800.0,32.4042,32.4603,32.3669,32.4042,66800.0
2010-11-05 12:30:00,51.99,52.07,51.94,51.97,30300.0,32.3918,32.4416,32.3606,32.3793,30300.0
2010-11-05 13:00:00,51.97,52.07,51.84,51.84,34100.0,32.3793,32.4416,32.2983,32.2983,34100.0
2010-11-05 13:30:00,51.85,51.99,51.8,51.93,30800.0,32.3046,32.3918,32.2734,32.3544,30800.0
2010-11-05 14:00:00,51.93,51.96,51.8,51.91,33300.0,32.3544,32.3731,32.2734,32.3419,33300.0
2010-11-05 14:30:00,51.91,51.94,51.85,51.88,34900.0,32.3419,32.3606,32.3046,32.3233,34900.0
2010-11-05 15:00:00,51.88,51.95,51.84,51.88,54800.0,32.3233,32.3669,32.2983,32.3233,54800.0
2010-11-05 15:30:00,51.88,52.03,51.83,51.94,103500.0,32.3233,32.4167,32.2921,32.3606,103500.0
2010-11-08 09:30:00,50.34,50.76,49.49,50.76,171900.0,31.3638,31.6254,30.8342,31.6254,171900.0
2010-11-08 10:00:00,50.73,51.44,50.73,51.16,70300.0,31.6068,32.0491,31.6068,31.8747,70300.0
2010-11-08 10:30:00,51.13,51.23,50.98,51.08,65500.0,31.856,31.9183,31.7625,31.8248,65500.0
2010-11-08 11:00:00,51.05,51.43,50.94,51.43,33200.0,31.8061,32.0429,31.7376,32.0429,33200.0
2010-11-08 11:30:00,51.44,51.44,51.01,51.34,61800.0,32.0491,32.0491,31.7812,31.9868,61800.0
2010-11-08 12:00:00,51.32,51.62,51.27,51.31,38100.0,31.9743,32.1613,31.9432,31.9681,38100.0
2010-11-08 12:30:00,51.31,51.41,51.3,51.36,27100.0,31.9681,32.0304,31.9619,31.9993,27100.0
2010-11-08 13:00:00,51.35,51.38,51.34,51.37,21500.0,31.993,32.0117,31.9868,32.0055,21500.0
2010-11-08 13:30:00,51.36,51.38,51.3,51.38,18100.0,31.9993,32.0117,31.9619,32.0117,18100.0
2010-11-08 14:00:00,51.38,51.39,51.37,51.37,19300.0,32.0117,32.018,32.0055,32.0055,19300.0
2010-11-08 14:30:00,51.38,51.6,51.31,51.41,48700.0,32.0117,32.1488,31.9681,32.0304,48700.0
2010-11-08 15:00:00,51.42,51.54,51.38,51.54,43500.0,32.0367,32.1114,32.0117,32.1114,43500.0
2010-11-08 15:30:00,51.54,51.56,51.37,51.45,83000.0,32.1114,32.1239,32.0055,32.0553,83000.0
2010-11-09 09:30:00,51.59,51.69,51.06,51.1,41000.0,32.1426,32.2049,31.8124,31.8373,41000.0
2010-11-09 10:00:00,51.07,51.23,50.83,51.04,69600.0,31.8186,31.9183,31.6691,31.7999,69600.0
2010-11-09 10:30:00,51.04,51.04,50.84,51.0,98700.0,31.7999,31.7999,31.6753,31.775,98700.0
2010-11-09 11:00:00,51.0,51.07,50.87,50.97,24600.0,31.775,31.8186,31.694,31.7563,24600.0
2010-11-09 11:30:00,50.97,50.97,50.67,50.67,28400.0,31.7563,31.7563,31.5694,31.5694,28400.0
2010-11-09 12:00:00,50.65,50.86,50.64,50.83,19000.0,31.5569,31.6878,31.5507,31.6691,19000.0
2010-11-09 12:30:00,50.85,50.85,50.66,50.66,42400.0,31.6815,31.6815,31.5631,31.5631,42400.0
2010-11-09 13:00:00,50.66,50.77,50.65,50.66,22500.0,31.5631,31.6317,31.5569,31.5631,22500.0
2010-11-09 13:30:00,50.66,50.68,50.61,50.67,78600.0,31.5631,31.5756,31.532,31.5694,78600.0
2010-11-09 14:00:00,50.66,50.68,50.58,50.6,37300.0,31.5631,31.5756,31.5133,31.5258,37300.0
2010-11-09 14:30:00,50.6,50.6,50.35,50.41,77200.0,31.5258,31.5258,31.37,31.4074,77200.0
2010-11-09 15:00:00,50.42,50.42,50.24,50.36,64900.0,31.4136,31.4136,31.3015,31.3762,64900.0
2010-11-09 15:30:00,50.36,50.38,50.15,50.36,151300.0,31.3762,31.3887,31.2454,31.3762,151300.0
2010-11-10 09:30:00,50.29,50.47,49.83,50.0,73000.0,31.3326,31.4448,31.046,31.1519,73000.0
2010-11-10 10:00:00,50.02,50.17,49.92,50.08,62600.0,31.1644,31.2579,31.1021,31.2018,62600.0
2010-11-10 10:30:00,50.09,50.28,50.08,50.23,54900.0,31.208,31.3264,31.2018,31.2952,54900.0
2010-11-10 11:00:00,50.23,50.32,50.17,50.32,52700.0,31.2952,31.3513,31.2579,31.3513,52700.0
2010-11-10 11:30:00,50.33,50.35,50.23,50.23,26700.0,31.3575,31.37,31.2952,31.2952,26700.0
2010-11-10 12:00:00,50.23,50.26,50.06,50.06,26200.0,31.2952,31.3139,31.1893,31.1893,26200.0
2010-11-10 12:30:00,50.07,50.18,50.01,50.09,24900.0,31.1956,31.2641,31.1582,31.208,24900.0
2010-11-10 13:00:00,50.07,50.25,50.01,50.23,29300.0,31.1956,31.3077,31.1582,31.2952,29300.0
2010-11-10 13:30:00,50.23,50.26,50.12,50.21,21100.0,31.2952,31.3139,31.2267,31.2828,21100.0
2010-11-10 14:00:00,50.2,50.28,50.15,50.22,66800.0,31.2765,31.3264,31.2454,31.289,66800.0
2010-11-10 14:30:00,50.2,50.21,50.08,50.17,71500.0,31.2765,31.2828,31.2018,31.2579,71500.0
2010-11-10 15:00:00,50.18,50.3,50.13,50.26,46700.0,31.2641,31.3388,31.2329,31.3139,46700.0
2010-11-10 15:30:00,50.29,50.36,50.16,50.28,69600.0,31.3326,31.3762,31.2516,31.3264,69600.0
2010-11-11 09:30:00,50.05,50.07,49.72,49.85,31400.0,31.1831,31.1956,30.9775,31.0585,31400.0
2010-11-11 10:00:00,49.85,50.13,49.69,49.89,66800.0,31.0585,31.2329,30.9588,31.0834,66800.0
2010-11-11 10:30:00,49.9,49.9,49.63,49.63,78700.0,31.0896,31.0896,30.9214,30.9214,78700.0
2010-11-11 11:00:00,49.64,49.74,49.56,49.72,75700.0,30.9276,30.9899,30.8778,30.9775,75700.0
2010-11-11 11:30:00,49.75,50.07,49.72,49.99,66800.0,30.9962,31.1956,30.9775,31.1457,66800.0
2010-11-11 12:00:00,50.0,50.12,49.98,50.03,56800.0,31.1519,31.2267,31.1395,31.1706,56800.0
2010-11-11 12:30:00,50.04,50.3,50.0,50.24,33200.0,31.1769,31.3388,31.1519,31.3015,33200.0
2010-11-11 13:00:00,50.24,50.33,50.18,50.26,68600.0,31.3015,31.3575,31.2641,31.3139,68600.0
2010-11-11 13:30:00,50.26,50.29,50.1,50.11,33500.0,31.3139,31.3326,31.2142,31.2205,33500.0
2010-11-11 14:00:00,50.13,50.14,50.03,50.07,32500.0,31.2329,31.2392,31.1706,31.1956,32500.0
2010-11-11 14:30:00,50.07,50.07,49.94,49.99,50700.0,31.1956,31.1956,31.1146,31.1457,50700.0
2010-11-11 15:00:00,49.98,50.02,49.85,49.9,44100.0,31.1395,31.1644,31.0585,31.0896,44100.0
2010-11-11 15:30:00,49.9,49.9,49.7,49.83,102900.0,31.0896,31.0896,30.965,31.046,102900.0
2010-11-12 09:30:00,49.56,49.77,49.25,49.75,29800.0,30.8778,31.0086,30.6847,30.9962,29800.0
2010-11-12 10:00:00,49.69,49.94,49.65,49.79,34400.0,30.9588,31.1146,30.9339,31.0211,34400.0
2010-11-12 10:30:00,49.81,49.9,49.67,49.67,17100.0,31.0336,31.0896,30.9463,30.9463,17100.0
2010-11-12 11:00:00,49.63,49.76,49.59,49.63,32100.0,30.9214,31.0024,30.8965,30.9214,32100.0
2010-11-12 11:30:00,49.67,49.76,49.6,49.75,24800.0,30.9463,31.0024,30.9027,30.9962,24800.0
2010-11-12 12:00:00,49.77,49.81,49.63,49.64,19600.0,31.0086,31.0336,30.9214,30.9276,19600.0
2010-11-12 12:30:00,49.67,49.71,49.6,49.64,37500.0,30.9463,30.9713,30.9027,30.9276,37500.0
2010-11-12 13:00:00,49.65,49.66,49.43,49.58,34300.0,30.9339,30.9401,30.7968,30.8903,34300.0
2010-11-12 13:30:00,49.58,49.62,49.48,49.61,34100.0,30.8903,30.9152,30.828,30.909,34100.0
2010-11-12 14:00:00,49.61,49.67,49.55,49.58,20900.0,30.909,30.9463,30.8716,30.8903,20900.0
2010-11-12 14:30:00,49.55,49.67,49.48,49.61,50600.0,30.8716,30.9463,30.828,30.909,50600.0
2010-11-12 15:00:00,49.62,49.71,49.52,49.56,55200.0,30.9152,30.9713,30.8529,30.8778,55200.0
2010-11-12 15:30:00,49.55,49.62,49.49,49.53,62500.0,30.8716,30.9152,30.8342,30.8591,62500.0
2010-11-15 09:30:00,49.68,49.91,49.67,49.79,18000.0,30.9526,31.0959,30.9463,31.0211,18000.0
2010-11-15 10:00:00,49.75,50.02,49.71,49.98,26600.0,30.9962,31.1644,30.9713,31.1395,26600.0
2010-11-15 10:30:00,49.98,50.01,49.89,49.89,12800.0,31.1395,31.1582,31.0834,31.0834,12800.0
2010-11-15 11:00:00,49.92,50.07,49.85,50.05,18100.0,31.1021,31.1956,31.0585,31.1831,18100.0
2010-11-15 11:30:00,50.04,50.19,49.95,50.19,24400.0,31.1769,31.2703,31.1208,31.2703,24400.0
2010-11-15 12:00:00,50.2,50.21,49.97,50.06,23000.0,31.2765,31.2828,31.1332,31.1893,23000.0
2010-11-15 12:30:00,50.07,50.1,50.05,50.1,6700.0,31.1956,31.2142,31.1831,31.2142,6700.0
2010-11-15 13:00:00,50.09,50.15,50.04,50.12,7300.0,31.208,31.2454,31.1769,31.2267,7300.0
2010-11-15 13:30:00,50.1,50.1,50.01,50.05,17400.0,31.2142,31.2142,31.1582,31.1831,17400.0
2010-11-15 14:00:00,50.05,50.1,50.01,50.05,15600.0,31.1831,31.2142,31.1582,31.1831,15600.0
2010-11-15 14:30:00,50.05,50.11,50.02,50.08,35600.0,31.1831,31.2205,31.1644,31.2018,35600.0
2010-11-15 15:00:00,50.08,50.09,49.89,49.94,41400.0,31.2018,31.208,31.0834,31.1146,41400.0
2010-11-15 15:30:00,49.93,50.06,49.91,49.95,103500.0,31.1083,31.1893,31.0959,31.1208,103500.0
2010-11-16 09:30:00,49.73,50.04,49.71,50.04,47700.0,30.9837,31.1769,30.9713,31.1769,47700.0
2010-11-16 10:00:00,50.07,50.43,49.92,50.41,51600.0,31.1956,31.4198,31.1021,31.4074,51600.0
2010-11-16 10:30:00,50.39,50.41,50.18,50.41,89200.0,31.3949,31.4074,31.2641,31.4074,89200.0
2010-11-16 11:00:00,50.42,50.45,50.16,50.18,53700.0,31.4136,31.4323,31.2516,31.2641,53700.0
2010-11-16 11:30:00,50.18,50.25,50.08,50.23,60100.0,31.2641,31.3077,31.2018,31.2952,60100.0
2010-11-16 12:00:00,50.24,50.32,50.03,50.03,34900.0,31.3015,31.3513,31.1706,31.1706,34900.0
2010-11-16 12:30:00,50.03,50.04,49.88,50.02,24900.0,31.1706,31.1769,31.0772,31.1644,24900.0
2010-11-16 13:00:00,50.03,50.12,49.96,50.1,23600.0,31.1706,31.2267,31.127,31.2142,23600.0
2010-11-16 13:30:00,50.1,50.2,50.07,50.17,23600.0,31.2142,31.2765,31.1956,31.2579,23600.0
2010-11-16 14:00:00,50.17,50.25,50.1,50.12,36300.0,31.2579,31.3077,31.2142,31.2267,36300.0
2010-11-16 14:30:00,50.12,50.16,50.04,50.14,51800.0,31.2267,31.2516,31.1769,31.2392,51800.0
2010-11-16 15:00:00,50.14,50.26,50.07,50.11,112700.0,31.2392,31.3139,31.1956,31.2205,112700.0
2010-11-16 15:30:00,50.1,50.33,50.1,50.3,120500.0,31.2142,31.3575,31.2142,31.3388,120500.0
2010-11-17 09:30:00,50.34,50.52,50.14,50.34,27000.0,31.3638,31.4759,31.2392,31.3638,27000.0
2010-11-17 10:00:00,50.34,50.36,50.21,50.25,32400.0,31.3638,31.3762,31.2828,31.3077,32400.0
2010-11-17 10:30:00,50.25,50.4,50.25,50.3,19400.0,31.3077,31.4012,31.3077,31.3388,19400.0
2010-11-17 11:00:00,50.31,50.41,50.3,50.35,25300.0,31.3451,31.4074,31.3388,31.37,25300.0
2010-11-17 11:30:00,50.34,50.42,50.34,50.38,24800.0,31.3638,31.4136,31.3638,31.3887,24800.0
2010-11-17 12:00:00,50.38,50.42,50.35,50.4,12900.0,31.3887,31.4136,31.37,31.4012,12900.0
2010-11-17 12:30:00,50.39,50.41,50.34,50.35,12600.0,31.3949,31.4074,31.3638,31.37,12600.0
2010-11-17 13:00:00,50.35,50.43,50.2,50.2,31200.0,31.37,31.4198,31.2765,31.2765,31200.0
2010-11-17 13:30:00,50.19,50.24,50.1,50.15,14000.0,31.2703,31.3015,31.2142,31.2454,14000.0
2010-11-17 14:00:00,50.17,50.4,50.17,50.32,36700.0,31.2579,31.4012,31.2579,31.3513,36700.0
2010-11-17 14:30:00,50.33,50.35,50.28,50.33,16300.0,31.3575,31.37,31.3264,31.3575,16300.0
2010-11-17 15:00:00,50.32,50.35,50.17,50.25,36300.0,31.3513,31.37,31.2579,31.3077,36300.0
2010-11-17 15:30:00,50.25,50.42,50.25,50.42,62000.0,31.3077,31.4136,31.3077,31.4136,62000.0
2010-11-18 09:30:00,50.85,51.07,50.81,51.01,41900.0,31.6815,31.8186,31.6566,31.7812,41900.0
2010-11-18 10:00:00,51.04,51.48,51.04,51.45,49100.0,31.7999,32.074,31.7999,32.0553,49100.0
2010-11-18 10:30:00,51.45,51.55,51.29,51.29,23700.0,32.0553,32.1176,31.9557,31.9557,23700.0
2010-11-18 11:00:00,51.3,51.37,51.17,51.17,16300.0,31.9619,32.0055,31.8809,31.8809,16300.0
2010-11-18 11:30:00,51.16,51.17,51.11,51.15,15000.0,31.8747,31.8809,31.8435,31.8684,15000.0
2010-11-18 12:00:00,51.15,51.4,51.15,51.39,23900.0,31.8684,32.0242,31.8684,32.018,23900.0
2010-11-18 12:30:00,51.4,51.5,51.34,51.44,18500.0,32.0242,32.0865,31.9868,32.0491,18500.0
2010-11-18 13:00:00,51.43,51.46,51.31,51.37,22100.0,32.0429,32.0616,31.9681,32.0055,22100.0
2010-11-18 13:30:00,51.39,51.53,51.36,51.5,20900.0,32.018,32.1052,31.9993,32.0865,20900.0
2010-11-18 14:00:00,51.51,51.55,51.5,51.53,24500.0,32.0927,32.1176,32.0865,32.1052,24500.0
2010-11-18 14:30:00,51.53,51.68,51.53,51.65,47400.0,32.1052,32.1986,32.1052,32.18,47400.0
2010-11-18 15:00:00,51.66,51.73,51.4,51.46,60000.0,32.1862,32.2298,32.0242,32.0616,60000.0
2010-11-18 15:30:00,51.45,51.47,51.31,51.42,64300.0,32.0553,32.0678,31.9681,32.0367,64300.0
2010-11-19 09:30:00,51.29,51.37,50.89,50.96,19800.0,31.9557,32.0055,31.7064,31.7501,19800.0
2010-11-19 10:00:00,50.96,50.96,50.73,50.76,17700.0,31.7501,31.7501,31.6068,31.6254,17700.0
2010-11-19 10:30:00,50.75,51.05,50.75,51.03,35500.0,31.6192,31.8061,31.6192,31.7937,35500.0
2010-11-19 11:00:00,51.04,51.14,50.67,50.67,55800.0,31.7999,31.8622,31.5694,31.5694,55800.0
2010-11-19 11:30:00,50.7,50.78,50.66,50.66,15700.0,31.5881,31.6379,31.5631,31.5631,15700.0
2010-11-19 12:00:00,50.66,50.75,50.63,50.71,16100.0,31.5631,31.6192,31.5445,31.5943,16100.0
2010-11-19 12:30:00,50.71,50.85,50.63,50.84,15400.0,31.5943,31.6815,31.5445,31.6753,15400.0
2010-11-19 13:00:00,50.85,51.0,50.76,50.79,40800.0,31.6815,31.775,31.6254,31.6441,40800.0
2010-11-19 13:30:00,50.81,50.92,50.78,50.85,28100.0,31.6566,31.7251,31.6379,31.6815,28100.0
2010-11-19 14:00:00,50.87,51.12,50.86,51.12,20400.0,31.694,31.8497,31.6878,31.8497,20400.0
2010-11-19 14:30:00,51.12,51.28,51.05,51.05,22300.0,31.8497,31.9494,31.8061,31.8061,22300.0
2010-11-19 15:00:00,51.06,51.14,51.03,51.04,16100.0,31.8124,31.8622,31.7937,31.7999,16100.0
2010-11-19 15:30:00,51.05,51.36,51.03,51.25,68100.0,31.8061,31.9993,31.7937,31.9307,68100.0
2010-11-22 09:30:00,51.12,51.31,50.86,51.28,15500.0,31.8497,31.9681,31.6878,31.9494,15500.0
2010-11-22 10:00:00,51.25,51.3,51.07,51.07,20600.0,31.9307,31.9619,31.8186,31.8186,20600.0
2010-11-22 10:30:00,51.03,51.04,50.85,50.89,25100.0,31.7937,31.7999,31.6815,31.7064,25100.0
2010-11-22 11:00:00,50.88,50.93,50.74,50.89,22500.0,31.7002,31.7314,31.613,31.7064,22500.0
2010-11-22 11:30:00,50.89,50.92,50.81,50.86,8600.0,31.7064,31.7251,31.6566,31.6878,8600.0
2010-11-22 12:00:00,50.86,50.96,50.68,50.68,19700.0,31.6878,31.7501,31.5756,31.5756,19700.0
2010-11-22 12:30:00,50.62,50.71,50.55,50.71,21800.0,31.5382,31.5943,31.4946,31.5943,21800.0
2010-11-22 13:00:00,50.72,50.86,50.65,50.86,16800.0,31.6005,31.6878,31.5569,31.6878,16800.0
2010-11-22 13:30:00,50.86,51.06,50.86,50.98,28100.0,31.6878,31.8124,31.6878,31.7625,28100.0
2010-11-22 14:00:00,50.97,51.04,50.96,51.0,43300.0,31.7563,31.7999,31.7501,31.775,43300.0
2010-11-22 14:30:00,50.99,51.21,50.98,51.18,36500.0,31.7687,31.9058,31.7625,31.8871,36500.0
2010-11-22 15:00:00,51.2,51.2,51.04,51.06,45700.0,31.8996,31.8996,31.7999,31.8124,45700.0
2010-11-22 15:30:00,51.06,51.25,51.05,51.2,89700.0,31.8124,31.9307,31.8061,31.8996,89700.0
2010-11-23 09:30:00,50.44,50.57,49.96,49.99,46600.0,31.5824,31.6638,31.2818,31.3006,46600.0
2010-11-23 10:00:00,49.99,50.07,49.64,50.02,52500.0,31.3006,31.3507,31.0815,31.3194,52500.0
2010-11-23 10:30:00,50.02,50.14,49.99,50.07,14400.0,31.3194,31.3946,31.3006,31.3507,14400.0
2010-11-23 11:00:00,50.06,50.16,50.04,50.09,20700.0,31.3445,31.4071,31.3319,31.3632,20700.0
2010-11-23 11:30:00,50.1,50.16,50.05,50.12,17600.0,31.3695,31.4071,31.3382,31.382,17600.0
2010-11-23 12:00:00,50.11,50.18,50.05,50.16,12200.0,31.3758,31.4196,31.3382,31.4071,12200.0
2010-11-23 12:30:00,50.14,50.22,50.08,50.22,7300.0,31.3946,31.4446,31.357,31.4446,7300.0
2010-11-23 13:00:00,50.19,50.2,50.06,50.12,10400.0,31.4259,31.4321,31.3445,31.382,10400.0
2010-11-23 13:30:00,50.13,50.2,49.98,49.99,16000.0,31.3883,31.4321,31.2944,31.3006,16000.0
2010-11-23 14:00:00,49.99,50.02,49.79,49.82,22500.0,31.3006,31.3194,31.1754,31.1942,22500.0
2010-11-23 14:30:00,49.81,50.06,49.8,50.05,46000.0,31.1879,31.3445,31.1817,31.3382,46000.0
2010-11-23 15:00:00,50.02,50.1,50.0,50.09,28200.0,31.3194,31.3695,31.3069,31.3632,28200.0
2010-11-23 15:30:00,50.1,50.28,50.09,50.26,55400.0,31.3695,31.4822,31.3632,31.4697,55400.0
2010-11-24 09:30:00,50.5,50.72,50.4,50.5,25000.0,31.62,31.7577,31.5573,31.62,25000.0
2010-11-24 10:00:00,50.5,50.73,50.29,50.69,28100.0,31.62,31.764,31.4885,31.7389,28100.0
2010-11-24 10:30:00,50.69,50.83,50.66,50.83,17200.0,31.7389,31.8266,31.7201,31.8266,17200.0
2010-11-24 11:00:00,50.86,50.92,50.72,50.78,11900.0,31.8454,31.8829,31.7577,31.7953,11900.0
2010-11-24 11:30:00,50.78,50.81,50.67,50.73,12100.0,31.7953,31.8141,31.7264,31.764,12100.0
2010-11-24 12:00:00,50.73,50.76,50.59,50.61,8900.0,31.764,31.7828,31.6763,31.6888,8900.0
2010-11-24 12:30:00,50.62,50.65,50.55,50.58,12200.0,31.6951,31.7139,31.6513,31.6701,12200.0
2010-11-24 13:00:00,50.58,50.62,50.55,50.62,14900.0,31.6701,31.6951,31.6513,31.6951,14900.0
2010-11-24 13:30:00,50.63,50.64,50.58,50.6,7800.0,31.7014,31.7076,31.6701,31.6826,7800.0
2010-11-24 14:00:00,50.63,50.65,50.58,50.6,7600.0,31.7014,31.7139,31.6701,31.6826,7600.0
2010-11-24 14:30:00,50.58,50.66,50.52,50.61,12700.0,31.6701,31.7201,31.6325,31.6888,12700.0
2010-11-24 15:00:00,50.61,50.69,50.61,50.66,13100.0,31.6888,31.7389,31.6888,31.7201,13100.0
2010-11-24 15:30:00,50.65,50.82,50.54,50.78,85700.0,31.7139,31.8203,31.645,31.7953,85700.0
2010-11-26 09:30:00,50.53,50.55,50.29,50.34,21900.0,31.6387,31.6513,31.4885,31.5198,21900.0
2010-11-26 10:00:00,50.35,50.63,50.35,50.58,19300.0,31.526,31.7014,31.526,31.6701,19300.0
2010-11-26 10:30:00,50.57,50.75,50.54,50.59,11400.0,31.6638,31.7765,31.645,31.6763,11400.0
2010-11-26 11:00:00,50.6,50.76,50.55,50.69,13300.0,31.6826,31.7828,31.6513,31.7389,13300.0
2010-11-26 11:30:00,50.7,50.72,50.56,50.69,10400.0,31.7452,31.7577,31.6575,31.7389,10400.0
2010-11-26 12:00:00,50.68,50.77,50.57,50.76,11500.0,31.7327,31.789,31.6638,31.7828,11500.0
2010-11-26 12:30:00,50.77,50.85,50.69,50.72,27900.0,31.789,31.8391,31.7389,31.7577,27900.0
2010-11-29 09:30:00,50.37,50.58,50.17,50.31,61600.0,31.5386,31.6701,31.4133,31.501,61600.0
2010-11-29 10:00:00,50.35,50.4,50.18,50.26,40800.0,31.526,31.5573,31.4196,31.4697,40800.0
2010-11-29 10:30:00,50.23,50.36,50.18,50.21,27900.0,31.4509,31.5323,31.4196,31.4384,27900.0
2010-11-29 11:00:00,50.21,50.27,50.11,50.23,26000.0,31.4384,31.4759,31.3758,31.4509,26000.0
2010-11-29 11:30:00,50.2,50.26,50.13,50.19,19800.0,31.4321,31.4697,31.3883,31.4259,19800.0
2010-11-29 12:00:00,50.16,50.27,50.16,50.16,12500.0,31.4071,31.4759,31.4071,31.4071,12500.0
2010-11-29 12:30:00,50.16,50.22,50.02,50.02,13900.0,31.4071,31.4446,31.3194,31.3194,13900.0
2010-11-29 13:00:00,50.03,50.15,49.99,50.1,18600.0,31.3257,31.4008,31.3006,31.3695,18600.0
2010-11-29 13:30:00,50.08,50.23,50.06,50.23,20000.0,31.357,31.4509,31.3445,31.4509,20000.0
2010-11-29 14:00:00,50.21,50.23,50.08,50.21,20800.0,31.4384,31.4509,31.357,31.4384,20800.0
2010-11-29 14:30:00,50.27,50.47,50.26,50.47,15800.0,31.4759,31.6012,31.4697,31.6012,15800.0
2010-11-29 15:00:00,50.47,50.58,50.4,50.57,17000.0,31.6012,31.6701,31.5573,31.6638,17000.0
2010-11-29 15:30:00,50.56,50.64,50.47,50.53,49100.0,31.6575,31.7076,31.6012,31.6387,49100.0
2010-11-30 09:30:00,50.28,50.28,49.96,50.0,45900.0,31.4822,31.4822,31.2818,31.3069,45900.0
2010-11-30 10:00:00,49.99,50.17,49.86,50.17,40800.0,31.3006,31.4133,31.2192,31.4133,40800.0
2010-11-30 10:30:00,50.17,50.19,50.0,50.02,18000.0,31.4133,31.4259,31.3069,31.3194,18000.0
2010-11-30 11:00:00,50.03,50.05,49.73,49.73,31400.0,31.3257,31.3382,31.1378,31.1378,31400.0
2010-11-30 11:30:00,49.74,49.85,49.61,49.8,30400.0,31.1441,31.213,31.0627,31.1817,30400.0
2010-11-30 12:00:00,49.8,50.0,49.78,49.98,38200.0,31.1817,31.3069,31.1691,31.2944,38200.0
2010-11-30 12:30:00,49.98,50.06,49.95,50.02,24900.0,31.2944,31.3445,31.2756,31.3194,24900.0
2010-11-30 13:00:00,50.01,50.16,50.0,50.11,20000.0,31.3132,31.4071,31.3069,31.3758,20000.0
2010-11-30 13:30:00,50.11,50.12,50.01,50.05,14500.0,31.3758,31.382,31.3132,31.3382,14500.0
2010-11-30 14:00:00,50.05,50.1,49.9,49.94,37600.0,31.3382,31.3695,31.2443,31.2693,37600.0
2010-11-30 14:30:00,49.94,49.99,49.87,49.95,41400.0,31.2693,31.3006,31.2255,31.2756,41400.0
2010-11-30 15:00:00,49.96,50.02,49.9,49.98,49800.0,31.2818,31.3194,31.2443,31.2944,49800.0
2010-11-30 15:30:00,49.98,50.03,49.9,49.96,111900.0,31.2944,31.3257,31.2443,31.2818,111900.0
2010-12-01 09:30:00,50.56,50.93,50.56,50.66,55400.0,31.6575,31.8892,31.6575,31.7201,55400.0
2010-12-01 10:00:00,50.66,50.68,50.32,50.42,41000.0,31.7201,31.7327,31.5073,31.5699,41000.0
2010-12-01 10:30:00,50.44,50.6,50.43,50.58,42400.0,31.5824,31.6826,31.5761,31.6701,42400.0
2010-12-01 11:00:00,50.58,50.72,50.55,50.7,15400.0,31.6701,31.7577,31.6513,31.7452,15400.0
2010-12-01 11:30:00,50.69,50.98,50.65,50.97,25000.0,31.7389,31.9205,31.7139,31.9142,25000.0
2010-12-01 12:00:00,50.96,51.02,50.9,51.0,22300.0,31.908,31.9456,31.8704,31.933,22300.0
2010-12-01 12:30:00,50.99,51.05,50.95,51.0,14500.0,31.9268,31.9643,31.9017,31.933,14500.0
2010-12-01 13:00:00,51.01,51.05,50.91,50.92,13400.0,31.9393,31.9643,31.8767,31.8829,13400.0
2010-12-01 13:30:00,50.94,50.96,50.85,50.94,13700.0,31.8955,31.908,31.8391,31.8955,13700.0
2010-12-01 14:00:00,50.94,51.0,50.86,50.99,16900.0,31.8955,31.933,31.8454,31.9268,16900.0
2010-12-01 14:30:00,51.0,51.16,50.97,51.13,31900.0,31.933,32.0332,31.9142,32.0144,31900.0
2010-12-01 15:00:00,51.13,51.15,51.04,51.1,22100.0,32.0144,32.027,31.9581,31.9956,22100.0
2010-12-01 15:30:00,51.1,51.14,50.96,51.01,64000.0,31.9956,32.0207,31.908,31.9393,64000.0
2010-12-02 09:30:00,51.06,51.14,50.64,50.7,40500.0,31.9706,32.0207,31.7076,31.7452,40500.0
2010-12-02 10:00:00,50.71,51.02,50.71,50.93,72100.0,31.7514,31.9456,31.7514,31.8892,72100.0
2010-12-02 10:30:00,50.94,50.98,50.74,50.8,22500.0,31.8955,31.9205,31.7702,31.8078,22500.0
2010-12-02 11:00:00,50.8,50.93,50.8,50.92,28900.0,31.8078,31.8892,31.8078,31.8829,28900.0
2010-12-02 11:30:00,50.92,51.05,50.83,51.05,23900.0,31.8829,31.9643,31.8266,31.9643,23900.0
2010-12-02 12:00:00,51.06,51.06,50.97,50.99,13700.0,31.9706,31.9706,31.9142,31.9268,13700.0
2010-12-02 12:30:00,50.97,51.14,50.97,51.11,15100.0,31.9142,32.0207,31.9142,32.0019,15100.0
2010-12-02 13:00:00,51.08,51.12,51.06,51.09,8600.0,31.9831,32.0082,31.9706,31.9894,8600.0
2010-12-02 13:30:00,51.09,51.16,51.07,51.1,12700.0,31.9894,32.0332,31.9769,31.9956,12700.0
2010-12-02 14:00:00,51.11,51.24,51.1,51.18,14500.0,32.0019,32.0833,31.9956,32.0457,14500.0
2010-12-02 14:30:00,51.17,51.29,51.12,51.25,22300.0,32.0395,32.1146,32.0082,32.0896,22300.0
2010-12-02 15:00:00,51.27,51.34,51.25,51.3,21200.0,32.1021,32.1459,32.0896,32.1209,21200.0
2010-12-02 15:30:00,51.3,51.4,51.29,51.36,63400.0,32.1209,32.1835,32.1146,32.1584,63400.0
2010-12-03 09:30:00,51.44,51.44,51.0,51.11,23900.0,32.2085,32.2085,31.933,32.0019,23900.0
2010-12-03 10:00:00,51.11,51.31,51.02,51.02,16700.0,32.0019,32.1271,31.9456,31.9456,16700.0
2010-12-03 10:30:00,51.02,51.18,51.02,51.18,13400.0,31.9456,32.0457,31.9456,32.0457,13400.0
2010-12-03 11:00:00,51.19,51.36,51.16,51.3,13200.0,32.052,32.1584,32.0332,32.1209,13200.0
2010-12-03 11:30:00,51.28,51.29,51.22,51.22,9000.0,32.1083,32.1146,32.0708,32.0708,9000.0
2010-12-03 12:00:00,51.23,51.36,51.22,51.36,14100.0,32.077,32.1584,32.0708,32.1584,14100.0
2010-12-03 12:30:00,51.36,51.49,51.34,51.49,13900.0,32.1584,32.2398,32.1459,32.2398,13900.0
2010-12-03 13:00:00,51.49,51.62,51.49,51.61,10200.0,32.2398,32.3212,32.2398,32.315,10200.0
2010-12-03 13:30:00,51.6,51.83,51.59,51.83,28300.0,32.3087,32.4527,32.3025,32.4527,28300.0
2010-12-03 14:00:00,51.83,51.88,51.78,51.81,21700.0,32.4527,32.484,32.4214,32.4402,21700.0
2010-12-03 14:30:00,51.81,51.81,51.72,51.77,27600.0,32.4402,32.4402,32.3838,32.4152,27600.0
2010-12-03 15:00:00,51.78,51.78,51.66,51.68,17100.0,32.4214,32.4214,32.3463,32.3588,17100.0
2010-12-03 15:30:00,51.67,51.72,51.59,51.64,69800.0,32.3525,32.3838,32.3025,32.3338,69800.0
2010-12-06 09:30:00,51.69,51.78,51.03,51.1,25600.0,32.3651,32.4214,31.9518,31.9956,25600.0
2010-12-06 10:00:00,51.1,51.36,51.09,51.36,24300.0,31.9956,32.1584,31.9894,32.1584,24300.0
2010-12-06 10:30:00,51.33,51.39,51.26,51.3,14100.0,32.1397,32.1772,32.0958,32.1209,14100.0
2010-12-06 11:00:00,51.31,51.38,51.21,51.36,53600.0,32.1271,32.171,32.0645,32.1584,53600.0
2010-12-06 11:30:00,51.35,51.39,51.31,51.38,10600.0,32.1522,32.1772,32.1271,32.171,10600.0
2010-12-06 12:00:00,51.38,51.49,51.25,51.3,24000.0,32.171,32.2398,32.0896,32.1209,24000.0
2010-12-06 12:30:00,51.29,51.39,51.29,51.33,6400.0,32.1146,32.1772,32.1146,32.1397,6400.0
2010-12-06 13:00:00,51.35,51.46,51.33,51.35,19300.0,32.1522,32.2211,32.1397,32.1522,19300.0
2010-12-06 13:30:00,51.34,51.4,51.29,51.31,15800.0,32.1459,32.1835,32.1146,32.1271,15800.0
2010-12-06 14:00:00,51.31,51.39,51.25,51.37,14200.0,32.1271,32.1772,32.0896,32.1647,14200.0
2010-12-06 14:30:00,51.37,51.51,51.33,51.46,19700.0,32.1647,32.2524,32.1397,32.2211,19700.0
2010-12-06 15:00:00,51.46,51.52,51.46,51.47,17700.0,32.2211,32.2586,32.2211,32.2273,17700.0
2010-12-06 15:30:00,51.49,51.54,51.36,51.44,69500.0,32.2398,32.2711,32.1584,32.2085,69500.0
2010-12-07 09:30:00,51.7,52.71,51.5,51.7,208400.0,32.3713,33.0037,32.2461,32.3713,208400.0
2010-12-07 10:00:00,51.7,51.74,51.55,51.61,87900.0,32.3713,32.3964,32.2774,32.315,87900.0
2010-12-07 10:30:00,51.61,51.65,51.5,51.62,30300.0,32.315,32.34,32.2461,32.3212,30300.0
2010-12-07 11:00:00,51.62,51.65,51.51,51.51,34200.0,32.3212,32.34,32.2524,32.2524,34200.0
2010-12-07 11:30:00,51.51,51.52,51.37,51.44,35600.0,32.2524,32.2586,32.1647,32.2085,35600.0
2010-12-07 12:00:00,51.44,51.52,51.21,51.33,55900.0,32.2085,32.2586,32.0645,32.1397,55900.0
2010-12-07 12:30:00,51.31,51.38,51.24,51.31,25100.0,32.1271,32.171,32.0833,32.1271,25100.0
2010-12-07 13:00:00,51.31,51.35,51.18,51.19,26100.0,32.1271,32.1522,32.0457,32.052,26100.0
2010-12-07 13:30:00,51.19,51.26,51.06,51.23,54200.0,32.052,32.0958,31.9706,32.077,54200.0
2010-12-07 14:00:00,51.23,51.41,51.23,51.31,45400.0,32.077,32.1897,32.077,32.1271,45400.0
2010-12-07 14:30:00,51.31,51.49,51.31,51.33,56000.0,32.1271,32.2398,32.1271,32.1397,56000.0
2010-12-07 15:00:00,51.35,51.42,51.27,51.4,56400.0,32.1522,32.196,32.1021,32.1835,56400.0
2010-12-07 15:30:00,51.39,51.42,51.23,51.27,86500.0,32.1772,32.196,32.077,32.1021,86500.0
2010-12-08 09:30:00,51.23,51.81,51.2,51.49,70600.0,32.077,32.4402,32.0583,32.2398,70600.0
2010-12-08 10:00:00,51.47,51.49,51.02,51.17,51900.0,32.2273,32.2398,31.9456,32.0395,51900.0
2010-12-08 10:30:00,51.17,51.2,51.04,51.08,36200.0,32.0395,32.0583,31.9581,31.9831,36200.0
2010-12-08 11:00:00,51.09,51.2,50.86,50.86,61900.0,31.9894,32.0583,31.8454,31.8454,61900.0
2010-12-08 11:30:00,50.86,51.02,50.81,50.95,43000.0,31.8454,31.9456,31.8141,31.9017,43000.0
2010-12-08 12:00:00,50.96,51.01,50.88,50.88,19600.0,31.908,31.9393,31.8579,31.8579,19600.0
2010-12-08 12:30:00,50.86,50.96,50.82,50.83,18400.0,31.8454,31.908,31.8203,31.8266,18400.0
2010-12-08 13:00:00,50.82,50.82,50.7,50.71,33100.0,31.8203,31.8203,31.7452,31.7514,33100.0
2010-12-08 13:30:00,50.73,51.01,50.69,51.01,35000.0,31.764,31.9393,31.7389,31.9393,35000.0
2010-12-08 14:00:00,51.0,51.0,50.81,50.84,12800.0,31.933,31.933,31.8141,31.8328,12800.0
2010-12-08 14:30:00,50.84,50.89,50.76,50.79,10600.0,31.8328,31.8642,31.7828,31.8015,10600.0
2010-12-08 15:00:00,50.78,50.82,50.64,50.71,19000.0,31.7953,31.8203,31.7076,31.7514,19000.0
2010-12-08 15:30:00,50.7,50.94,50.69,50.89,63200.0,31.7452,31.8955,31.7389,31.8642,63200.0
2010-12-09 09:30:00,51.15,51.2,50.66,50.72,41200.0,32.027,32.0583,31.7201,31.7577,41200.0
2010-12-09 10:00:00,50.72,50.73,50.41,50.44,49600.0,31.7577,31.764,31.5636,31.5824,49600.0
2010-12-09 10:30:00,50.44,50.73,50.41,50.69,37400.0,31.5824,31.764,31.5636,31.7389,37400.0
2010-12-09 11:00:00,50.69,50.93,50.63,50.9,28900.0,31.7389,31.8892,31.7014,31.8704,28900.0
2010-12-09 11:30:00,50.92,50.92,50.74,50.83,22700.0,31.8829,31.8829,31.7702,31.8266,22700.0
2010-12-09 12:00:00,50.86,50.89,50.73,50.77,28500.0,31.8454,31.8642,31.764,31.789,28500.0
2010-12-09 12:30:00,50.8,50.82,50.56,50.58,63500.0,31.8078,31.8203,31.6575,31.6701,63500.0
2010-12-09 13:00:00,50.6,50.8,50.56,50.8,52500.0,31.6826,31.8078,31.6575,31.8078,52500.0
2010-12-09 13:30:00,50.82,50.92,50.73,50.86,15900.0,31.8203,31.8829,31.764,31.8454,15900.0
2010-12-09 14:00:00,50.85,50.89,50.73,50.8,15900.0,31.8391,31.8642,31.764,31.8078,15900.0
2010-12-09 14:30:00,50.82,50.82,50.69,50.7,26800.0,31.8203,31.8203,31.7389,31.7452,26800.0
2010-12-09 15:00:00,50.7,50.83,50.65,50.82,35200.0,31.7452,31.8266,31.7139,31.8203,35200.0
2010-12-09 15:30:00,50.83,50.88,50.74,50.77,86300.0,31.8266,31.8579,31.7702,31.789,86300.0
2010-12-10 09:30:00,50.88,51.01,50.45,50.65,69000.0,31.8579,31.9393,31.5887,31.7139,69000.0
2010-12-10 10:00:00,50.65,50.7,50.41,50.46,84800.0,31.7139,31.7452,31.5636,31.5949,84800.0
2010-12-10 10:30:00,50.46,50.61,50.41,50.54,60200.0,31.5949,31.6888,31.5636,31.645,60200.0
2010-12-10 11:00:00,50.54,50.64,50.51,50.51,24700.0,31.645,31.7076,31.6262,31.6262,24700.0
2010-12-10 11:30:00,50.52,50.58,50.47,50.58,24000.0,31.6325,31.6701,31.6012,31.6701,24000.0
2010-12-10 12:00:00,50.55,50.6,50.49,50.58,24600.0,31.6513,31.6826,31.6137,31.6701,24600.0
2010-12-10 12:30:00,50.57,50.67,50.56,50.67,17600.0,31.6638,31.7264,31.6575,31.7264,17600.0
2010-12-10 13:00:00,50.67,50.73,50.51,50.59,50200.0,31.7264,31.764,31.6262,31.6763,50200.0
2010-12-10 13:30:00,50.59,50.61,50.56,50.57,41000.0,31.6763,31.6888,31.6575,31.6638,41000.0
2010-12-10 14:00:00,50.56,50.6,50.5,50.5,25600.0,31.6575,31.6826,31.62,31.62,25600.0
2010-12-10 14:30:00,50.5,50.77,50.49,50.76,31200.0,31.62,31.789,31.6137,31.7828,31200.0
2010-12-10 15:00:00,50.76,51.0,50.75,51.0,58500.0,31.7828,31.933,31.7765,31.933,58500.0
2010-12-10 15:30:00,51.0,51.09,50.93,50.93,68100.0,31.933,31.9894,31.8892,31.8892,68100.0
2010-12-13 09:30:00,51.04,51.08,50.79,50.86,45200.0,31.9581,31.9831,31.8015,31.8454,45200.0
2010-12-13 10:00:00,50.84,50.9,50.73,50.77,33500.0,31.8328,31.8704,31.764,31.789,33500.0
2010-12-13 10:30:00,50.78,50.83,50.58,50.77,29100.0,31.7953,31.8266,31.6701,31.789,29100.0
2010-12-13 11:00:00,50.75,50.75,50.58,50.58,16400.0,31.7765,31.7765,31.6701,31.6701,16400.0
2010-12-13 11:30:00,50.58,50.67,50.53,50.54,17400.0,31.6701,31.7264,31.6387,31.645,17400.0
2010-12-13 12:00:00,50.55,50.57,50.5,50.5,22000.0,31.6513,31.6638,31.62,31.62,22000.0
2010-12-13 12:30:00,50.51,50.61,50.5,50.57,28500.0,31.6262,31.6888,31.62,31.6638,28500.0
2010-12-13 13:00:00,50.57,50.64,50.57,50.6,11500.0,31.6638,31.7076,31.6638,31.6826,11500.0
2010-12-13 13:30:00,50.59,50.59,50.44,50.53,25000.0,31.6763,31.6763,31.5824,31.6387,25000.0
2010-12-13 14:00:00,50.54,50.58,50.45,50.58,26700.0,31.645,31.6701,31.5887,31.6701,26700.0
2010-12-13 14:30:00,50.58,50.6,50.45,50.45,38400.0,31.6701,31.6826,31.5887,31.5887,38400.0
2010-12-13 15:00:00,50.46,50.68,50.45,50.58,134500.0,31.5949,31.7327,31.5887,31.6701,134500.0
2010-12-13 15:30:00,50.58,50.68,50.55,50.63,106900.0,31.6701,31.7327,31.6513,31.7014,106900.0
2010-12-14 09:30:00,51.0,51.85,50.85,51.38,129900.0,31.933,32.4652,31.8391,32.171,129900.0
2010-12-14 10:00:00,51.39,51.45,51.24,51.32,69800.0,32.1772,32.2148,32.0833,32.1334,69800.0
2010-12-14 10:30:00,51.29,51.29,51.1,51.13,44800.0,32.1146,32.1146,31.9956,32.0144,44800.0
2010-12-14 11:00:00,51.13,51.29,51.12,51.26,29600.0,32.0144,32.1146,32.0082,32.0958,29600.0
2010-12-14 11:30:00,51.26,51.3,51.13,51.14,19700.0,32.0958,32.1209,32.0144,32.0207,19700.0
2010-12-14 12:00:00,51.13,51.32,51.13,51.32,60900.0,32.0144,32.1334,32.0144,32.1334,60900.0
2010-12-14 12:30:00,51.34,51.41,51.26,51.34,41700.0,32.1459,32.1897,32.0958,32.1459,41700.0
2010-12-14 13:00:00,51.34,51.42,51.31,51.42,32500.0,32.1459,32.196,32.1271,32.196,32500.0
2010-12-14 13:30:00,51.43,51.45,51.36,51.38,20400.0,32.2023,32.2148,32.1584,32.171,20400.0
2010-12-14 14:00:00,51.39,51.68,51.39,51.59,42500.0,32.1772,32.3588,32.1772,32.3025,42500.0
2010-12-14 14:30:00,51.58,51.66,51.41,51.53,40200.0,32.2962,32.3463,32.1897,32.2649,40200.0
2010-12-14 15:00:00,51.55,51.63,51.43,51.51,80700.0,32.2774,32.3275,32.2023,32.2524,80700.0
2010-12-14 15:30:00,51.49,51.55,51.4,51.5,134800.0,32.2398,32.2774,32.1835,32.2461,134800.0
2010-12-15 09:30:00,51.33,51.56,50.79,50.93,39000.0,32.1397,32.2837,31.8015,31.8892,39000.0
2010-12-15 10:00:00,50.95,51.01,50.92,50.94,22000.0,31.9017,31.9393,31.8829,31.8955,22000.0
2010-12-15 10:30:00,50.94,51.17,50.93,51.1,17000.0,31.8955,32.0395,31.8892,31.9956,17000.0
2010-12-15 11:00:00,51.06,51.21,50.94,51.06,27800.0,31.9706,32.0645,31.8955,31.9706,27800.0
2010-12-15 11:30:00,51.08,51.1,50.96,51.1,16400.0,31.9831,31.9956,31.908,31.9956,16400.0
2010-12-15 12:00:00,51.1,51.11,51.04,51.08,19100.0,31.9956,32.0019,31.9581,31.9831,19100.0
2010-12-15 12:30:00,51.09,51.09,50.85,50.98,37300.0,31.9894,31.9894,31.8391,31.9205,37300.0
2010-12-15 13:00:00,50.97,51.05,50.9,51.01,24500.0,31.9142,31.9643,31.8704,31.9393,24500.0
2010-12-15 13:30:00,51.03,51.14,50.97,51.12,23400.0,31.9518,32.0207,31.9142,32.0082,23400.0
2010-12-15 14:00:00,51.1,51.25,50.99,50.99,37700.0,31.9956,32.0896,31.9268,31.9268,37700.0
2010-12-15 14:30:00,50.99,51.0,50.82,50.85,30700.0,31.9268,31.933,31.8203,31.8391,30700.0
2010-12-15 15:00:00,50.83,51.14,50.81,51.13,36100.0,31.8266,32.0207,31.8141,32.0144,36100.0
2010-12-15 15:30:00,51.1,51.18,50.98,51.03,64600.0,31.9956,32.0457,31.9205,31.9518,64600.0
2010-12-16 09:30:00,51.16,51.18,50.85,50.96,16800.0,32.0332,32.0457,31.8391,31.908,16800.0
2010-12-16 10:00:00,51.0,51.13,50.88,51.07,25300.0,31.933,32.0144,31.8579,31.9769,25300.0
2010-12-16 10:30:00,51.05,51.24,50.97,51.24,16000.0,31.9643,32.0833,31.9142,32.0833,16000.0
2010-12-16 11:00:00,51.24,51.46,51.22,51.43,11500.0,32.0833,32.2211,32.0708,32.2023,11500.0
2010-12-16 11:30:00,51.37,51.37,51.28,51.3,10600.0,32.1647,32.1647,32.1083,32.1209,10600.0
2010-12-16 12:00:00,51.29,51.32,51.26,51.29,11100.0,32.1146,32.1334,32.0958,32.1146,11100.0
2010-12-16 12:30:00,51.3,51.38,51.25,51.3,19100.0,32.1209,32.171,32.0896,32.1209,19100.0
2010-12-16 13:00:00,51.3,51.31,51.26,51.3,16000.0,32.1209,32.1271,32.0958,32.1209,16000.0
2010-12-16 13:30:00,51.29,51.36,51.22,51.32,18600.0,32.1146,32.1584,32.0708,32.1334,18600.0
2010-12-16 14:00:00,51.33,51.4,51.32,51.37,7000.0,32.1397,32.1835,32.1334,32.1647,7000.0
2010-12-16 14:30:00,51.36,51.4,51.2,51.22,37100.0,32.1584,32.1835,32.0583,32.0708,37100.0
2010-12-16 15:00:00,51.22,51.39,51.22,51.24,21100.0,32.0708,32.1772,32.0708,32.0833,21100.0
2010-12-16 15:30:00,51.25,51.3,51.22,51.25,89800.0,32.0896,32.1209,32.0708,32.0896,89800.0
2010-12-17 09:30:00,51.25,51.25,50.84,51.16,57100.0,32.0896,32.0896,31.8328,32.0332,57100.0
2010-12-17 10:00:00,51.17,51.29,51.07,51.29,17000.0,32.0395,32.1146,31.9769,32.1146,17000.0
2010-12-17 10:30:00,51.3,51.34,51.21,51.21,27000.0,32.1209,32.1459,32.0645,32.0645,27000.0
2010-12-17 11:00:00,51.21,51.26,51.17,51.26,18100.0,32.0645,32.0958,32.0395,32.0958,18100.0
2010-12-17 11:30:00,51.29,51.29,51.25,51.26,21300.0,32.1146,32.1146,32.0896,32.0958,21300.0
2010-12-17 12:00:00,51.26,51.4,51.26,51.35,18900.0,32.0958,32.1835,32.0958,32.1522,18900.0
2010-12-17 12:30:00,51.4,51.43,51.33,51.41,13200.0,32.1835,32.2023,32.1397,32.1897,13200.0
2010-12-17 13:00:00,51.41,51.48,51.35,51.37,14100.0,32.1897,32.2336,32.1522,32.1647,14100.0
2010-12-17 13:30:00,51.37,51.51,51.35,51.42,10000.0,32.1647,32.2524,32.1522,32.196,10000.0
2010-12-17 14:00:00,51.41,51.44,51.33,51.37,13400.0,32.1897,32.2085,32.1397,32.1647,13400.0
2010-12-17 14:30:00,51.37,51.38,51.27,51.35,15200.0,32.1647,32.171,32.1021,32.1522,15200.0
2010-12-17 15:00:00,51.38,51.38,51.28,51.29,24200.0,32.171,32.171,32.1083,32.1146,24200.0
2010-12-17 15:30:00,51.3,51.38,51.25,51.31,55300.0,32.1209,32.171,32.0896,32.1271,55300.0
2010-12-20 09:30:00,51.5,51.5,51.1,51.3,26200.0,32.2461,32.2461,31.9956,32.1209,26200.0
2010-12-20 10:00:00,51.34,51.4,51.19,51.32,25400.0,32.1459,32.1835,32.052,32.1334,25400.0
2010-12-20 10:30:00,51.32,51.32,51.16,51.24,21300.0,32.1334,32.1334,32.0332,32.0833,21300.0
2010-12-20 11:00:00,51.25,51.25,51.18,51.25,18300.0,32.0896,32.0896,32.0457,32.0896,18300.0
2010-12-20 11:30:00,51.25,51.25,51.23,51.25,20500.0,32.0896,32.0896,32.077,32.0896,20500.0
2010-12-20 12:00:00,51.25,51.25,51.23,51.24,18000.0,32.0896,32.0896,32.077,32.0833,18000.0
2010-12-20 12:30:00,51.25,51.25,51.14,51.14,28900.0,32.0896,32.0896,32.0207,32.0207,28900.0
2010-12-20 13:00:00,51.14,51.15,51.1,51.11,15800.0,32.0207,32.027,31.9956,32.0019,15800.0
2010-12-20 13:30:00,51.11,51.14,51.02,51.04,13700.0,32.0019,32.0207,31.9456,31.9581,13700.0
2010-12-20 14:00:00,51.04,51.08,51.0,51.05,34100.0,31.9581,31.9831,31.933,31.9643,34100.0
2010-12-20 14:30:00,51.05,51.07,51.0,51.0,23400.0,31.9643,31.9769,31.933,31.933,23400.0
2010-12-20 15:00:00,51.01,51.02,50.86,50.91,52800.0,31.9393,31.9456,31.8454,31.8767,52800.0
2010-12-20 15:30:00,50.91,51.01,50.88,50.99,58600.0,31.8767,31.9393,31.8579,31.9268,58600.0
2010-12-21 09:30:00,51.03,51.11,50.75,50.82,21800.0,31.9518,32.0019,31.7765,31.8203,21800.0
2010-12-21 10:00:00,50.84,50.84,50.64,50.75,40200.0,31.8328,31.8328,31.7076,31.7765,40200.0
2010-12-21 10:30:00,50.75,50.81,50.65,50.73,52100.0,31.7765,31.8141,31.7139,31.764,52100.0
2010-12-21 11:00:00,50.72,50.83,50.69,50.83,28600.0,31.7577,31.8266,31.7389,31.8266,28600.0
2010-12-21 11:30:00,50.81,50.95,50.79,50.92,39000.0,31.8141,31.9017,31.8015,31.8829,39000.0
2010-12-21 12:00:00,50.92,51.04,50.92,50.92,24500.0,31.8829,31.9581,31.8829,31.8829,24500.0
2010-12-21 12:30:00,50.89,50.92,50.75,50.77,18600.0,31.8642,31.8829,31.7765,31.789,18600.0
2010-12-21 13:00:00,50.76,50.76,50.6,50.6,29400.0,31.7828,31.7828,31.6826,31.6826,29400.0
2010-12-21 13:30:00,50.61,50.61,50.54,50.55,37700.0,31.6888,31.6888,31.645,31.6513,37700.0
2010-12-21 14:00:00,50.56,50.56,50.41,50.41,40600.0,31.6575,31.6575,31.5636,31.5636,40600.0
2010-12-21 14:30:00,50.42,50.42,50.13,50.24,82100.0,31.5699,31.5699,31.3883,31.4572,82100.0
2010-12-21 15:00:00,50.24,50.26,50.17,50.23,71600.0,31.4572,31.4697,31.4133,31.4509,71600.0
2010-12-21 15:30:00,50.23,50.24,49.94,50.01,182500.0,31.4509,31.4572,31.2693,31.3132,182500.0
2010-12-22 09:30:00,49.91,50.75,49.91,50.58,49000.0,31.2505,31.7765,31.2505,31.6701,49000.0
2010-12-22 10:00:00,50.58,50.76,50.54,50.75,26900.0,31.6701,31.7828,31.645,31.7765,26900.0
2010-12-22 10:30:00,50.76,51.01,50.75,50.96,47300.0,31.7828,31.9393,31.7765,31.908,47300.0
2010-12-22 11:00:00,50.99,51.12,50.97,51.1,28200.0,31.9268,32.0082,31.9142,31.9956,28200.0
2010-12-22 11:30:00,51.13,51.24,50.96,50.98,36300.0,32.0144,32.0833,31.908,31.9205,36300.0
2010-12-22 12:00:00,50.98,51.05,50.91,51.02,24100.0,31.9205,31.9643,31.8767,31.9456,24100.0
2010-12-22 12:30:00,51.01,51.14,51.0,51.14,12600.0,31.9393,32.0207,31.933,32.0207,12600.0
2010-12-22 13:00:00,51.12,51.15,51.0,51.02,11300.0,32.0082,32.027,31.933,31.9456,11300.0
2010-12-22 13:30:00,51.02,51.02,50.8,50.88,17100.0,31.9456,31.9456,31.8078,31.8579,17100.0
2010-12-22 14:00:00,50.88,50.96,50.83,50.83,24700.0,31.8579,31.908,31.8266,31.8266,24700.0
2010-12-22 14:30:00,50.85,50.95,50.78,50.92,25900.0,31.8391,31.9017,31.7953,31.8829,25900.0
2010-12-22 15:00:00,50.92,50.96,50.82,50.89,30900.0,31.8829,31.908,31.8203,31.8642,30900.0
2010-12-22 15:30:00,50.89,50.89,50.73,50.82,66800.0,31.8642,31.8642,31.764,31.8203,66800.0
2010-12-23 09:30:00,50.8,50.84,50.58,50.71,7300.0,31.8078,31.8328,31.6701,31.7514,7300.0
2010-12-23 10:00:00,50.7,50.8,50.67,50.74,17500.0,31.7452,31.8078,31.7264,31.7702,17500.0
2010-12-23 10:30:00,50.74,50.96,50.74,50.89,15700.0,31.7702,31.908,31.7702,31.8642,15700.0
2010-12-23 11:00:00,50.91,51.0,50.9,50.99,6900.0,31.8767,31.933,31.8704,31.9268,6900.0
2010-12-23 11:30:00,51.0,51.03,50.91,50.92,8400.0,31.933,31.9518,31.8767,31.8829,8400.0
2010-12-23 12:00:00,50.91,50.93,50.84,50.9,10000.0,31.8767,31.8892,31.8328,31.8704,10000.0
2010-12-23 12:30:00,50.91,50.91,50.81,50.82,10400.0,31.8767,31.8767,31.8141,31.8203,10400.0
2010-12-23 13:00:00,50.81,50.89,50.77,50.84,8400.0,31.8141,31.8642,31.789,31.8328,8400.0
2010-12-23 13:30:00,50.83,50.86,50.79,50.82,9900.0,31.8266,31.8454,31.8015,31.8203,9900.0
2010-12-23 14:00:00,50.82,50.86,50.73,50.78,9400.0,31.8203,31.8454,31.764,31.7953,9400.0
2010-12-23 14:30:00,50.8,50.8,50.64,50.79,10200.0,31.8078,31.8078,31.7076,31.8015,10200.0
2010-12-23 15:00:00,50.78,50.79,50.67,50.74,13900.0,31.7953,31.8015,31.7264,31.7702,13900.0
2010-12-23 15:30:00,50.75,50.75,50.59,50.62,28200.0,31.7765,31.7765,31.6763,31.6951,28200.0
2010-12-27 09:30:00,50.49,50.7,50.45,50.56,8100.0,31.6137,31.7452,31.5887,31.6575,8100.0
2010-12-27 10:00:00,50.56,50.83,50.55,50.8,9600.0,31.6575,31.8266,31.6513,31.8078,9600.0
2010-12-27 10:30:00,50.81,50.88,50.78,50.88,8600.0,31.8141,31.8579,31.7953,31.8579,8600.0
2010-12-27 11:00:00,50.88,50.99,50.88,50.95,8600.0,31.8579,31.9268,31.8579,31.9017,8600.0
2010-12-27 11:30:00,50.96,51.14,50.93,51.04,28200.0,31.908,32.0207,31.8892,31.9581,28200.0
2010-12-27 12:00:00,51.04,51.04,50.86,50.9,18400.0,31.9581,31.9581,31.8454,31.8704,18400.0
2010-12-27 12:30:00,50.9,50.94,50.85,50.87,13200.0,31.8704,31.8955,31.8391,31.8516,13200.0
2010-12-27 13:00:00,50.87,50.89,50.78,50.85,13400.0,31.8516,31.8642,31.7953,31.8391,13400.0
2010-12-27 13:30:00,50.84,50.84,50.73,50.74,8300.0,31.8328,31.8328,31.764,31.7702,8300.0
2010-12-27 14:00:00,50.74,50.77,50.7,50.7,7200.0,31.7702,31.789,31.7452,31.7452,7200.0
2010-12-27 14:30:00,50.71,50.78,50.67,50.73,13900.0,31.7514,31.7953,31.7264,31.764,13900.0
2010-12-27 15:00:00,50.72,50.73,50.62,50.72,9700.0,31.7577,31.764,31.6951,31.7577,9700.0
2010-12-27 15:30:00,50.71,50.76,50.63,50.68,19600.0,31.7514,31.7828,31.7014,31.7327,19600.0
2010-12-28 09:30:00,50.81,50.81,50.43,50.53,8400.0,31.8141,31.8141,31.5761,31.6387,8400.0
2010-12-28 10:00:00,50.49,50.52,50.22,50.39,50500.0,31.6137,31.6325,31.4446,31.5511,50500.0
2010-12-28 10:30:00,50.4,50.4,50.21,50.21,19700.0,31.5573,31.5573,31.4384,31.4384,19700.0
2010-12-28 11:00:00,50.23,50.34,50.23,50.25,15800.0,31.4509,31.5198,31.4509,31.4634,15800.0
2010-12-28 11:30:00,50.24,50.31,50.22,50.27,11900.0,31.4572,31.501,31.4446,31.4759,11900.0
2010-12-28 12:00:00,50.26,50.33,50.25,50.3,13500.0,31.4697,31.5135,31.4634,31.4947,13500.0
2010-12-28 12:30:00,50.27,50.35,50.26,50.31,14200.0,31.4759,31.526,31.4697,31.501,14200.0
2010-12-28 13:00:00,50.33,50.38,50.28,50.36,8700.0,31.5135,31.5448,31.4822,31.5323,8700.0
2010-12-28 13:30:00,50.36,50.36,50.28,50.34,10000.0,31.5323,31.5323,31.4822,31.5198,10000.0
2010-12-28 14:00:00,50.34,50.4,50.32,50.4,6600.0,31.5198,31.5573,31.5073,31.5573,6600.0
2010-12-28 14:30:00,50.39,50.39,50.3,50.3,15000.0,31.5511,31.5511,31.4947,31.4947,15000.0
2010-12-28 15:00:00,50.3,50.34,50.29,50.33,16400.0,31.4947,31.5198,31.4885,31.5135,16400.0
2010-12-28 15:30:00,50.34,50.38,50.29,50.33,24400.0,31.5198,31.5448,31.4885,31.5135,24400.0
2010-12-29 09:30:00,50.37,50.44,50.16,50.28,22800.0,31.5386,31.5824,31.4071,31.4822,22800.0
2010-12-29 10:00:00,50.3,50.5,50.22,50.5,27600.0,31.4947,31.62,31.4446,31.62,27600.0
2010-12-29 10:30:00,50.5,50.79,50.5,50.73,26400.0,31.62,31.8015,31.62,31.764,26400.0
2010-12-29 11:00:00,50.75,50.76,50.5,50.54,20600.0,31.7765,31.7828,31.62,31.645,20600.0
2010-12-29 11:30:00,50.53,50.63,50.53,50.58,11500.0,31.6387,31.7014,31.6387,31.6701,11500.0
2010-12-29 12:00:00,50.61,50.64,50.51,50.55,7500.0,31.6888,31.7076,31.6262,31.6513,7500.0
2010-12-29 12:30:00,50.55,50.63,50.54,50.58,8500.0,31.6513,31.7014,31.645,31.6701,8500.0
2010-12-29 13:00:00,50.6,50.61,50.56,50.59,5000.0,31.6826,31.6888,31.6575,31.6763,5000.0
2010-12-29 13:30:00,50.6,50.62,50.54,50.54,14100.0,31.6826,31.6951,31.645,31.645,14100.0
2010-12-29 14:00:00,50.55,50.63,50.53,50.57,19300.0,31.6513,31.7014,31.6387,31.6638,19300.0
2010-12-29 14:30:00,50.57,50.61,50.57,50.61,12400.0,31.6638,31.6888,31.6638,31.6888,12400.0
2010-12-29 15:00:00,50.61,50.64,50.58,50.63,10400.0,31.6888,31.7076,31.6701,31.7014,10400.0
2010-12-29 15:30:00,50.61,50.63,50.52,50.58,21800.0,31.6888,31.7014,31.6325,31.6701,21800.0
2010-12-30 09:30:00,50.63,50.75,50.46,50.64,12800.0,31.7014,31.7765,31.5949,31.7076,12800.0
2010-12-30 10:00:00,50.63,50.65,50.54,50.62,8000.0,31.7014,31.7139,31.645,31.6951,8000.0
2010-12-30 10:30:00,50.62,50.75,50.6,50.73,16800.0,31.6951,31.7765,31.6826,31.764,16800.0
2010-12-30 11:00:00,50.73,50.78,50.68,50.71,12500.0,31.764,31.7953,31.7327,31.7514,12500.0
2010-12-30 11:30:00,50.7,50.8,50.7,50.74,23400.0,31.7452,31.8078,31.7452,31.7702,23400.0
2010-12-30 12:00:00,50.75,50.96,50.74,50.94,21500.0,31.7765,31.908,31.7702,31.8955,21500.0
2010-12-30 12:30:00,50.93,51.15,50.93,51.15,28300.0,31.8892,32.027,31.8892,32.027,28300.0
2010-12-30 13:00:00,51.14,51.15,51.04,51.04,21700.0,32.0207,32.027,31.9581,31.9581,21700.0
2010-12-30 13:30:00,51.05,51.05,51.0,51.01,11800.0,31.9643,31.9643,31.933,31.9393,11800.0
2010-12-30 14:00:00,51.01,51.03,50.94,50.94,7300.0,31.9393,31.9518,31.8955,31.8955,7300.0
2010-12-30 14:30:00,50.94,50.94,50.87,50.88,13600.0,31.8955,31.8955,31.8516,31.8579,13600.0
2010-12-30 15:00:00,50.88,50.99,50.87,50.99,14300.0,31.8579,31.9268,31.8516,31.9268,14300.0
2010-12-30 15:30:00,50.99,50.99,50.88,50.9,25800.0,31.9268,31.9268,31.8579,31.8704,25800.0
2010-12-31 09:30:00,50.8,50.8,50.58,50.72,20100.0,31.8078,31.8078,31.6701,31.7577,20100.0
2010-12-31 10:00:00,50.7,50.72,50.59,50.72,9300.0,31.7452,31.7577,31.6763,31.7577,9300.0
2010-12-31 10:30:00,50.7,50.78,50.7,50.72,4100.0,31.7452,31.7953,31.7452,31.7577,4100.0
2010-12-31 11:00:00,50.72,50.75,50.7,50.73,9000.0,31.7577,31.7765,31.7452,31.764,9000.0
2010-12-31 11:30:00,50.75,50.75,50.72,50.73,5700.0,31.7765,31.7765,31.7577,31.764,5700.0
2010-12-31 12:00:00,50.72,50.77,50.72,50.76,8400.0,31.7577,31.789,31.7577,31.7828,8400.0
2010-12-31 12:30:00,50.76,50.77,50.71,50.73,6200.0,31.7828,31.789,31.7514,31.764,6200.0
2010-12-31 13:00:00,50.72,50.73,50.68,50.72,5200.0,31.7577,31.764,31.7327,31.7577,5200.0
2010-12-31 13:30:00,50.72,50.74,50.7,50.73,6100.0,31.7577,31.7702,31.7452,31.764,6100.0
2010-12-31 14:00:00,50.73,50.76,50.73,50.75,5100.0,31.764,31.7828,31.764,31.7765,5100.0
2010-12-31 14:30:00,50.74,50.89,50.74,50.82,13500.0,31.7702,31.8642,31.7702,31.8203,13500.0
2010-12-31 15:00:00,50.82,50.87,50.81,50.85,11800.0,31.8203,31.8516,31.8141,31.8391,11800.0
2010-12-31 15:30:00,50.84,51.03,50.76,50.79,99900.0,31.8328,31.9518,31.7828,31.8015,99900.0
2011-01-03 09:30:00,51.1,51.1,50.69,51.01,50300.0,31.9956,31.9956,31.7389,31.9393,50300.0
2011-01-03 10:00:00,51.0,51.07,50.9,51.07,24600.0,31.933,31.9769,31.8704,31.9769,24600.0
2011-01-03 10:30:00,51.07,51.3,51.0,51.19,32600.0,31.9769,32.1209,31.933,32.052,32600.0
2011-01-03 11:00:00,51.19,51.2,51.06,51.1,19400.0,32.052,32.0583,31.9706,31.9956,19400.0
2011-01-03 11:30:00,51.08,51.11,51.0,51.09,17500.0,31.9831,32.0019,31.933,31.9894,17500.0
2011-01-03 12:00:00,51.09,51.09,50.9,50.91,16200.0,31.9894,31.9894,31.8704,31.8767,16200.0
2011-01-03 12:30:00,50.9,51.04,50.86,51.03,68300.0,31.8704,31.9581,31.8454,31.9518,68300.0
2011-01-03 13:00:00,51.02,51.04,51.01,51.02,24100.0,31.9456,31.9581,31.9393,31.9456,24100.0
2011-01-03 13:30:00,51.01,51.06,51.0,51.01,21200.0,31.9393,31.9706,31.933,31.9393,21200.0
2011-01-03 14:00:00,51.05,51.05,50.82,50.82,23700.0,31.9643,31.9643,31.8203,31.8203,23700.0
2011-01-03 14:30:00,50.79,50.91,50.66,50.85,39700.0,31.8015,31.8767,31.7201,31.8391,39700.0
2011-01-03 15:00:00,50.84,50.86,50.73,50.79,25600.0,31.8328,31.8454,31.764,31.8015,25600.0
2011-01-03 15:30:00,50.79,50.83,50.71,50.77,45500.0,31.8015,31.8266,31.7514,31.789,45500.0
2011-01-04 09:30:00,50.67,50.83,49.96,49.99,58500.0,31.7264,31.8266,31.2818,31.3006,58500.0
2011-01-04 10:00:00,50.02,50.1,49.95,49.97,50700.0,31.3194,31.3695,31.2756,31.2881,50700.0
2011-01-04 10:30:00,49.95,49.97,49.66,49.67,60000.0,31.2756,31.2881,31.094,31.1003,60000.0
2011-01-04 11:00:00,49.67,49.69,49.36,49.47,64100.0,31.1003,31.1128,30.9062,30.975,64100.0
2011-01-04 11:30:00,49.44,49.86,49.44,49.72,51900.0,30.9563,31.2192,30.9563,31.1316,51900.0
2011-01-04 12:00:00,49.71,49.78,49.55,49.57,30900.0,31.1253,31.1691,31.0251,31.0377,30900.0
2011-01-04 12:30:00,49.58,49.65,49.5,49.6,35600.0,31.0439,31.0877,30.9938,31.0564,35600.0
2011-01-04 13:00:00,49.62,49.73,49.55,49.66,29700.0,31.069,31.1378,31.0251,31.094,29700.0
2011-01-04 13:30:00,49.66,49.74,49.64,49.72,21700.0,31.094,31.1441,31.0815,31.1316,21700.0
2011-01-04 14:00:00,49.73,49.73,49.49,49.51,52300.0,31.1378,31.1378,30.9876,31.0001,52300.0
2011-01-04 14:30:00,49.51,49.57,49.47,49.51,39600.0,31.0001,31.0377,30.975,31.0001,39600.0
2011-01-04 15:00:00,49.51,49.61,49.5,49.56,29200.0,31.0001,31.0627,30.9938,31.0314,29200.0
2011-01-04 15:30:00,49.55,49.61,49.49,49.61,86600.0,31.0251,31.0627,30.9876,31.0627,86600.0
2011-01-05 09:30:00,49.32,49.71,48.99,49.63,96100.0,30.8811,31.1253,30.6745,31.0752,96100.0
2011-01-05 10:00:00,49.67,49.91,49.61,49.73,43500.0,31.1003,31.2505,31.0627,31.1378,43500.0
2011-01-05 10:30:00,49.71,49.81,49.68,49.75,29200.0,31.1253,31.1879,31.1065,31.1504,29200.0
2011-01-05 11:00:00,49.75,49.86,49.69,49.79,29400.0,31.1504,31.2192,31.1128,31.1754,29400.0
2011-01-05 11:30:00,49.77,49.81,49.7,49.78,16000.0,31.1629,31.1879,31.1191,31.1691,16000.0
2011-01-05 12:00:00,49.79,49.88,49.75,49.82,25800.0,31.1754,31.2318,31.1504,31.1942,25800.0
2011-01-05 12:30:00,49.82,49.98,49.75,49.96,59500.0,31.1942,31.2944,31.1504,31.2818,59500.0
2011-01-05 13:00:00,49.96,50.01,49.75,49.75,71600.0,31.2818,31.3132,31.1504,31.1504,71600.0
2011-01-05 13:30:00,49.76,49.85,49.7,49.72,38200.0,31.1566,31.213,31.1191,31.1316,38200.0
2011-01-05 14:00:00,49.71,49.74,49.62,49.63,29700.0,31.1253,31.1441,31.069,31.0752,29700.0
2011-01-05 14:30:00,49.65,49.79,49.65,49.74,87500.0,31.0877,31.1754,31.0877,31.1441,87500.0
2011-01-05 15:00:00,49.75,50.05,49.69,49.9,71500.0,31.1504,31.3382,31.1128,31.2443,71500.0
2011-01-05 15:30:00,49.9,49.96,49.75,49.89,149700.0,31.2443,31.2818,31.1504,31.238,149700.0
2011-01-06 09:30:00,49.76,50.37,49.72,50.26,37000.0,31.1566,31.5386,31.1316,31.4697,37000.0
2011-01-06 10:00:00,50.26,50.58,50.11,50.39,49900.0,31.4697,31.6701,31.3758,31.5511,49900.0
2011-01-06 10:30:00,50.4,50.43,50.2,50.24,38400.0,31.5573,31.5761,31.4321,31.4572,38400.0
2011-01-06 11:00:00,50.25,50.29,50.06,50.25,35900.0,31.4634,31.4885,31.3445,31.4634,35900.0
2011-01-06 11:30:00,50.26,50.31,50.23,50.27,42400.0,31.4697,31.501,31.4509,31.4759,42400.0
2011-01-06 12:00:00,50.27,50.36,50.25,50.26,31100.0,31.4759,31.5323,31.4634,31.4697,31100.0
2011-01-06 12:30:00,50.25,50.37,50.2,50.27,64200.0,31.4634,31.5386,31.4321,31.4759,64200.0
2011-01-06 13:00:00,50.29,50.59,50.27,50.42,61300.0,31.4885,31.6763,31.4759,31.5699,61300.0
2011-01-06 13:30:00,50.43,50.43,50.26,50.36,21000.0,31.5761,31.5761,31.4697,31.5323,21000.0
2011-01-06 14:00:00,50.37,50.39,50.24,50.32,19100.0,31.5386,31.5511,31.4572,31.5073,19100.0
2011-01-06 14:30:00,50.32,50.4,50.23,50.29,20500.0,31.5073,31.5573,31.4509,31.4885,20500.0
2011-01-06 15:00:00,50.29,50.39,50.26,50.29,33800.0,31.4885,31.5511,31.4697,31.4885,33800.0
2011-01-06 15:30:00,50.27,50.27,49.92,50.09,109000.0,31.4759,31.4759,31.2568,31.3632,109000.0
2011-01-07 09:30:00,50.25,50.44,49.94,50.01,34200.0,31.4634,31.5824,31.2693,31.3132,34200.0
2011-01-07 10:00:00,50.01,50.28,49.99,50.22,23000.0,31.3132,31.4822,31.3006,31.4446,23000.0
2011-01-07 10:30:00,50.24,50.26,50.11,50.18,11700.0,31.4572,31.4697,31.3758,31.4196,11700.0
2011-01-07 11:00:00,50.18,50.18,49.91,49.92,13300.0,31.4196,31.4196,31.2505,31.2568,13300.0
2011-01-07 11:30:00,49.91,49.92,49.77,49.79,38800.0,31.2505,31.2568,31.1629,31.1754,38800.0
2011-01-07 12:00:00,49.79,49.85,49.72,49.72,11900.0,31.1754,31.213,31.1316,31.1316,11900.0
2011-01-07 12:30:00,49.74,49.79,49.54,49.72,23700.0,31.1441,31.1754,31.0189,31.1316,23700.0
2011-01-07 13:00:00,49.75,49.75,49.56,49.61,12000.0,31.1504,31.1504,31.0314,31.0627,12000.0
2011-01-07 13:30:00,49.62,49.71,49.58,49.58,6800.0,31.069,31.1253,31.0439,31.0439,6800.0
2011-01-07 14:00:00,49.58,49.64,49.57,49.6,8200.0,31.0439,31.0815,31.0377,31.0564,8200.0
2011-01-07 14:30:00,49.6,49.69,49.58,49.61,10500.0,31.0564,31.1128,31.0439,31.0627,10500.0
2011-01-07 15:00:00,49.61,49.63,49.52,49.52,24700.0,31.0627,31.0752,31.0063,31.0063,24700.0
2011-01-07 15:30:00,49.54,49.6,49.45,49.59,84700.0,31.0189,31.0564,30.9625,31.0502,84700.0
2011-01-10 09:30:00,49.53,49.58,49.18,49.28,22700.0,31.0126,31.0439,30.7935,30.8561,22700.0
2011-01-10 10:00:00,49.24,49.52,49.22,49.34,26000.0,30.831,31.0063,30.8185,30.8936,26000.0
2011-01-10 10:30:00,49.34,49.5,49.34,49.49,18200.0,30.8936,30.9938,30.8936,30.9876,18200.0
2011-01-10 11:00:00,49.48,49.64,49.42,49.64,21000.0,30.9813,31.0815,30.9437,31.0815,21000.0
2011-01-10 11:30:00,49.6,49.66,49.56,49.62,10200.0,31.0564,31.094,31.0314,31.069,10200.0
2011-01-10 12:00:00,49.62,49.66,49.51,49.6,13300.0,31.069,31.094,31.0001,31.0564,13300.0
2011-01-10 12:30:00,49.62,49.78,49.61,49.74,14900.0,31.069,31.1691,31.0627,31.1441,14900.0
2011-01-10 13:00:00,49.76,49.87,49.74,49.86,9500.0,31.1566,31.2255,31.1441,31.2192,9500.0
2011-01-10 13:30:00,49.86,49.97,49.83,49.95,20200.0,31.2192,31.2881,31.2004,31.2756,20200.0
2011-01-10 14:00:00,49.95,50.04,49.88,50.01,22000.0,31.2756,31.3319,31.2318,31.3132,22000.0
2011-01-10 14:30:00,50.02,50.17,50.0,50.17,23400.0,31.3194,31.4133,31.3069,31.4133,23400.0
2011-01-10 15:00:00,50.17,50.27,50.09,50.22,31000.0,31.4133,31.4759,31.3632,31.4446,31000.0
2011-01-10 15:30:00,50.23,50.27,50.1,50.2,69900.0,31.4509,31.4759,31.3695,31.4321,69900.0
2011-01-11 09:30:00,50.32,50.91,50.32,50.62,35000.0,31.5073,31.8767,31.5073,31.6951,35000.0
2011-01-11 10:00:00,50.62,50.69,50.51,50.61,39500.0,31.6951,31.7389,31.6262,31.6888,39500.0
2011-01-11 10:30:00,50.61,50.75,50.57,50.61,32100.0,31.6888,31.7765,31.6638,31.6888,32100.0
2011-01-11 11:00:00,50.59,50.67,50.55,50.65,22700.0,31.6763,31.7264,31.6513,31.7139,22700.0
2011-01-11 11:30:00,50.66,50.81,50.63,50.81,55200.0,31.7201,31.8141,31.7014,31.8141,55200.0
2011-01-11 12:00:00,50.8,50.81,50.71,50.73,18400.0,31.8078,31.8141,31.7514,31.764,18400.0
2011-01-11 12:30:00,50.74,50.84,50.72,50.84,14700.0,31.7702,31.8328,31.7577,31.8328,14700.0
2011-01-11 13:00:00,50.83,50.88,50.64,50.78,27600.0,31.8266,31.8579,31.7076,31.7953,27600.0
2011-01-11 13:30:00,50.78,50.8,50.67,50.72,25400.0,31.7953,31.8078,31.7264,31.7577,25400.0
2011-01-11 14:00:00,50.69,50.79,50.67,50.72,29800.0,31.7389,31.8015,31.7264,31.7577,29800.0
2011-01-11 14:30:00,50.73,50.92,50.72,50.9,50900.0,31.764,31.8829,31.7577,31.8704,50900.0
2011-01-11 15:00:00,50.9,51.1,50.87,50.96,72800.0,31.8704,31.9956,31.8516,31.908,72800.0
2011-01-11 15:30:00,50.96,51.0,50.79,50.93,71600.0,31.908,31.933,31.8015,31.8892,71600.0
2011-01-12 09:30:00,51.43,51.92,51.29,51.66,57900.0,32.2023,32.5091,32.1146,32.3463,57900.0
2011-01-12 10:00:00,51.61,51.7,51.4,51.59,39800.0,32.315,32.3713,32.1835,32.3025,39800.0
2011-01-12 10:30:00,51.59,51.98,51.58,51.94,29900.0,32.3025,32.5466,32.2962,32.5216,29900.0
2011-01-12 11:00:00,51.95,52.17,51.92,52.12,46600.0,32.5279,32.6656,32.5091,32.6343,46600.0
2011-01-12 11:30:00,52.12,52.22,52.01,52.03,37100.0,32.6343,32.6969,32.5654,32.578,37100.0
2011-01-12 12:00:00,52.03,52.07,51.73,51.73,68200.0,32.578,32.603,32.3901,32.3901,68200.0
2011-01-12 12:30:00,51.75,51.76,51.48,51.53,46800.0,32.4026,32.4089,32.2336,32.2649,46800.0
2011-01-12 13:00:00,51.53,51.67,51.5,51.6,34200.0,32.2649,32.3525,32.2461,32.3087,34200.0
2011-01-12 13:30:00,51.6,51.63,51.5,51.52,25200.0,32.3087,32.3275,32.2461,32.2586,25200.0
2011-01-12 14:00:00,51.52,51.69,51.49,51.69,34300.0,32.2586,32.3651,32.2398,32.3651,34300.0
2011-01-12 14:30:00,51.7,52.14,51.7,52.04,67900.0,32.3713,32.6468,32.3713,32.5842,67900.0
2011-01-12 15:00:00,52.04,52.07,51.7,51.79,57400.0,32.5842,32.603,32.3713,32.4277,57400.0
2011-01-12 15:30:00,51.79,51.8,51.59,51.72,101500.0,32.4277,32.4339,32.3025,32.3838,101500.0
2011-01-13 09:30:00,51.8,51.99,51.52,51.66,31600.0,32.4339,32.5529,32.2586,32.3463,31600.0
2011-01-13 10:00:00,51.69,51.7,51.48,51.64,24000.0,32.3651,32.3713,32.2336,32.3338,24000.0
2011-01-13 10:30:00,51.64,51.74,51.57,51.73,15200.0,32.3338,32.3964,32.2899,32.3901,15200.0
2011-01-13 11:00:00,51.69,51.89,51.69,51.88,31700.0,32.3651,32.4903,32.3651,32.484,31700.0
2011-01-13 11:30:00,51.87,51.93,51.76,51.78,27200.0,32.4778,32.5153,32.4089,32.4214,27200.0
2011-01-13 12:00:00,51.78,51.78,51.68,51.69,19300.0,32.4214,32.4214,32.3588,32.3651,19300.0
2011-01-13 12:30:00,51.69,51.74,51.66,51.69,15100.0,32.3651,32.3964,32.3463,32.3651,15100.0
2011-01-13 13:00:00,51.69,51.77,51.62,51.71,16300.0,32.3651,32.4152,32.3212,32.3776,16300.0
2011-01-13 13:30:00,51.7,51.7,51.51,51.51,27400.0,32.3713,32.3713,32.2524,32.2524,27400.0
2011-01-13 14:00:00,51.53,51.56,51.4,51.45,44800.0,32.2649,32.2837,32.1835,32.2148,44800.0
2011-01-13 14:30:00,51.46,51.53,51.38,51.45,42200.0,32.2211,32.2649,32.171,32.2148,42200.0
2011-01-13 15:00:00,51.45,51.56,51.39,51.51,47000.0,32.2148,32.2837,32.1772,32.2524,47000.0
2011-01-13 15:30:00,51.52,51.6,51.47,51.57,101000.0,32.2586,32.3087,32.2273,32.2899,101000.0
2011-01-14 09:30:00,51.57,51.71,51.39,51.47,26400.0,32.2899,32.3776,32.1772,32.2273,26400.0
2011-01-14 10:00:00,51.45,51.56,51.24,51.24,24800.0,32.2148,32.2837,32.0833,32.0833,24800.0
2011-01-14 10:30:00,51.21,51.37,51.19,51.25,17100.0,32.0645,32.1647,32.052,32.0896,17100.0
2011-01-14 11:00:00,51.2,51.26,51.16,51.2,23000.0,32.0583,32.0958,32.0332,32.0583,23000.0
2011-01-14 11:30:00,51.21,51.42,51.19,51.36,15400.0,32.0645,32.196,32.052,32.1584,15400.0
2011-01-14 12:00:00,51.41,51.65,51.39,51.65,11000.0,32.1897,32.34,32.1772,32.34,11000.0
2011-01-14 12:30:00,51.65,51.7,51.6,51.69,13100.0,32.34,32.3713,32.3087,32.3651,13100.0
2011-01-14 13:00:00,51.69,51.81,51.69,51.79,16100.0,32.3651,32.4402,32.3651,32.4277,16100.0
2011-01-14 13:30:00,51.79,51.88,51.78,51.87,10300.0,32.4277,32.484,32.4214,32.4778,10300.0
2011-01-14 14:00:00,51.87,51.97,51.72,51.73,18200.0,32.4778,32.5404,32.3838,32.3901,18200.0
2011-01-14 14:30:00,51.73,51.84,51.53,51.82,43600.0,32.3901,32.459,32.2649,32.4465,43600.0
2011-01-14 15:00:00,51.82,51.93,51.82,51.92,15800.0,32.4465,32.5153,32.4465,32.5091,15800.0
2011-01-14 15:30:00,51.91,51.95,51.75,51.89,53600.0,32.5028,32.5279,32.4026,32.4903,53600.0
2011-01-18 09:30:00,51.93,52.0,51.51,51.94,30000.0,32.5153,32.5592,32.2524,32.5216,30000.0
2011-01-18 10:00:00,51.93,52.06,51.9,52.04,34400.0,32.5153,32.5967,32.4966,32.5842,34400.0
2011-01-18 10:30:00,52.07,52.18,51.93,52.16,30200.0,32.603,32.6719,32.5153,32.6593,30200.0
2011-01-18 11:00:00,52.13,52.33,52.12,52.31,22600.0,32.6406,32.7658,32.6343,32.7533,22600.0
2011-01-18 11:30:00,52.28,52.33,52.18,52.27,17900.0,32.7345,32.7658,32.6719,32.7282,17900.0
2011-01-18 12:00:00,52.26,52.26,52.12,52.16,21800.0,32.722,32.722,32.6343,32.6593,21800.0
2011-01-18 12:30:00,52.17,52.31,52.17,52.3,32900.0,32.6656,32.7533,32.6656,32.747,32900.0
2011-01-18 13:00:00,52.31,52.47,52.3,52.33,33300.0,32.7533,32.8535,32.747,32.7658,33300.0
2011-01-18 13:30:00,52.36,52.48,52.33,52.39,19700.0,32.7846,32.8597,32.7658,32.8034,19700.0
2011-01-18 14:00:00,52.39,52.41,52.24,52.3,16300.0,32.8034,32.8159,32.7094,32.747,16300.0
2011-01-18 14:30:00,52.31,52.44,52.29,52.42,27000.0,32.7533,32.8347,32.7407,32.8221,27000.0
2011-01-18 15:00:00,52.44,52.44,52.25,52.26,28500.0,32.8347,32.8347,32.7157,32.722,28500.0
2011-01-18 15:30:00,52.27,52.28,52.1,52.25,108600.0,32.7282,32.7345,32.6218,32.7157,108600.0
2011-01-19 09:30:00,52.41,52.55,52.1,52.24,46200.0,32.8159,32.9035,32.6218,32.7094,46200.0
2011-01-19 10:00:00,52.25,52.55,52.25,52.47,35600.0,32.7157,32.9035,32.7157,32.8535,35600.0
2011-01-19 10:30:00,52.47,52.77,52.42,52.76,37300.0,32.8535,33.0413,32.8221,33.035,37300.0
2011-01-19 11:00:00,52.75,52.8,52.65,52.7,52100.0,33.0288,33.0601,32.9662,32.9975,52100.0
2011-01-19 11:30:00,52.7,52.82,52.61,52.62,23600.0,32.9975,33.0726,32.9411,32.9474,23600.0
2011-01-19 12:00:00,52.6,52.73,52.57,52.66,29300.0,32.9348,33.0162,32.9161,32.9724,29300.0
2011-01-19 12:30:00,52.64,52.64,52.25,52.25,24800.0,32.9599,32.9599,32.7157,32.7157,24800.0
2011-01-19 13:00:00,52.25,52.41,52.2,52.33,22800.0,32.7157,32.8159,32.6844,32.7658,22800.0
2011-01-19 13:30:00,52.33,52.45,52.33,52.38,31600.0,32.7658,32.8409,32.7658,32.7971,31600.0
2011-01-19 14:00:00,52.37,52.37,52.05,52.12,30200.0,32.7908,32.7908,32.5905,32.6343,30200.0
2011-01-19 14:30:00,52.12,52.22,51.96,52.08,28600.0,32.6343,32.6969,32.5341,32.6093,28600.0
2011-01-19 15:00:00,52.09,52.12,51.85,51.92,37000.0,32.6155,32.6343,32.4652,32.5091,37000.0
2011-01-19 15:30:00,51.91,51.91,51.67,51.77,58100.0,32.5028,32.5028,32.3525,32.4152,58100.0
2011-01-20 09:30:00,51.66,51.92,51.42,51.61,40600.0,32.3463,32.5091,32.196,32.315,40600.0
2011-01-20 10:00:00,51.52,51.62,51.17,51.3,38400.0,32.2586,32.3212,32.0395,32.1209,38400.0
2011-01-20 10:30:00,51.31,51.41,50.89,50.9,49300.0,32.1271,32.1897,31.8642,31.8704,49300.0
2011-01-20 11:00:00,50.89,51.11,50.76,50.94,42600.0,31.8642,32.0019,31.7828,31.8955,42600.0
2011-01-20 11:30:00,50.9,51.26,50.8,51.15,45700.0,31.8704,32.0958,31.8078,32.027,45700.0
2011-01-20 12:00:00,51.16,51.25,51.08,51.12,20100.0,32.0332,32.0896,31.9831,32.0082,20100.0
2011-01-20 12:30:00,51.13,51.26,51.07,51.21,21400.0,32.0144,32.0958,31.9769,32.0645,21400.0
2011-01-20 13:00:00,51.2,51.27,51.12,51.18,16700.0,32.0583,32.1021,32.0082,32.0457,16700.0
2011-01-20 13:30:00,51.18,51.27,51.15,51.27,14500.0,32.0457,32.1021,32.027,32.1021,14500.0
2011-01-20 14:00:00,51.26,51.38,51.22,51.3,19400.0,32.0958,32.171,32.0708,32.1209,19400.0
2011-01-20 14:30:00,51.32,51.37,51.22,51.26,25500.0,32.1334,32.1647,32.0708,32.0958,25500.0
2011-01-20 15:00:00,51.26,51.3,51.1,51.14,45700.0,32.0958,32.1209,31.9956,32.0207,45700.0
2011-01-20 15:30:00,51.14,51.22,50.98,51.03,66200.0,32.0207,32.0708,31.9205,31.9518,66200.0
2011-01-21 09:30:00,51.28,51.74,51.28,51.65,37900.0,32.1083,32.3964,32.1083,32.34,37900.0
2011-01-21 10:00:00,51.57,51.93,51.57,51.74,51400.0,32.2899,32.5153,32.2899,32.3964,51400.0
2011-01-21 10:30:00,51.75,51.88,51.69,51.83,18300.0,32.4026,32.484,32.3651,32.4527,18300.0
2011-01-21 11:00:00,51.83,51.94,51.83,51.84,12200.0,32.4527,32.5216,32.4527,32.459,12200.0
2011-01-21 11:30:00,51.82,51.96,51.79,51.84,44500.0,32.4465,32.5341,32.4277,32.459,44500.0
2011-01-21 12:00:00,51.84,52.0,51.81,51.97,25700.0,32.459,32.5592,32.4402,32.5404,25700.0
2011-01-21 12:30:00,51.97,51.97,51.76,51.77,17100.0,32.5404,32.5404,32.4089,32.4152,17100.0
2011-01-21 13:00:00,51.76,51.76,51.64,51.64,8200.0,32.4089,32.4089,32.3338,32.3338,8200.0
2011-01-21 13:30:00,51.64,51.74,51.63,51.73,7000.0,32.3338,32.3964,32.3275,32.3901,7000.0
2011-01-21 14:00:00,51.78,51.91,51.68,51.77,54900.0,32.4214,32.5028,32.3588,32.4152,54900.0
2011-01-21 14:30:00,51.78,51.92,51.78,51.83,33600.0,32.4214,32.5091,32.4214,32.4527,33600.0
2011-01-21 15:00:00,51.83,51.93,51.81,51.91,54100.0,32.4527,32.5153,32.4402,32.5028,54100.0
2011-01-21 15:30:00,51.9,52.0,51.65,51.73,110800.0,32.4966,32.5592,32.34,32.3901,110800.0
2011-01-24 09:30:00,51.78,52.13,51.68,51.99,43900.0,32.4214,32.6406,32.3588,32.5529,43900.0
2011-01-24 10:00:00,51.98,52.0,51.92,51.98,37000.0,32.5466,32.5592,32.5091,32.5466,37000.0
2011-01-24 10:30:00,51.97,52.36,51.97,52.35,106500.0,32.5404,32.7846,32.5404,32.7783,106500.0
2011-01-24 11:00:00,52.35,52.64,52.32,52.61,64000.0,32.7783,32.9599,32.7595,32.9411,64000.0
2011-01-24 11:30:00,52.63,52.9,52.52,52.8,56600.0,32.9536,33.1227,32.8848,33.0601,56600.0
2011-01-24 12:00:00,52.79,52.9,52.76,52.83,22800.0,33.0538,33.1227,33.035,33.0789,22800.0
2011-01-24 12:30:00,52.84,52.88,52.67,52.7,20900.0,33.0851,33.1102,32.9787,32.9975,20900.0
2011-01-24 13:00:00,52.68,52.98,52.68,52.94,24200.0,32.9849,33.1728,32.9849,33.1477,24200.0
2011-01-24 13:30:00,52.93,53.0,52.75,52.79,37000.0,33.1415,33.1853,33.0288,33.0538,37000.0
2011-01-24 14:00:00,52.78,52.86,52.66,52.8,35100.0,33.0476,33.0976,32.9724,33.0601,35100.0
2011-01-24 14:30:00,52.8,52.83,52.71,52.72,25800.0,33.0601,33.0789,33.0037,33.01,25800.0
2011-01-24 15:00:00,52.72,52.98,52.67,52.7,73300.0,33.01,33.1728,32.9787,32.9975,73300.0
2011-01-24 15:30:00,52.73,52.74,52.53,52.61,70600.0,33.0162,33.0225,32.891,32.9411,70600.0
2011-01-25 09:30:00,52.5,52.67,52.27,52.65,23400.0,32.8722,32.9787,32.7282,32.9662,23400.0
2011-01-25 10:00:00,52.65,52.71,52.48,52.57,27400.0,32.9662,33.0037,32.8597,32.9161,27400.0
2011-01-25 10:30:00,52.57,52.96,52.57,52.92,16100.0,32.9161,33.1603,32.9161,33.1352,16100.0
2011-01-25 11:00:00,52.92,52.92,52.61,52.73,33800.0,33.1352,33.1352,32.9411,33.0162,33800.0
2011-01-25 11:30:00,52.78,52.85,52.74,52.79,30000.0,33.0476,33.0914,33.0225,33.0538,30000.0
2011-01-25 12:00:00,52.79,52.93,52.78,52.83,26000.0,33.0538,33.1415,33.0476,33.0789,26000.0
2011-01-25 12:30:00,52.84,53.01,52.82,52.9,27800.0,33.0851,33.1916,33.0726,33.1227,27800.0
2011-01-25 13:00:00,52.92,52.92,52.78,52.82,16700.0,33.1352,33.1352,33.0476,33.0726,16700.0
2011-01-25 13:30:00,52.82,52.92,52.75,52.8,5900.0,33.0726,33.1352,33.0288,33.0601,5900.0
2011-01-25 14:00:00,52.78,52.78,52.6,52.61,11200.0,33.0476,33.0476,32.9348,32.9411,11200.0
2011-01-25 14:30:00,52.63,52.66,52.49,52.6,22600.0,32.9536,32.9724,32.866,32.9348,22600.0
2011-01-25 15:00:00,52.61,52.78,52.61,52.74,20800.0,32.9411,33.0476,32.9411,33.0225,20800.0
2011-01-25 15:30:00,52.74,52.84,52.64,52.81,44900.0,33.0225,33.0851,32.9599,33.0663,44900.0
2011-01-26 09:30:00,53.27,54.3,53.26,54.01,151200.0,33.3544,33.9993,33.3481,33.8177,151200.0
2011-01-26 10:00:00,54.01,54.05,53.62,53.65,116700.0,33.8177,33.8427,33.5735,33.5923,116700.0
2011-01-26 10:30:00,53.67,53.71,53.43,53.49,42900.0,33.6048,33.6299,33.4545,33.4921,42900.0
2011-01-26 11:00:00,53.48,53.76,53.47,53.66,34800.0,33.4859,33.6612,33.4796,33.5986,34800.0
2011-01-26 11:30:00,53.67,53.67,53.45,53.45,19300.0,33.6048,33.6048,33.4671,33.4671,19300.0
2011-01-26 12:00:00,53.46,53.46,53.23,53.25,23600.0,33.4733,33.4733,33.3293,33.3418,23600.0
2011-01-26 12:30:00,53.25,53.42,53.19,53.37,27600.0,33.3418,33.4483,33.3043,33.417,27600.0
2011-01-26 13:00:00,53.38,53.4,53.19,53.19,17300.0,33.4232,33.4358,33.3043,33.3043,17300.0
2011-01-26 13:30:00,53.18,53.53,53.18,53.49,23200.0,33.298,33.5172,33.298,33.4921,23200.0
2011-01-26 14:00:00,53.49,53.54,53.34,53.42,29700.0,33.4921,33.5234,33.3982,33.4483,29700.0
2011-01-26 14:30:00,53.41,53.5,53.34,53.46,32900.0,33.442,33.4984,33.3982,33.4733,32900.0
2011-01-26 15:00:00,53.46,53.59,53.39,53.55,41600.0,33.4733,33.5547,33.4295,33.5297,41600.0
2011-01-26 15:30:00,53.56,53.6,53.46,53.53,73500.0,33.5359,33.561,33.4733,33.5172,73500.0
2011-01-27 09:30:00,53.59,54.08,53.18,54.01,74100.0,33.5547,33.8615,33.298,33.8177,74100.0
2011-01-27 10:00:00,54.0,54.09,53.6,53.97,64000.0,33.8114,33.8678,33.561,33.7927,64000.0
2011-01-27 10:30:00,53.99,54.2,53.98,54.14,44300.0,33.8052,33.9367,33.7989,33.8991,44300.0
2011-01-27 11:00:00,54.13,54.2,53.78,53.81,43400.0,33.8928,33.9367,33.6737,33.6925,43400.0
2011-01-27 11:30:00,53.81,53.9,53.56,53.76,24800.0,33.6925,33.7488,33.5359,33.6612,24800.0
2011-01-27 12:00:00,53.68,53.89,53.62,53.85,15700.0,33.6111,33.7426,33.5735,33.7175,15700.0
2011-01-27 12:30:00,53.85,53.94,53.73,53.89,44900.0,33.7175,33.7739,33.6424,33.7426,44900.0
2011-01-27 13:00:00,53.89,53.94,53.75,53.92,38400.0,33.7426,33.7739,33.6549,33.7614,38400.0
2011-01-27 13:30:00,53.89,53.95,53.78,53.95,41500.0,33.7426,33.7801,33.6737,33.7801,41500.0
2011-01-27 14:00:00,53.95,54.31,53.92,54.28,65000.0,33.7801,34.0055,33.7614,33.9868,65000.0
2011-01-27 14:30:00,54.28,54.52,54.11,54.3,96700.0,33.9868,34.137,33.8803,33.9993,96700.0
2011-01-27 15:00:00,54.31,54.34,53.98,54.2,75200.0,34.0055,34.0243,33.7989,33.9367,75200.0
2011-01-27 15:30:00,54.19,54.24,54.02,54.15,124600.0,33.9304,33.9617,33.824,33.9054,124600.0
2011-01-28 09:30:00,53.89,54.0,51.86,51.93,191200.0,33.7426,33.8114,32.4715,32.5153,191200.0
2011-01-28 10:00:00,51.91,52.29,51.3,52.23,190000.0,32.5028,32.7407,32.1209,32.7032,190000.0
2011-01-28 10:30:00,52.21,52.24,51.75,52.15,112300.0,32.6907,32.7094,32.4026,32.6531,112300.0
2011-01-28 11:00:00,52.15,52.31,51.93,52.2,91200.0,32.6531,32.7533,32.5153,32.6844,91200.0
2011-01-28 11:30:00,52.21,52.21,51.95,51.99,75900.0,32.6907,32.6907,32.5279,32.5529,75900.0
2011-01-28 12:00:00,51.99,52.01,51.83,51.96,75200.0,32.5529,32.5654,32.4527,32.5341,75200.0
2011-01-28 12:30:00,51.96,52.36,51.95,52.35,55000.0,32.5341,32.7846,32.5279,32.7783,55000.0
2011-01-28 13:00:00,52.35,52.41,52.26,52.29,54600.0,32.7783,32.8159,32.722,32.7407,54600.0
2011-01-28 13:30:00,52.32,52.32,52.07,52.14,69100.0,32.7595,32.7595,32.603,32.6468,69100.0
2011-01-28 14:00:00,52.15,52.2,52.06,52.15,87100.0,32.6531,32.6844,32.5967,32.6531,87100.0
2011-01-28 14:30:00,52.15,52.15,51.43,51.55,120400.0,32.6531,32.6531,32.2023,32.2774,120400.0
2011-01-28 15:00:00,51.55,51.57,51.07,51.17,78600.0,32.2774,32.2899,31.9769,32.0395,78600.0
2011-01-28 15:30:00,51.16,51.44,50.86,51.34,256800.0,32.0332,32.2085,31.8454,32.1459,256800.0
2011-01-31 09:30:00,51.35,51.74,51.17,51.62,77900.0,32.1522,32.3964,32.0395,32.3212,77900.0
2011-01-31 10:00:00,51.61,52.02,51.58,51.96,58000.0,32.315,32.5717,32.2962,32.5341,58000.0
2011-01-31 10:30:00,51.94,52.4,51.93,52.13,59500.0,32.5216,32.8096,32.5153,32.6406,59500.0
2011-01-31 11:00:00,52.13,52.5,52.11,52.49,42500.0,32.6406,32.8722,32.628,32.866,42500.0
2011-01-31 11:30:00,52.49,52.68,52.47,52.61,45800.0,32.866,32.9849,32.8535,32.9411,45800.0
2011-01-31 12:00:00,52.62,52.73,52.38,52.51,50700.0,32.9474,33.0162,32.7971,32.8785,50700.0
2011-01-31 12:30:00,52.51,52.56,52.34,52.44,22600.0,32.8785,32.9098,32.7721,32.8347,22600.0
2011-01-31 13:00:00,52.44,52.52,52.38,52.44,21300.0,32.8347,32.8848,32.7971,32.8347,21300.0
2011-01-31 13:30:00,52.43,52.47,52.23,52.25,30400.0,32.8284,32.8535,32.7032,32.7157,30400.0
2011-01-31 14:00:00,52.26,52.3,51.97,51.97,20800.0,32.722,32.747,32.5404,32.5404,20800.0
2011-01-31 14:30:00,51.97,52.05,51.85,51.95,21300.0,32.5404,32.5905,32.4652,32.5279,21300.0
2011-01-31 15:00:00,51.94,51.99,51.59,51.61,37500.0,32.5216,32.5529,32.3025,32.315,37500.0
2011-01-31 15:30:00,51.61,51.68,51.51,51.67,103300.0,32.315,32.3588,32.2524,32.3525,103300.0
2011-02-01 09:30:00,51.73,52.75,51.73,52.75,55100.0,32.3901,33.0288,32.3901,33.0288,55100.0
2011-02-01 10:00:00,52.78,52.82,52.51,52.69,49700.0,33.0476,33.0726,32.8785,32.9912,49700.0
2011-02-01 10:30:00,52.69,52.85,52.66,52.73,33400.0,32.9912,33.0914,32.9724,33.0162,33400.0
2011-02-01 11:00:00,52.7,52.81,52.66,52.8,16200.0,32.9975,33.0663,32.9724,33.0601,16200.0
2011-02-01 11:30:00,52.81,52.91,52.67,52.83,24500.0,33.0663,33.129,32.9787,33.0789,24500.0
2011-02-01 12:00:00,52.81,52.89,52.71,52.81,13400.0,33.0663,33.1164,33.0037,33.0663,13400.0
2011-02-01 12:30:00,52.81,52.81,52.69,52.78,16000.0,33.0663,33.0663,32.9912,33.0476,16000.0
2011-02-01 13:00:00,52.78,52.78,52.58,52.66,26200.0,33.0476,33.0476,32.9223,32.9724,26200.0
2011-02-01 13:30:00,52.66,52.74,52.59,52.6,15700.0,32.9724,33.0225,32.9286,32.9348,15700.0
2011-02-01 14:00:00,52.62,52.63,52.51,52.52,8600.0,32.9474,32.9536,32.8785,32.8848,8600.0
2011-02-01 14:30:00,52.52,52.56,52.41,52.51,16200.0,32.8848,32.9098,32.8159,32.8785,16200.0
2011-02-01 15:00:00,52.52,52.59,52.43,52.56,59100.0,32.8848,32.9286,32.8284,32.9098,59100.0
2011-02-01 15:30:00,52.56,52.61,52.21,52.24,136000.0,32.9098,32.9411,32.6907,32.7094,136000.0
2011-02-02 09:30:00,52.37,52.38,51.94,52.02,55800.0,32.7908,32.7971,32.5216,32.5717,55800.0
2011-02-02 10:00:00,52.05,52.47,52.0,52.37,53200.0,32.5905,32.8535,32.5592,32.7908,53200.0
2011-02-02 10:30:00,52.39,52.61,52.36,52.54,44500.0,32.8034,32.9411,32.7846,32.8973,44500.0
2011-02-02 11:00:00,52.52,52.65,52.41,52.54,26000.0,32.8848,32.9662,32.8159,32.8973,26000.0
2011-02-02 11:30:00,52.55,52.65,52.38,52.4,46000.0,32.9035,32.9662,32.7971,32.8096,46000.0
2011-02-02 12:00:00,52.39,52.39,52.14,52.14,31800.0,32.8034,32.8034,32.6468,32.6468,31800.0
2011-02-02 12:30:00,52.15,52.33,52.15,52.27,14700.0,32.6531,32.7658,32.6531,32.7282,14700.0
2011-02-02 13:00:00,52.27,52.3,52.24,52.3,12200.0,32.7282,32.747,32.7094,32.747,12200.0
2011-02-02 13:30:00,52.3,52.3,51.99,52.0,20500.0,32.747,32.747,32.5529,32.5592,20500.0
2011-02-02 14:00:00,52.0,52.01,51.8,51.96,17600.0,32.5592,32.5654,32.4339,32.5341,17600.0
2011-02-02 14:30:00,51.96,52.1,51.95,52.1,18000.0,32.5341,32.6218,32.5279,32.6218,18000.0
2011-02-02 15:00:00,52.09,52.1,51.98,52.05,25600.0,32.6155,32.6218,32.5466,32.5905,25600.0
2011-02-02 15:30:00,52.04,52.04,51.81,51.86,77200.0,32.5842,32.5842,32.4402,32.4715,77200.0
2011-02-03 09:30:00,51.76,51.89,51.5,51.67,41000.0,32.4089,32.4903,32.2461,32.3525,41000.0
2011-02-03 10:00:00,51.68,51.76,51.43,51.6,58900.0,32.3588,32.4089,32.2023,32.3087,58900.0
2011-02-03 10:30:00,51.6,51.96,51.6,51.93,23300.0,32.3087,32.5341,32.3087,32.5153,23300.0
2011-02-03 11:00:00,51.88,52.12,51.81,52.04,25300.0,32.484,32.6343,32.4402,32.5842,25300.0
2011-02-03 11:30:00,52.04,52.23,51.97,52.16,50300.0,32.5842,32.7032,32.5404,32.6593,50300.0
2011-02-03 12:00:00,52.18,52.18,51.97,51.99,12900.0,32.6719,32.6719,32.5404,32.5529,12900.0
2011-02-03 12:30:00,51.99,51.99,51.86,51.93,12800.0,32.5529,32.5529,32.4715,32.5153,12800.0
2011-02-03 13:00:00,51.96,52.19,51.96,52.11,40200.0,32.5341,32.6781,32.5341,32.628,40200.0
2011-02-03 13:30:00,52.11,52.14,51.88,51.91,10300.0,32.628,32.6468,32.484,32.5028,10300.0
2011-02-03 14:00:00,51.9,52.03,51.87,52.0,13600.0,32.4966,32.578,32.4778,32.5592,13600.0
2011-02-03 14:30:00,51.98,52.1,51.91,52.01,12500.0,32.5466,32.6218,32.5028,32.5654,12500.0
2011-02-03 15:00:00,52.02,52.2,52.02,52.08,19600.0,32.5717,32.6844,32.5717,32.6093,19600.0
2011-02-03 15:30:00,52.1,52.12,51.89,51.91,39300.0,32.6218,32.6343,32.4903,32.5028,39300.0
2011-02-04 09:30:00,51.97,52.33,51.7,52.15,38500.0,32.5404,32.7658,32.3713,32.6531,38500.0
2011-02-04 10:00:00,52.17,52.47,52.11,52.45,38900.0,32.6656,32.8535,32.628,32.8409,38900.0
2011-02-04 10:30:00,52.47,52.51,52.25,52.32,19300.0,32.8535,32.8785,32.7157,32.7595,19300.0
2011-02-04 11:00:00,52.34,52.36,52.13,52.13,11300.0,32.7721,32.7846,32.6406,32.6406,11300.0
2011-02-04 11:30:00,52.13,52.22,52.03,52.1,11400.0,32.6406,32.6969,32.578,32.6218,11400.0
2011-02-04 12:00:00,52.11,52.21,52.03,52.19,7000.0,32.628,32.6907,32.578,32.6781,7000.0
2011-02-04 12:30:00,52.17,52.37,52.16,52.34,9900.0,32.6656,32.7908,32.6593,32.7721,9900.0
2011-02-04 13:00:00,52.33,52.47,52.28,52.44,11100.0,32.7658,32.8535,32.7345,32.8347,11100.0
2011-02-04 13:30:00,52.45,52.59,52.44,52.53,25700.0,32.8409,32.9286,32.8347,32.891,25700.0
2011-02-04 14:00:00,52.55,52.62,52.5,52.55,24400.0,32.9035,32.9474,32.8722,32.9035,24400.0
2011-02-04 14:30:00,52.55,52.7,52.53,52.62,26200.0,32.9035,32.9975,32.891,32.9474,26200.0
2011-02-04 15:00:00,52.62,52.68,52.42,52.43,18200.0,32.9474,32.9849,32.8221,32.8284,18200.0
2011-02-04 15:30:00,52.43,52.53,52.19,52.25,83900.0,32.8284,32.891,32.6781,32.7157,83900.0
2011-02-07 09:30:00,52.55,52.55,52.16,52.33,28800.0,32.9035,32.9035,32.6593,32.7658,28800.0
2011-02-07 10:00:00,52.34,52.55,52.34,52.47,22800.0,32.7721,32.9035,32.7721,32.8535,22800.0
2011-02-07 10:30:00,52.48,52.74,52.47,52.65,63900.0,32.8597,33.0225,32.8535,32.9662,63900.0
2011-02-07 11:00:00,52.67,52.71,52.53,52.65,9200.0,32.9787,33.0037,32.891,32.9662,9200.0
2011-02-07 11:30:00,52.65,52.83,52.65,52.81,14800.0,32.9662,33.0789,32.9662,33.0663,14800.0
2011-02-07 12:00:00,52.82,52.83,52.69,52.71,8300.0,33.0726,33.0789,32.9912,33.0037,8300.0
2011-02-07 12:30:00,52.67,52.77,52.65,52.72,11500.0,32.9787,33.0413,32.9662,33.01,11500.0
2011-02-07 13:00:00,52.71,52.83,52.67,52.81,14900.0,33.0037,33.0789,32.9787,33.0663,14900.0
2011-02-07 13:30:00,52.81,52.85,52.67,52.77,37500.0,33.0663,33.0914,32.9787,33.0413,37500.0
2011-02-07 14:00:00,52.76,52.8,52.68,52.72,10200.0,33.035,33.0601,32.9849,33.01,10200.0
2011-02-07 14:30:00,52.74,52.78,52.66,52.69,17800.0,33.0225,33.0476,32.9724,32.9912,17800.0
2011-02-07 15:00:00,52.72,52.77,52.67,52.7,21700.0,33.01,33.0413,32.9787,32.9975,21700.0
2011-02-07 15:30:00,52.7,52.81,52.62,52.7,95600.0,32.9975,33.0663,32.9474,32.9975,95600.0
2011-02-08 09:30:00,52.85,52.94,52.64,52.85,20700.0,33.0914,33.1477,32.9599,33.0914,20700.0
2011-02-08 10:00:00,52.85,52.89,52.76,52.84,16400.0,33.0914,33.1164,33.035,33.0851,16400.0
2011-02-08 10:30:00,52.84,52.87,52.74,52.75,6800.0,33.0851,33.1039,33.0225,33.0288,6800.0
2011-02-08 11:00:00,52.77,52.78,52.64,52.7,8900.0,33.0413,33.0476,32.9599,32.9975,8900.0
2011-02-08 11:30:00,52.71,52.83,52.64,52.76,16200.0,33.0037,33.0789,32.9599,33.035,16200.0
2011-02-08 12:00:00,52.71,52.77,52.36,52.57,31000.0,33.0037,33.0413,32.7846,32.9161,31000.0
2011-02-08 12:30:00,52.6,52.63,52.55,52.55,7700.0,32.9348,32.9536,32.9035,32.9035,7700.0
2011-02-08 13:00:00,52.56,52.6,52.47,52.48,21200.0,32.9098,32.9348,32.8535,32.8597,21200.0
2011-02-08 13:30:00,52.49,52.59,52.47,52.59,12700.0,32.866,32.9286,32.8535,32.9286,12700.0
2011-02-08 14:00:00,52.59,52.72,52.56,52.69,9300.0,32.9286,33.01,32.9098,32.9912,9300.0
2011-02-08 14:30:00,52.7,52.72,52.59,52.61,9400.0,32.9975,33.01,32.9286,32.9411,9400.0
2011-02-08 15:00:00,52.65,52.71,52.56,52.65,17000.0,32.9662,33.0037,32.9098,32.9662,17000.0
2011-02-08 15:30:00,52.67,53.03,52.67,53.0,119800.0,32.9787,33.2041,32.9787,33.1853,119800.0
2011-02-09 09:30:00,52.86,52.99,52.8,52.97,11800.0,33.0976,33.179,33.0601,33.1665,11800.0
2011-02-09 10:00:00,52.96,53.31,52.96,53.29,32600.0,33.1603,33.3794,33.1603,33.3669,32600.0
2011-02-09 10:30:00,53.3,53.35,53.22,53.26,44500.0,33.3731,33.4045,33.3231,33.3481,44500.0
2011-02-09 11:00:00,53.26,53.32,53.1,53.16,19100.0,33.3481,33.3857,33.2479,33.2855,19100.0
2011-02-09 11:30:00,53.16,53.19,52.98,52.98,29600.0,33.2855,33.3043,33.1728,33.1728,29600.0
2011-02-09 12:00:00,52.99,53.02,52.93,53.0,10300.0,33.179,33.1978,33.1415,33.1853,10300.0
2011-02-09 12:30:00,53.0,53.12,52.97,52.99,18400.0,33.1853,33.2604,33.1665,33.179,18400.0
2011-02-09 13:00:00,52.99,53.29,52.99,53.24,34900.0,33.179,33.3669,33.179,33.3356,34900.0
2011-02-09 13:30:00,53.24,53.24,52.9,52.91,25600.0,33.3356,33.3356,33.1227,33.129,25600.0
2011-02-09 14:00:00,52.92,53.06,52.86,52.97,12200.0,33.1352,33.2229,33.0976,33.1665,12200.0
2011-02-09 14:30:00,53.0,53.07,52.87,52.99,28600.0,33.1853,33.2291,33.1039,33.179,28600.0
2011-02-09 15:00:00,53.0,53.07,52.95,52.97,22700.0,33.1853,33.2291,33.154,33.1665,22700.0
2011-02-09 15:30:00,52.98,53.13,52.92,53.08,78000.0,33.1728,33.2667,33.1352,33.2354,78000.0
2011-02-10 09:30:00,52.84,53.36,52.64,52.91,40100.0,33.0851,33.4107,32.9599,33.129,40100.0
2011-02-10 10:00:00,52.88,53.01,52.74,52.86,29800.0,33.1102,33.1916,33.0225,33.0976,29800.0
2011-02-10 10:30:00,52.87,52.91,52.69,52.86,29300.0,33.1039,33.129,32.9912,33.0976,29300.0
2011-02-10 11:00:00,52.86,52.92,52.71,52.92,23700.0,33.0976,33.1352,33.0037,33.1352,23700.0
2011-02-10 11:30:00,52.95,53.1,52.88,53.03,9900.0,33.154,33.2479,33.1102,33.2041,9900.0
2011-02-10 12:00:00,53.05,53.05,52.85,52.95,4700.0,33.2166,33.2166,33.0914,33.154,4700.0
2011-02-10 12:30:00,52.99,52.99,52.86,52.89,7100.0,33.179,33.179,33.0976,33.1164,7100.0
2011-02-10 13:00:00,52.92,52.94,52.69,52.71,16100.0,33.1352,33.1477,32.9912,33.0037,16100.0
2011-02-10 13:30:00,52.75,52.81,52.69,52.74,31500.0,33.0288,33.0663,32.9912,33.0225,31500.0
2011-02-10 14:00:00,52.75,52.96,52.75,52.96,13300.0,33.0288,33.1603,33.0288,33.1603,13300.0
2011-02-10 14:30:00,52.96,53.04,52.94,52.96,16300.0,33.1603,33.2104,33.1477,33.1603,16300.0
2011-02-10 15:00:00,52.98,53.12,52.97,53.08,20400.0,33.1728,33.2604,33.1665,33.2354,20400.0
2011-02-10 15:30:00,53.09,53.13,52.94,53.05,71000.0,33.2417,33.2667,33.1477,33.2166,71000.0
2011-02-11 09:30:00,52.99,52.99,52.2,52.64,107900.0,33.179,33.179,32.6844,32.9599,107900.0
2011-02-11 10:00:00,52.64,53.06,52.6,53.04,39300.0,32.9599,33.2229,32.9348,33.2104,39300.0
2011-02-11 10:30:00,53.08,53.19,52.98,53.06,22000.0,33.2354,33.3043,33.1728,33.2229,22000.0
2011-02-11 11:00:00,53.12,53.17,52.85,53.12,22000.0,33.2604,33.2917,33.0914,33.2604,22000.0
2011-02-11 11:30:00,53.12,53.34,53.06,53.25,47800.0,33.2604,33.3982,33.2229,33.3418,47800.0
2011-02-11 12:00:00,53.24,53.24,52.89,53.0,23700.0,33.3356,33.3356,33.1164,33.1853,23700.0
2011-02-11 12:30:00,52.95,53.1,52.94,52.98,13600.0,33.154,33.2479,33.1477,33.1728,13600.0
2011-02-11 13:00:00,53.0,53.0,52.75,52.81,38400.0,33.1853,33.1853,33.0288,33.0663,38400.0
2011-02-11 13:30:00,52.77,52.83,52.74,52.8,21500.0,33.0413,33.0789,33.0225,33.0601,21500.0
2011-02-11 14:00:00,52.81,53.13,52.78,53.13,31600.0,33.0663,33.2667,33.0476,33.2667,31600.0
2011-02-11 14:30:00,53.13,53.19,52.99,53.04,24500.0,33.2667,33.3043,33.179,33.2104,24500.0
2011-02-11 15:00:00,53.05,53.18,53.05,53.13,30900.0,33.2166,33.298,33.2166,33.2667,30900.0
2011-02-11 15:30:00,53.13,53.16,52.93,53.1,98000.0,33.2667,33.2855,33.1415,33.2479,98000.0
2011-02-14 09:30:00,53.31,53.31,52.31,52.38,74800.0,33.3794,33.3794,32.7533,32.7971,74800.0
2011-02-14 10:00:00,52.37,52.56,52.32,52.32,24800.0,32.7908,32.9098,32.7595,32.7595,24800.0
2011-02-14 10:30:00,52.32,52.41,52.22,52.22,37100.0,32.7595,32.8159,32.6969,32.6969,37100.0
2011-02-14 11:00:00,52.25,52.42,52.15,52.3,66700.0,32.7157,32.8221,32.6531,32.747,66700.0
2011-02-14 11:30:00,52.27,52.3,52.14,52.16,26400.0,32.7282,32.747,32.6468,32.6593,26400.0
2011-02-14 12:00:00,52.16,52.2,52.14,52.17,25100.0,32.6593,32.6844,32.6468,32.6656,25100.0
2011-02-14 12:30:00,52.15,52.2,52.03,52.08,33200.0,32.6531,32.6844,32.578,32.6093,33200.0
2011-02-14 13:00:00,52.1,52.2,52.04,52.18,47400.0,32.6218,32.6844,32.5842,32.6719,47400.0
2011-02-14 13:30:00,52.18,52.25,52.16,52.25,27300.0,32.6719,32.7157,32.6593,32.7157,27300.0
2011-02-14 14:00:00,52.24,52.29,52.21,52.29,52900.0,32.7094,32.7407,32.6907,32.7407,52900.0
2011-02-14 14:30:00,52.29,52.47,52.28,52.46,32200.0,32.7407,32.8535,32.7345,32.8472,32200.0
2011-02-14 15:00:00,52.46,52.58,52.46,52.48,39200.0,32.8472,32.9223,32.8472,32.8597,39200.0
2011-02-14 15:30:00,52.49,52.68,52.42,52.47,82100.0,32.866,32.9849,32.8221,32.8535,82100.0
2011-02-15 09:30:00,52.36,52.53,52.1,52.17,40400.0,32.7846,32.891,32.6218,32.6656,40400.0
2011-02-15 10:00:00,52.19,52.3,52.02,52.23,85000.0,32.6781,32.747,32.5717,32.7032,85000.0
2011-02-15 10:30:00,52.24,52.41,52.23,52.23,33700.0,32.7094,32.8159,32.7032,32.7032,33700.0
2011-02-15 11:00:00,52.23,52.31,52.12,52.16,26600.0,32.7032,32.7533,32.6343,32.6593,26600.0
2011-02-15 11:30:00,52.17,52.27,51.98,52.0,22400.0,32.6656,32.7282,32.5466,32.5592,22400.0
2011-02-15 12:00:00,52.02,52.22,52.0,52.22,14100.0,32.5717,32.6969,32.5592,32.6969,14100.0
2011-02-15 12:30:00,52.25,52.32,52.2,52.3,18700.0,32.7157,32.7595,32.6844,32.747,18700.0
2011-02-15 13:00:00,52.29,52.29,52.11,52.24,30200.0,32.7407,32.7407,32.628,32.7094,30200.0
2011-02-15 13:30:00,52.27,52.51,52.27,52.33,31200.0,32.7282,32.8785,32.7282,32.7658,31200.0
2011-02-15 14:00:00,52.34,52.36,52.26,52.28,31700.0,32.7721,32.7846,32.722,32.7345,31700.0
2011-02-15 14:30:00,52.26,52.55,52.26,52.55,32300.0,32.722,32.9035,32.722,32.9035,32300.0
2011-02-15 15:00:00,52.52,52.61,52.46,52.48,62400.0,32.8848,32.9411,32.8472,32.8597,62400.0
2011-02-15 15:30:00,52.48,52.51,52.3,52.42,56100.0,32.8597,32.8785,32.747,32.8221,56100.0
2011-02-16 09:30:00,52.46,52.8,52.36,52.53,31800.0,32.8472,33.0601,32.7846,32.891,31800.0
2011-02-16 10:00:00,52.55,52.57,52.29,52.34,39400.0,32.9035,32.9161,32.7407,32.7721,39400.0
2011-02-16 10:30:00,52.36,52.39,52.2,52.27,37900.0,32.7846,32.8034,32.6844,32.7282,37900.0
2011-02-16 11:00:00,52.27,52.34,52.14,52.15,31400.0,32.7282,32.7721,32.6468,32.6531,31400.0
2011-02-16 11:30:00,52.15,52.23,52.07,52.07,18400.0,32.6531,32.7032,32.603,32.603,18400.0
2011-02-16 12:00:00,52.09,52.24,51.83,52.22,45300.0,32.6155,32.7094,32.4527,32.6969,45300.0
2011-02-16 12:30:00,52.24,52.33,52.18,52.27,22300.0,32.7094,32.7658,32.6719,32.7282,22300.0
2011-02-16 13:00:00,52.31,52.4,52.29,52.3,26700.0,32.7533,32.8096,32.7407,32.747,26700.0
2011-02-16 13:30:00,52.3,52.39,52.28,52.31,16400.0,32.747,32.8034,32.7345,32.7533,16400.0
2011-02-16 14:00:00,52.32,52.39,52.26,52.36,30200.0,32.7595,32.8034,32.722,32.7846,30200.0
2011-02-16 14:30:00,52.36,52.55,52.34,52.42,43500.0,32.7846,32.9035,32.7721,32.8221,43500.0
2011-02-16 15:00:00,52.43,52.61,52.43,52.51,34900.0,32.8284,32.9411,32.8284,32.8785,34900.0
2011-02-16 15:30:00,52.52,52.56,52.5,52.54,72500.0,32.8848,32.9098,32.8722,32.8973,72500.0
2011-02-17 09:30:00,52.31,52.77,52.27,52.74,42700.0,32.7533,33.0413,32.7282,33.0225,42700.0
2011-02-17 10:00:00,52.75,52.82,52.67,52.67,19000.0,33.0288,33.0726,32.9787,32.9787,19000.0
2011-02-17 10:30:00,52.68,52.8,52.52,52.7,34800.0,32.9849,33.0601,32.8848,32.9975,34800.0
2011-02-17 11:00:00,52.72,52.8,52.59,52.79,17900.0,33.01,33.0601,32.9286,33.0538,17900.0
2011-02-17 11:30:00,52.79,52.84,52.68,52.84,14400.0,33.0538,33.0851,32.9849,33.0851,14400.0
2011-02-17 12:00:00,52.84,52.89,52.73,52.75,36700.0,33.0851,33.1164,33.0162,33.0288,36700.0
2011-02-17 12:30:00,52.76,52.84,52.75,52.75,8800.0,33.035,33.0851,33.0288,33.0288,8800.0
2011-02-17 13:00:00,52.76,52.94,52.75,52.94,14000.0,33.035,33.1477,33.0288,33.1477,14000.0
2011-02-17 13:30:00,52.94,53.0,52.93,52.98,13800.0,33.1477,33.1853,33.1415,33.1728,13800.0
2011-02-17 14:00:00,52.98,53.0,52.9,52.94,23800.0,33.1728,33.1853,33.1227,33.1477,23800.0
2011-02-17 14:30:00,52.94,53.04,52.92,53.04,33900.0,33.1477,33.2104,33.1352,33.2104,33900.0
2011-02-17 15:00:00,53.04,53.09,52.99,53.07,31100.0,33.2104,33.2417,33.179,33.2291,31100.0
2011-02-17 15:30:00,53.07,53.11,52.99,53.04,42100.0,33.2291,33.2542,33.179,33.2104,42100.0
2011-02-18 09:30:00,52.99,53.5,52.99,53.31,62000.0,33.179,33.4984,33.179,33.3794,62000.0
2011-02-18 10:00:00,53.34,53.72,53.34,53.54,67700.0,33.3982,33.6361,33.3982,33.5234,67700.0
2011-02-18 10:30:00,53.52,53.76,53.45,53.73,31900.0,33.5109,33.6612,33.4671,33.6424,31900.0
2011-02-18 11:00:00,53.73,54.07,53.72,54.07,37400.0,33.6424,33.8553,33.6361,33.8553,37400.0
2011-02-18 11:30:00,54.06,54.34,53.98,54.25,68400.0,33.849,34.0243,33.7989,33.968,68400.0
2011-02-18 12:00:00,54.25,54.32,54.23,54.28,20700.0,33.968,34.0118,33.9555,33.9868,20700.0
2011-02-18 12:30:00,54.27,54.35,54.26,54.27,16300.0,33.9805,34.0306,33.9742,33.9805,16300.0
2011-02-18 13:00:00,54.27,54.29,54.23,54.23,29900.0,33.9805,33.993,33.9555,33.9555,29900.0
2011-02-18 13:30:00,54.23,54.3,54.22,54.27,35400.0,33.9555,33.9993,33.9492,33.9805,35400.0
2011-02-18 14:00:00,54.29,54.3,54.2,54.26,36800.0,33.993,33.9993,33.9367,33.9742,36800.0
2011-02-18 14:30:00,54.26,54.41,54.24,54.35,34000.0,33.9742,34.0682,33.9617,34.0306,34000.0
2011-02-18 15:00:00,54.34,54.36,54.24,54.25,35900.0,34.0243,34.0369,33.9617,33.968,35900.0
2011-02-18 15:30:00,54.26,54.59,54.25,54.48,128600.0,33.9742,34.1809,33.968,34.112,128600.0
2011-02-22 09:30:00,53.5,54.47,53.18,53.6,87400.0,33.6593,34.2696,33.458,33.7222,87400.0
2011-02-22 10:00:00,53.6,53.72,53.43,53.62,53100.0,33.7222,33.7977,33.6153,33.7348,53100.0
2011-02-22 10:30:00,53.62,53.62,53.45,53.55,35400.0,33.7348,33.7348,33.6278,33.6908,35400.0
2011-02-22 11:00:00,53.58,53.58,53.0,53.05,23400.0,33.7096,33.7096,33.3447,33.3762,23400.0
2011-02-22 11:30:00,53.05,53.18,52.8,52.8,27000.0,33.3762,33.458,33.2189,33.2189,27000.0
2011-02-22 12:00:00,52.79,53.01,52.78,53.01,17600.0,33.2126,33.351,33.2063,33.351,17600.0
2011-02-22 12:30:00,53.01,53.01,52.65,52.65,17400.0,33.351,33.351,33.1245,33.1245,17400.0
2011-02-22 13:00:00,52.65,52.7,52.57,52.6,16300.0,33.1245,33.156,33.0742,33.0931,16300.0
2011-02-22 13:30:00,52.61,52.78,52.61,52.73,15400.0,33.0994,33.2063,33.0994,33.1749,15400.0
2011-02-22 14:00:00,52.74,52.78,52.62,52.69,14800.0,33.1811,33.2063,33.1057,33.1497,14800.0
2011-02-22 14:30:00,52.69,52.79,52.55,52.55,21900.0,33.1497,33.2126,33.0616,33.0616,21900.0
2011-02-22 15:00:00,52.56,52.57,52.1,52.16,58500.0,33.0679,33.0742,32.7785,32.8162,58500.0
2011-02-22 15:30:00,52.16,52.22,52.0,52.04,91800.0,32.8162,32.854,32.7156,32.7407,91800.0
2011-02-23 09:30:00,51.99,51.99,51.4,51.47,54100.0,32.7093,32.7093,32.3381,32.3821,54100.0
2011-02-23 10:00:00,51.48,51.72,51.24,51.57,55700.0,32.3884,32.5394,32.2374,32.445,55700.0
2011-02-23 10:30:00,51.57,51.63,51.48,51.55,47800.0,32.445,32.4828,32.3884,32.4325,47800.0
2011-02-23 11:00:00,51.55,51.56,51.31,51.37,41600.0,32.4325,32.4388,32.2815,32.3192,41600.0
2011-02-23 11:30:00,51.41,51.44,51.11,51.22,33300.0,32.3444,32.3633,32.1556,32.2248,33300.0
2011-02-23 12:00:00,51.24,51.25,51.0,51.18,42600.0,32.2374,32.2437,32.0864,32.1997,42600.0
2011-02-23 12:30:00,51.19,51.32,51.13,51.29,27500.0,32.206,32.2878,32.1682,32.2689,27500.0
2011-02-23 13:00:00,51.29,51.31,51.05,51.31,31200.0,32.2689,32.2815,32.1179,32.2815,31200.0
2011-02-23 13:30:00,51.3,51.91,51.26,51.81,55700.0,32.2752,32.659,32.25,32.596,55700.0
2011-02-23 14:00:00,51.82,51.94,51.73,51.9,53400.0,32.6023,32.6778,32.5457,32.6527,53400.0
2011-02-23 14:30:00,51.9,52.2,51.9,52.19,62800.0,32.6527,32.8414,32.6527,32.8351,62800.0
2011-02-23 15:00:00,52.18,52.3,52.09,52.2,79900.0,32.8288,32.9043,32.7722,32.8414,79900.0
2011-02-23 15:30:00,52.2,52.24,51.95,52.22,144100.0,32.8414,32.8666,32.6841,32.854,144100.0
2011-02-24 09:30:00,52.36,53.19,52.3,53.01,66200.0,32.9421,33.4643,32.9043,33.351,66200.0
2011-02-24 10:00:00,53.02,53.36,52.84,53.36,56200.0,33.3573,33.5712,33.2441,33.5712,56200.0
2011-02-24 10:30:00,53.34,53.43,53.1,53.17,73400.0,33.5586,33.6153,33.4076,33.4517,73400.0
2011-02-24 11:00:00,53.15,53.22,52.74,52.82,48500.0,33.4391,33.4831,33.1811,33.2315,48500.0
2011-02-24 11:30:00,52.79,52.97,52.75,52.97,47600.0,33.2126,33.3259,33.1874,33.3259,47600.0
2011-02-24 12:00:00,52.97,53.01,52.82,52.82,89800.0,33.3259,33.351,33.2315,33.2315,89800.0
2011-02-24 12:30:00,52.82,53.02,52.73,53.01,36000.0,33.2315,33.3573,33.1749,33.351,36000.0
2011-02-24 13:00:00,52.98,53.11,52.91,53.0,90800.0,33.3321,33.4139,33.2881,33.3447,90800.0
2011-02-24 13:30:00,53.01,53.07,52.88,52.97,78500.0,33.351,33.3888,33.2692,33.3259,78500.0
2011-02-24 14:00:00,52.94,53.07,52.85,53.03,93100.0,33.307,33.3888,33.2504,33.3636,93100.0
2011-02-24 14:30:00,53.04,53.18,53.0,53.09,49100.0,33.3699,33.458,33.3447,33.4014,49100.0
2011-02-24 15:00:00,53.07,53.11,53.0,53.06,88600.0,33.3888,33.4139,33.3447,33.3825,88600.0
2011-02-24 15:30:00,53.07,53.5,53.05,53.33,153900.0,33.3888,33.6593,33.3762,33.5523,153900.0
2011-02-25 09:30:00,53.69,54.54,53.64,54.0,109300.0,33.7788,34.3136,33.7474,33.9739,109300.0
2011-02-25 10:00:00,54.01,54.37,54.01,54.19,81800.0,33.9802,34.2067,33.9802,34.0934,81800.0
2011-02-25 10:30:00,54.2,54.66,54.2,54.52,47700.0,34.0997,34.3891,34.0997,34.301,47700.0
2011-02-25 11:00:00,54.54,54.55,54.39,54.44,23300.0,34.3136,34.3199,34.2192,34.2507,23300.0
2011-02-25 11:30:00,54.43,54.84,54.41,54.65,68400.0,34.2444,34.5024,34.2318,34.3828,68400.0
2011-02-25 12:00:00,54.67,54.94,54.66,54.87,37000.0,34.3954,34.5653,34.3891,34.5212,37000.0
2011-02-25 12:30:00,54.89,54.95,54.81,54.95,23700.0,34.5338,34.5716,34.4835,34.5716,23700.0
2011-02-25 13:00:00,54.94,54.94,54.78,54.83,30200.0,34.5653,34.5653,34.4646,34.4961,30200.0
2011-02-25 13:30:00,54.84,54.88,54.81,54.85,31600.0,34.5024,34.5275,34.4835,34.5086,31600.0
2011-02-25 14:00:00,54.85,54.89,54.8,54.88,40600.0,34.5086,34.5338,34.4772,34.5275,40600.0
2011-02-25 14:30:00,54.87,54.92,54.78,54.91,30900.0,34.5212,34.5527,34.4646,34.5464,30900.0
2011-02-25 15:00:00,54.91,55.0,54.85,54.98,41100.0,34.5464,34.603,34.5086,34.5904,41100.0
2011-02-25 15:30:00,54.98,55.0,54.95,55.0,141500.0,34.5904,34.603,34.5716,34.603,141500.0
2011-02-28 09:30:00,55.19,55.9,54.98,55.77,57200.0,34.7226,35.1692,34.5904,35.0875,57200.0
2011-02-28 10:00:00,55.75,55.97,55.65,55.84,33200.0,35.0749,35.2133,35.012,35.1315,33200.0
2011-02-28 10:30:00,55.85,55.95,55.61,55.85,52000.0,35.1378,35.2007,34.9868,35.1378,52000.0
2011-02-28 11:00:00,55.9,55.96,55.85,55.9,35900.0,35.1692,35.207,35.1378,35.1692,35900.0
2011-02-28 11:30:00,55.89,56.0,55.84,55.91,26800.0,35.163,35.2322,35.1315,35.1755,26800.0
2011-02-28 12:00:00,55.93,56.0,55.79,55.81,21400.0,35.1881,35.2322,35.1,35.1126,21400.0
2011-02-28 12:30:00,55.82,55.92,55.7,55.71,14400.0,35.1189,35.1818,35.0434,35.0497,14400.0
2011-02-28 13:00:00,55.69,55.69,55.48,55.49,21500.0,35.0371,35.0371,34.905,34.9113,21500.0
2011-02-28 13:30:00,55.48,55.68,55.48,55.62,26500.0,34.905,35.0308,34.905,34.9931,26500.0
2011-02-28 14:00:00,55.61,55.66,55.5,55.65,19600.0,34.9868,35.0183,34.9176,35.012,19600.0
2011-02-28 14:30:00,55.66,55.86,55.65,55.81,36500.0,35.0183,35.1441,35.012,35.1126,36500.0
2011-02-28 15:00:00,55.81,55.81,55.66,55.77,42400.0,35.1126,35.1126,35.0183,35.0875,42400.0
2011-02-28 15:30:00,55.77,56.26,55.77,56.14,162800.0,35.0875,35.3957,35.0875,35.3202,162800.0
2011-03-01 09:30:00,56.3,56.39,55.8,55.92,25500.0,35.4209,35.4775,35.1063,35.1818,25500.0
2011-03-01 10:00:00,55.9,55.97,55.33,55.33,26000.0,35.1692,35.2133,34.8106,34.8106,26000.0
2011-03-01 10:30:00,55.34,55.96,55.3,55.94,30400.0,34.8169,35.207,34.7918,35.1944,30400.0
2011-03-01 11:00:00,55.93,55.94,55.56,55.65,30400.0,35.1881,35.1944,34.9553,35.012,30400.0
2011-03-01 11:30:00,55.63,55.67,55.25,55.26,12500.0,34.9994,35.0245,34.7603,34.7666,12500.0
2011-03-01 12:00:00,55.25,55.31,55.1,55.11,14600.0,34.7603,34.7981,34.6659,34.6722,14600.0
2011-03-01 12:30:00,55.1,55.42,55.1,55.29,13300.0,34.6659,34.8673,34.6659,34.7855,13300.0
2011-03-01 13:00:00,55.25,55.31,55.03,55.03,17800.0,34.7603,34.7981,34.6219,34.6219,17800.0
2011-03-01 13:30:00,55.03,55.16,54.93,55.0,29300.0,34.6219,34.7037,34.559,34.603,29300.0
2011-03-01 14:00:00,55.01,55.01,54.8,54.8,25200.0,34.6093,34.6093,34.4772,34.4772,25200.0
2011-03-01 14:30:00,54.8,54.85,54.71,54.76,38500.0,34.4772,34.5086,34.4206,34.452,38500.0
2011-03-01 15:00:00,54.76,54.93,54.72,54.78,58300.0,34.452,34.559,34.4269,34.4646,58300.0
2011-03-01 15:30:00,54.78,54.87,54.76,54.78,104100.0,34.4646,34.5212,34.452,34.4646,104100.0
2011-03-02 09:30:00,54.79,55.44,54.79,55.4,33400.0,34.4709,34.8798,34.4709,34.8547,33400.0
2011-03-02 10:00:00,55.44,55.56,55.33,55.47,26600.0,34.8798,34.9553,34.8106,34.8987,26600.0
2011-03-02 10:30:00,55.45,55.61,55.26,55.32,37000.0,34.8861,34.9868,34.7666,34.8043,37000.0
2011-03-02 11:00:00,55.28,55.51,55.27,55.29,17900.0,34.7792,34.9239,34.7729,34.7855,17900.0
2011-03-02 11:30:00,55.28,55.35,54.99,55.01,11300.0,34.7792,34.8232,34.5967,34.6093,11300.0
2011-03-02 12:00:00,54.99,55.18,54.88,55.16,15900.0,34.5967,34.7163,34.5275,34.7037,15900.0
2011-03-02 12:30:00,55.13,55.16,54.96,54.99,24000.0,34.6848,34.7037,34.5779,34.5967,24000.0
2011-03-02 13:00:00,54.99,55.0,54.81,54.85,23100.0,34.5967,34.603,34.4835,34.5086,23100.0
2011-03-02 13:30:00,54.89,54.95,54.77,54.91,28900.0,34.5338,34.5716,34.4583,34.5464,28900.0
2011-03-02 14:00:00,54.92,55.1,54.82,54.92,19500.0,34.5527,34.6659,34.4898,34.5527,19500.0
2011-03-02 14:30:00,54.93,54.95,54.82,54.85,51000.0,34.559,34.5716,34.4898,34.5086,51000.0
2011-03-02 15:00:00,54.82,55.04,54.81,54.84,25900.0,34.4898,34.6282,34.4835,34.5024,25900.0
2011-03-02 15:30:00,54.85,54.98,54.8,54.94,67100.0,34.5086,34.5904,34.4772,34.5653,67100.0
2011-03-03 09:30:00,55.47,55.96,55.47,55.96,31200.0,34.8987,35.207,34.8987,35.207,31200.0
2011-03-03 10:00:00,55.95,56.13,55.91,56.1,35400.0,35.2007,35.314,35.1755,35.2951,35400.0
2011-03-03 10:30:00,56.1,56.12,56.0,56.08,25100.0,35.2951,35.3077,35.2322,35.2825,25100.0
2011-03-03 11:00:00,56.1,56.19,55.79,55.94,37200.0,35.2951,35.3517,35.1,35.1944,37200.0
2011-03-03 11:30:00,55.94,55.94,55.82,55.91,22100.0,35.1944,35.1944,35.1189,35.1755,22100.0
2011-03-03 12:00:00,55.89,55.96,55.85,55.88,14600.0,35.163,35.207,35.1378,35.1567,14600.0
2011-03-03 12:30:00,55.86,55.92,55.8,55.82,24000.0,35.1441,35.1818,35.1063,35.1189,24000.0
2011-03-03 13:00:00,55.83,55.89,55.82,55.84,14800.0,35.1252,35.163,35.1189,35.1315,14800.0
2011-03-03 13:30:00,55.83,55.83,55.68,55.72,20100.0,35.1252,35.1252,35.0308,35.056,20100.0
2011-03-03 14:00:00,55.73,55.76,55.65,55.7,24400.0,35.0623,35.0812,35.012,35.0434,24400.0
2011-03-03 14:30:00,55.72,55.76,55.68,55.7,29500.0,35.056,35.0812,35.0308,35.0434,29500.0
2011-03-03 15:00:00,55.71,55.75,55.64,55.72,50800.0,35.0497,35.0749,35.0057,35.056,50800.0
2011-03-03 15:30:00,55.72,55.73,55.38,55.45,131400.0,35.056,35.0623,34.8421,34.8861,131400.0
2011-03-04 09:30:00,55.67,55.67,55.24,55.64,23500.0,35.0245,35.0245,34.754,35.0057,23500.0
2011-03-04 10:00:00,55.64,55.68,55.35,55.58,17800.0,35.0057,35.0308,34.8232,34.9679,17800.0
2011-03-04 10:30:00,55.58,55.72,55.56,55.7,13700.0,34.9679,35.056,34.9553,35.0434,13700.0
2011-03-04 11:00:00,55.65,55.66,55.46,55.57,13300.0,35.012,35.0183,34.8924,34.9616,13300.0
2011-03-04 11:30:00,55.58,55.7,55.5,55.56,9300.0,34.9679,35.0434,34.9176,34.9553,9300.0
2011-03-04 12:00:00,55.49,55.49,55.11,55.16,8300.0,34.9113,34.9113,34.6722,34.7037,8300.0
2011-03-04 12:30:00,55.18,55.27,55.15,55.16,8900.0,34.7163,34.7729,34.6974,34.7037,8900.0
2011-03-04 13:00:00,55.17,55.3,55.17,55.26,7300.0,34.71,34.7918,34.71,34.7666,7300.0
2011-03-04 13:30:00,55.26,55.37,55.12,55.18,11700.0,34.7666,34.8358,34.6785,34.7163,11700.0
2011-03-04 14:00:00,55.17,55.31,55.05,55.29,13700.0,34.71,34.7981,34.6345,34.7855,13700.0
2011-03-04 14:30:00,55.28,55.31,55.17,55.28,14800.0,34.7792,34.7981,34.71,34.7792,14800.0
2011-03-04 15:00:00,55.32,55.38,55.23,55.26,18100.0,34.8043,34.8421,34.7477,34.7666,18100.0
2011-03-04 15:30:00,55.26,55.75,55.21,55.73,67800.0,34.7666,35.0749,34.7351,35.0623,67800.0
2011-03-07 09:30:00,55.96,56.0,55.52,55.87,51200.0,35.207,35.2322,34.9302,35.1504,51200.0
2011-03-07 10:00:00,55.87,55.95,55.63,55.87,12600.0,35.1504,35.2007,34.9994,35.1504,12600.0
2011-03-07 10:30:00,55.87,55.87,55.48,55.48,12700.0,35.1504,35.1504,34.905,34.905,12700.0
2011-03-07 11:00:00,55.46,55.46,55.15,55.19,10300.0,34.8924,34.8924,34.6974,34.7226,10300.0
2011-03-07 11:30:00,55.17,55.19,54.97,55.01,11200.0,34.71,34.7226,34.5841,34.6093,11200.0
2011-03-07 12:00:00,54.98,55.04,54.94,55.02,11100.0,34.5904,34.6282,34.5653,34.6156,11100.0
2011-03-07 12:30:00,54.98,55.03,54.89,54.9,7200.0,34.5904,34.6219,34.5338,34.5401,7200.0
2011-03-07 13:00:00,54.91,54.94,54.8,54.84,6400.0,34.5464,34.5653,34.4772,34.5024,6400.0
2011-03-07 13:30:00,54.82,54.93,54.82,54.89,5900.0,34.4898,34.559,34.4898,34.5338,5900.0
2011-03-07 14:00:00,54.89,55.01,54.78,54.97,13700.0,34.5338,34.6093,34.4646,34.5841,13700.0
2011-03-07 14:30:00,54.94,55.02,54.87,54.91,11400.0,34.5653,34.6156,34.5212,34.5464,11400.0
2011-03-07 15:00:00,54.89,55.11,54.81,55.04,23600.0,34.5338,34.6722,34.4835,34.6282,23600.0
2011-03-07 15:30:00,55.04,55.19,55.01,55.08,92500.0,34.6282,34.7226,34.6093,34.6534,92500.0
2011-03-08 09:30:00,55.24,55.83,55.17,55.61,86600.0,34.754,35.1252,34.71,34.9868,86600.0
2011-03-08 10:00:00,55.62,55.99,55.61,55.96,49200.0,34.9931,35.2259,34.9868,35.207,49200.0
2011-03-08 10:30:00,55.95,55.99,55.65,55.8,86600.0,35.2007,35.2259,35.012,35.1063,86600.0
2011-03-08 11:00:00,55.8,56.0,55.72,55.99,53500.0,35.1063,35.2322,35.056,35.2259,53500.0
2011-03-08 11:30:00,55.99,56.2,55.84,56.19,100800.0,35.2259,35.358,35.1315,35.3517,100800.0
2011-03-08 12:00:00,56.19,56.36,56.15,56.3,17300.0,35.3517,35.4587,35.3265,35.4209,17300.0
2011-03-08 12:30:00,56.28,56.28,56.13,56.18,16900.0,35.4083,35.4083,35.314,35.3454,16900.0
2011-03-08 13:00:00,56.17,56.32,56.17,56.3,16800.0,35.3391,35.4335,35.3391,35.4209,16800.0
2011-03-08 13:30:00,56.3,56.36,56.25,56.33,10100.0,35.4209,35.4587,35.3895,35.4398,10100.0
2011-03-08 14:00:00,56.33,56.36,56.11,56.19,17600.0,35.4398,35.4587,35.3014,35.3517,17600.0
2011-03-08 14:30:00,56.17,56.33,56.1,56.23,28800.0,35.3391,35.4398,35.2951,35.3769,28800.0
2011-03-08 15:00:00,56.23,56.38,56.19,56.3,28000.0,35.3769,35.4712,35.3517,35.4209,28000.0
2011-03-08 15:30:00,56.31,56.38,56.2,56.21,100800.0,35.4272,35.4712,35.358,35.3643,100800.0
2011-03-09 09:30:00,55.95,56.12,55.5,56.0,58900.0,35.2007,35.3077,34.9176,35.2322,58900.0
2011-03-09 10:00:00,56.01,56.34,55.98,56.23,40500.0,35.2385,35.4461,35.2196,35.3769,40500.0
2011-03-09 10:30:00,56.16,56.17,55.75,55.76,16500.0,35.3328,35.3391,35.0749,35.0812,16500.0
2011-03-09 11:00:00,55.76,56.2,55.66,56.19,13900.0,35.0812,35.358,35.0183,35.3517,13900.0
2011-03-09 11:30:00,56.16,56.19,55.99,56.15,9000.0,35.3328,35.3517,35.2259,35.3265,9000.0
2011-03-09 12:00:00,56.15,56.3,56.08,56.08,6600.0,35.3265,35.4209,35.2825,35.2825,6600.0
2011-03-09 12:30:00,56.07,56.15,55.94,56.0,26900.0,35.2762,35.3265,35.1944,35.2322,26900.0
2011-03-09 13:00:00,56.0,56.35,55.98,56.33,18800.0,35.2322,35.4524,35.2196,35.4398,18800.0
2011-03-09 13:30:00,56.32,56.35,56.22,56.3,15000.0,35.4335,35.4524,35.3706,35.4209,15000.0
2011-03-09 14:00:00,56.28,56.34,56.21,56.32,22700.0,35.4083,35.4461,35.3643,35.4335,22700.0
2011-03-09 14:30:00,56.31,56.46,56.23,56.43,48100.0,35.4272,35.5216,35.3769,35.5027,48100.0
2011-03-09 15:00:00,56.43,56.49,56.38,56.49,66500.0,35.5027,35.5404,35.4712,35.5404,66500.0
2011-03-09 15:30:00,56.48,56.75,56.41,56.74,177100.0,35.5342,35.704,35.4901,35.6977,177100.0
2011-03-10 09:30:00,56.02,56.43,55.85,56.25,43700.0,35.2447,35.5027,35.1378,35.3895,43700.0
2011-03-10 10:00:00,56.24,56.26,56.01,56.1,35000.0,35.3832,35.3957,35.2385,35.2951,35000.0
2011-03-10 10:30:00,56.1,56.41,56.04,56.29,30100.0,35.2951,35.4901,35.2573,35.4146,30100.0
2011-03-10 11:00:00,56.32,56.35,56.14,56.25,53100.0,35.4335,35.4524,35.3202,35.3895,53100.0
2011-03-10 11:30:00,56.24,56.4,56.2,56.36,35800.0,35.3832,35.4838,35.358,35.4587,35800.0
2011-03-10 12:00:00,56.33,56.49,56.31,56.45,17500.0,35.4398,35.5404,35.4272,35.5153,17500.0
2011-03-10 12:30:00,56.48,56.63,56.44,56.59,15900.0,35.5342,35.6285,35.509,35.6034,15900.0
2011-03-10 13:00:00,56.59,56.69,56.51,56.52,22700.0,35.6034,35.6663,35.553,35.5593,22700.0
2011-03-10 13:30:00,56.51,56.64,56.41,56.62,30500.0,35.553,35.6348,35.4901,35.6222,30500.0
2011-03-10 14:00:00,56.63,56.63,56.18,56.18,32800.0,35.6285,35.6285,35.3454,35.3454,32800.0
2011-03-10 14:30:00,56.18,56.51,56.18,56.46,47400.0,35.3454,35.553,35.3454,35.5216,47400.0
2011-03-10 15:00:00,56.45,56.46,56.09,56.1,63300.0,35.5153,35.5216,35.2888,35.2951,63300.0
2011-03-10 15:30:00,56.14,56.33,56.11,56.19,76100.0,35.3202,35.4398,35.3014,35.3517,76100.0
2011-03-11 09:30:00,55.89,56.75,55.89,56.32,63400.0,35.163,35.704,35.163,35.4335,63400.0
2011-03-11 10:00:00,56.31,56.31,55.92,56.15,33700.0,35.4272,35.4272,35.1818,35.3265,33700.0
2011-03-11 10:30:00,56.17,56.5,56.15,56.37,18300.0,35.3391,35.5467,35.3265,35.4649,18300.0
2011-03-11 11:00:00,56.37,56.41,56.05,56.08,18100.0,35.4649,35.4901,35.2636,35.2825,18100.0
2011-03-11 11:30:00,56.08,56.27,56.05,56.16,23400.0,35.2825,35.402,35.2636,35.3328,23400.0
2011-03-11 12:00:00,56.15,56.3,56.08,56.15,15900.0,35.3265,35.4209,35.2825,35.3265,15900.0
2011-03-11 12:30:00,56.15,56.18,55.99,55.99,13200.0,35.3265,35.3454,35.2259,35.2259,13200.0
2011-03-11 13:00:00,55.99,56.01,55.76,55.81,19300.0,35.2259,35.2385,35.0812,35.1126,19300.0
2011-03-11 13:30:00,55.81,55.89,55.76,55.79,16800.0,35.1126,35.163,35.0812,35.1,16800.0
2011-03-11 14:00:00,55.78,55.93,55.73,55.87,17000.0,35.0938,35.1881,35.0623,35.1504,17000.0
2011-03-11 14:30:00,55.89,55.97,55.82,55.85,17300.0,35.163,35.2133,35.1189,35.1378,17300.0
2011-03-11 15:00:00,55.85,56.1,55.84,56.08,31300.0,35.1378,35.2951,35.1315,35.2825,31300.0
2011-03-11 15:30:00,56.09,56.14,55.89,55.92,51000.0,35.2888,35.3202,35.163,35.1818,51000.0
2011-03-14 09:30:00,55.59,56.23,55.45,56.19,21700.0,34.9742,35.3769,34.8861,35.3517,21700.0
2011-03-14 10:00:00,56.19,56.19,55.79,55.87,7600.0,35.3517,35.3517,35.1,35.1504,7600.0
2011-03-14 10:30:00,55.9,56.01,55.68,55.76,25400.0,35.1692,35.2385,35.0308,35.0812,25400.0
2011-03-14 11:00:00,55.79,55.9,55.31,55.34,23900.0,35.1,35.1692,34.7981,34.8169,23900.0
2011-03-14 11:30:00,55.33,55.61,55.24,55.27,35400.0,34.8106,34.9868,34.754,34.7729,35400.0
2011-03-14 12:00:00,55.29,55.68,55.29,55.6,32000.0,34.7855,35.0308,34.7855,34.9805,32000.0
2011-03-14 12:30:00,55.62,55.9,55.59,55.88,19900.0,34.9931,35.1692,34.9742,35.1567,19900.0
2011-03-14 13:00:00,55.88,56.18,55.88,56.15,24600.0,35.1567,35.3454,35.1567,35.3265,24600.0
2011-03-14 13:30:00,56.12,56.22,56.04,56.13,12100.0,35.3077,35.3706,35.2573,35.314,12100.0
2011-03-14 14:00:00,56.14,56.48,56.07,56.47,30100.0,35.3202,35.5342,35.2762,35.5279,30100.0
2011-03-14 14:30:00,56.47,56.5,56.36,56.48,27600.0,35.5279,35.5467,35.4587,35.5342,27600.0
2011-03-14 15:00:00,56.48,56.74,56.43,56.71,50500.0,35.5342,35.6977,35.5027,35.6789,50500.0
2011-03-14 15:30:00,56.71,57.2,56.71,57.17,208500.0,35.6789,35.9871,35.6789,35.9683,208500.0
2011-03-15 09:30:00,55.98,55.98,54.72,55.07,85300.0,35.2196,35.2196,34.4269,34.6471,85300.0
2011-03-15 10:00:00,55.08,55.29,54.9,55.29,59000.0,34.6534,34.7855,34.5401,34.7855,59000.0
2011-03-15 10:30:00,55.32,55.77,55.29,55.7,52000.0,34.8043,35.0875,34.7855,35.0434,52000.0
2011-03-15 11:00:00,55.69,55.69,55.49,55.65,22100.0,35.0371,35.0371,34.9113,35.012,22100.0
2011-03-15 11:30:00,55.68,56.07,55.68,56.04,34500.0,35.0308,35.2762,35.0308,35.2573,34500.0
2011-03-15 12:00:00,56.04,56.24,55.99,56.04,25600.0,35.2573,35.3832,35.2259,35.2573,25600.0
2011-03-15 12:30:00,56.02,56.02,55.71,55.82,17600.0,35.2447,35.2447,35.0497,35.1189,17600.0
2011-03-15 13:00:00,55.82,55.83,55.68,55.68,27100.0,35.1189,35.1252,35.0308,35.0308,27100.0
2011-03-15 13:30:00,55.66,55.75,55.62,55.74,18300.0,35.0183,35.0749,34.9931,35.0686,18300.0
2011-03-15 14:00:00,55.76,55.81,55.61,55.75,28400.0,35.0812,35.1126,34.9868,35.0749,28400.0
2011-03-15 14:30:00,55.75,55.87,55.73,55.82,30300.0,35.0749,35.1504,35.0623,35.1189,30300.0
2011-03-15 15:00:00,55.81,56.08,55.81,55.99,36800.0,35.1126,35.2825,35.1126,35.2259,36800.0
2011-03-15 15:30:00,56.0,56.03,55.66,55.68,79500.0,35.2322,35.251,35.0183,35.0308,79500.0
2011-03-16 09:30:00,55.67,56.1,55.53,55.79,34600.0,35.0245,35.2951,34.9365,35.1,34600.0
2011-03-16 10:00:00,55.72,55.89,55.37,55.49,21300.0,35.056,35.163,34.8358,34.9113,21300.0
2011-03-16 10:30:00,55.44,55.56,55.31,55.31,26900.0,34.8798,34.9553,34.7981,34.7981,26900.0
2011-03-16 11:00:00,55.34,55.34,54.85,55.28,34300.0,34.8169,34.8169,34.5086,34.7792,34300.0
2011-03-16 11:30:00,55.38,55.47,55.18,55.23,13900.0,34.8421,34.8987,34.7163,34.7477,13900.0
2011-03-16 12:00:00,55.25,55.27,55.0,55.24,17900.0,34.7603,34.7729,34.603,34.754,17900.0
2011-03-16 12:30:00,55.26,55.27,55.03,55.21,14200.0,34.7666,34.7729,34.6219,34.7351,14200.0
2011-03-16 13:00:00,55.25,55.29,54.97,55.1,15300.0,34.7603,34.7855,34.5841,34.6659,15300.0
2011-03-16 13:30:00,55.12,55.12,54.9,54.95,19600.0,34.6785,34.6785,34.5401,34.5716,19600.0
2011-03-16 14:00:00,54.94,55.08,54.73,54.98,44000.0,34.5653,34.6534,34.4331,34.5904,44000.0
2011-03-16 14:30:00,55.02,55.47,54.98,55.35,33200.0,34.6156,34.8987,34.5904,34.8232,33200.0
2011-03-16 15:00:00,55.31,55.46,55.2,55.39,25200.0,34.7981,34.8924,34.7288,34.8484,25200.0
2011-03-16 15:30:00,55.38,55.51,55.17,55.2,53200.0,34.8421,34.9239,34.71,34.7288,53200.0
2011-03-17 09:30:00,55.99,56.0,55.19,55.26,28500.0,35.2259,35.2322,34.7226,34.7666,28500.0
2011-03-17 10:00:00,55.34,55.53,55.27,55.48,27500.0,34.8169,34.9365,34.7729,34.905,27500.0
2011-03-17 10:30:00,55.46,55.49,55.29,55.31,10200.0,34.8924,34.9113,34.7855,34.7981,10200.0
2011-03-17 11:00:00,55.32,55.52,55.32,55.41,15400.0,34.8043,34.9302,34.8043,34.861,15400.0
2011-03-17 11:30:00,55.43,55.61,55.37,55.5,11400.0,34.8736,34.9868,34.8358,34.9176,11400.0
2011-03-17 12:00:00,55.52,55.59,55.46,55.55,5600.0,34.9302,34.9742,34.8924,34.949,5600.0
2011-03-17 12:30:00,55.58,55.59,55.37,55.4,4000.0,34.9679,34.9742,34.8358,34.8547,4000.0
2011-03-17 13:00:00,55.41,55.52,55.25,55.25,8000.0,34.861,34.9302,34.7603,34.7603,8000.0
2011-03-17 13:30:00,55.21,55.32,54.99,55.01,20600.0,34.7351,34.8043,34.5967,34.6093,20600.0
2011-03-17 14:00:00,55.03,55.11,54.98,55.06,9800.0,34.6219,34.6722,34.5904,34.6408,9800.0
2011-03-17 14:30:00,55.05,55.27,55.03,55.23,11800.0,34.6345,34.7729,34.6219,34.7477,11800.0
2011-03-17 15:00:00,55.23,55.33,55.17,55.21,15400.0,34.7477,34.8106,34.71,34.7351,15400.0
2011-03-17 15:30:00,55.21,55.36,55.17,55.19,53800.0,34.7351,34.8295,34.71,34.7226,53800.0
2011-03-18 09:30:00,55.78,56.02,55.48,55.71,59600.0,35.0938,35.2447,34.905,35.0497,59600.0
2011-03-18 10:00:00,55.65,55.78,55.56,55.63,20000.0,35.012,35.0938,34.9553,34.9994,20000.0
2011-03-18 10:30:00,55.63,55.72,55.53,55.72,13900.0,34.9994,35.056,34.9365,35.056,13900.0
2011-03-18 11:00:00,55.75,55.75,55.54,55.54,21200.0,35.0749,35.0749,34.9428,34.9428,21200.0
2011-03-18 11:30:00,55.55,55.8,55.53,55.78,15000.0,34.949,35.1063,34.9365,35.0938,15000.0
2011-03-18 12:00:00,55.74,55.86,55.73,55.82,12400.0,35.0686,35.1441,35.0623,35.1189,12400.0
2011-03-18 12:30:00,55.84,55.9,55.75,55.87,25000.0,35.1315,35.1692,35.0749,35.1504,25000.0
2011-03-18 13:00:00,55.87,56.0,55.81,55.97,19300.0,35.1504,35.2322,35.1126,35.2133,19300.0
2011-03-18 13:30:00,55.97,56.0,55.95,55.99,22200.0,35.2133,35.2322,35.2007,35.2259,22200.0
2011-03-18 14:00:00,55.98,56.0,55.87,55.98,15400.0,35.2196,35.2322,35.1504,35.2196,15400.0
2011-03-18 14:30:00,55.99,56.13,55.89,56.03,45200.0,35.2259,35.314,35.163,35.251,45200.0
2011-03-18 15:00:00,56.04,56.15,56.01,56.13,19500.0,35.2573,35.3265,35.2385,35.314,19500.0
2011-03-18 15:30:00,56.13,56.28,56.13,56.22,69700.0,35.314,35.4083,35.314,35.3706,69700.0
2011-03-21 09:30:00,56.62,57.69,56.62,57.39,48900.0,35.6222,36.2954,35.6222,36.1067,48900.0
2011-03-21 10:00:00,57.36,57.37,57.06,57.06,32000.0,36.0878,36.0941,35.8991,35.8991,32000.0
2011-03-21 10:30:00,57.1,57.13,57.01,57.02,17600.0,35.9242,35.9431,35.8676,35.8739,17600.0
2011-03-21 11:00:00,57.04,57.08,56.88,56.99,27000.0,35.8865,35.9116,35.7858,35.855,27000.0
2011-03-21 11:30:00,56.99,57.03,56.9,57.0,14000.0,35.855,35.8802,35.7984,35.8613,14000.0
2011-03-21 12:00:00,57.03,57.14,57.03,57.13,19500.0,35.8802,35.9494,35.8802,35.9431,19500.0
2011-03-21 12:30:00,57.14,57.16,56.94,56.94,8400.0,35.9494,35.962,35.8236,35.8236,8400.0
2011-03-21 13:00:00,56.95,57.0,56.84,56.91,9400.0,35.8299,35.8613,35.7606,35.8047,9400.0
2011-03-21 13:30:00,56.9,56.9,56.79,56.88,6000.0,35.7984,35.7984,35.7292,35.7858,6000.0
2011-03-21 14:00:00,56.87,56.88,56.74,56.79,12500.0,35.7795,35.7858,35.6977,35.7292,12500.0
2011-03-21 14:30:00,56.79,56.89,56.76,56.77,13000.0,35.7292,35.7921,35.7103,35.7166,13000.0
2011-03-21 15:00:00,56.78,56.87,56.75,56.82,13000.0,35.7229,35.7795,35.704,35.7481,13000.0
2011-03-21 15:30:00,56.81,56.87,56.78,56.82,57000.0,35.7418,35.7795,35.7229,35.7481,57000.0
2011-03-22 09:30:00,56.75,57.13,56.27,56.32,59400.0,35.704,35.9431,35.402,35.4335,59400.0
2011-03-22 10:00:00,56.31,56.41,56.09,56.17,30400.0,35.4272,35.4901,35.2888,35.3391,30400.0
2011-03-22 10:30:00,56.19,56.48,56.13,56.39,24000.0,35.3517,35.5342,35.314,35.4775,24000.0
2011-03-22 11:00:00,56.4,56.51,56.36,56.47,29100.0,35.4838,35.553,35.4587,35.5279,29100.0
2011-03-22 11:30:00,56.47,56.58,56.45,56.55,5700.0,35.5279,35.5971,35.5153,35.5782,5700.0
2011-03-22 12:00:00,56.55,56.64,56.48,56.48,5600.0,35.5782,35.6348,35.5342,35.5342,5600.0
2011-03-22 12:30:00,56.45,56.58,56.42,56.51,10800.0,35.5153,35.5971,35.4964,35.553,10800.0
2011-03-22 13:00:00,56.53,56.53,56.44,56.5,3800.0,35.5656,35.5656,35.509,35.5467,3800.0
2011-03-22 13:30:00,56.47,56.69,56.44,56.69,30600.0,35.5279,35.6663,35.509,35.6663,30600.0
2011-03-22 14:00:00,56.71,56.78,56.59,56.78,29800.0,35.6789,35.7229,35.6034,35.7229,29800.0
2011-03-22 14:30:00,56.79,56.86,56.74,56.81,12200.0,35.7292,35.7732,35.6977,35.7418,12200.0
2011-03-22 15:00:00,56.83,56.92,56.76,56.8,30100.0,35.7544,35.811,35.7103,35.7355,30100.0
2011-03-22 15:30:00,56.8,56.84,56.75,56.77,25400.0,35.7355,35.7606,35.704,35.7166,25400.0
2011-03-23 09:30:00,56.68,56.8,56.47,56.72,20000.0,35.66,35.7355,35.5279,35.6851,20000.0
2011-03-23 10:00:00,56.63,56.63,56.25,56.42,54000.0,35.6285,35.6285,35.3895,35.4964,54000.0
2011-03-23 10:30:00,56.45,56.59,56.35,56.59,43200.0,35.5153,35.6034,35.4524,35.6034,43200.0
2011-03-23 11:00:00,56.65,56.96,56.64,56.95,12300.0,35.6411,35.8361,35.6348,35.8299,12300.0
2011-03-23 11:30:00,56.95,57.18,56.9,56.95,23600.0,35.8299,35.9746,35.7984,35.8299,23600.0
2011-03-23 12:00:00,56.92,57.14,56.92,57.1,10200.0,35.811,35.9494,35.811,35.9242,10200.0
2011-03-23 12:30:00,57.1,57.1,56.94,56.95,11500.0,35.9242,35.9242,35.8236,35.8299,11500.0
2011-03-23 13:00:00,56.95,57.02,56.82,56.98,27900.0,35.8299,35.8739,35.7481,35.8487,27900.0
2011-03-23 13:30:00,56.98,57.16,56.98,57.03,22700.0,35.8487,35.962,35.8487,35.8802,22700.0
2011-03-23 14:00:00,57.03,57.05,56.96,57.02,25300.0,35.8802,35.8928,35.8361,35.8739,25300.0
2011-03-23 14:30:00,57.02,57.24,57.01,57.22,31800.0,35.8739,36.0123,35.8676,35.9997,31800.0
2011-03-23 15:00:00,57.23,57.41,57.23,57.36,77800.0,36.006,36.1193,36.006,36.0878,77800.0
2011-03-23 15:30:00,57.37,57.42,57.25,57.25,57200.0,36.0941,36.1256,36.0186,36.0186,57200.0
2011-03-24 09:30:00,57.64,57.64,56.95,57.1,21400.0,36.264,36.264,35.8299,35.9242,21400.0
2011-03-24 10:00:00,57.08,57.18,56.92,56.96,25100.0,35.9116,35.9746,35.811,35.8361,25100.0
2011-03-24 10:30:00,56.97,57.12,56.85,57.12,10200.0,35.8424,35.9368,35.7669,35.9368,10200.0
2011-03-24 11:00:00,57.07,57.18,56.97,57.0,13100.0,35.9054,35.9746,35.8424,35.8613,13100.0
2011-03-24 11:30:00,56.99,57.13,56.97,57.11,10000.0,35.855,35.9431,35.8424,35.9305,10000.0
2011-03-24 12:00:00,57.08,57.4,57.06,57.36,9000.0,35.9116,36.113,35.8991,36.0878,9000.0
2011-03-24 12:30:00,57.35,57.37,57.19,57.2,8400.0,36.0815,36.0941,35.9808,35.9871,8400.0
2011-03-24 13:00:00,57.22,57.39,57.17,57.37,9400.0,35.9997,36.1067,35.9683,36.0941,9400.0
2011-03-24 13:30:00,57.37,57.5,57.34,57.48,11900.0,36.0941,36.1759,36.0752,36.1633,11900.0
2011-03-24 14:00:00,57.48,57.54,57.42,57.5,17300.0,36.1633,36.201,36.1256,36.1759,17300.0
2011-03-24 14:30:00,57.49,57.64,57.47,57.64,18500.0,36.1696,36.264,36.157,36.264,18500.0
2011-03-24 15:00:00,57.64,57.69,57.59,57.63,30900.0,36.264,36.2954,36.2325,36.2577,30900.0
2011-03-24 15:30:00,57.61,57.7,57.6,57.66,76300.0,36.2451,36.3017,36.2388,36.2765,76300.0
2011-03-25 09:30:00,57.75,57.85,57.56,57.8,16500.0,36.3332,36.3961,36.2136,36.3646,16500.0
2011-03-25 10:00:00,57.82,58.43,57.79,58.3,97200.0,36.3772,36.761,36.3583,36.6792,97200.0
2011-03-25 10:30:00,58.29,58.58,58.26,58.58,21900.0,36.6729,36.8554,36.654,36.8554,21900.0
2011-03-25 11:00:00,58.51,58.74,58.45,58.63,21200.0,36.8113,36.956,36.7736,36.8868,21200.0
2011-03-25 11:30:00,58.64,58.69,58.41,58.49,13400.0,36.8931,36.9246,36.7484,36.7987,13400.0
2011-03-25 12:00:00,58.5,58.5,58.38,58.38,13100.0,36.805,36.805,36.7295,36.7295,13100.0
2011-03-25 12:30:00,58.37,58.4,58.3,58.39,8900.0,36.7232,36.7421,36.6792,36.7358,8900.0
2011-03-25 13:00:00,58.39,58.42,58.36,58.42,9000.0,36.7358,36.7547,36.7169,36.7547,9000.0
2011-03-25 13:30:00,58.41,58.42,58.38,58.41,15000.0,36.7484,36.7547,36.7295,36.7484,15000.0
2011-03-25 14:00:00,58.4,58.42,58.33,58.33,17300.0,36.7421,36.7547,36.6981,36.6981,17300.0
2011-03-25 14:30:00,58.32,58.33,58.28,58.31,6600.0,36.6918,36.6981,36.6666,36.6855,6600.0
2011-03-25 15:00:00,58.31,58.31,58.16,58.2,16700.0,36.6855,36.6855,36.5911,36.6163,16700.0
2011-03-25 15:30:00,58.19,58.33,58.15,58.31,81900.0,36.61,36.6981,36.5848,36.6855,81900.0
2011-03-28 09:30:00,58.32,58.65,58.21,58.55,26000.0,36.6918,36.8994,36.6226,36.8365,26000.0
2011-03-28 10:00:00,58.55,58.56,58.2,58.25,18200.0,36.8365,36.8428,36.6163,36.6477,18200.0
2011-03-28 10:30:00,58.22,58.3,57.94,58.05,18900.0,36.6289,36.6792,36.4527,36.5219,18900.0
2011-03-28 11:00:00,58.05,58.09,57.98,58.04,8300.0,36.5219,36.5471,36.4779,36.5156,8300.0
2011-03-28 11:30:00,58.04,58.08,57.91,57.95,9300.0,36.5156,36.5408,36.4338,36.459,9300.0
2011-03-28 12:00:00,57.92,57.97,57.86,57.89,5700.0,36.4401,36.4716,36.4024,36.4213,5700.0
2011-03-28 12:30:00,57.89,57.97,57.87,57.92,5200.0,36.4213,36.4716,36.4087,36.4401,5200.0
2011-03-28 13:00:00,57.88,58.02,57.85,57.96,7400.0,36.415,36.503,36.3961,36.4653,7400.0
2011-03-28 13:30:00,57.95,57.98,57.86,57.86,7400.0,36.459,36.4779,36.4024,36.4024,7400.0
2011-03-28 14:00:00,57.86,57.9,57.8,57.8,10600.0,36.4024,36.4275,36.3646,36.3646,10600.0
2011-03-28 14:30:00,57.82,57.88,57.53,57.61,60400.0,36.3772,36.415,36.1948,36.2451,60400.0
2011-03-28 15:00:00,57.61,57.72,57.6,57.64,13000.0,36.2451,36.3143,36.2388,36.264,13000.0
2011-03-28 15:30:00,57.65,57.68,57.53,57.62,29600.0,36.2703,36.2891,36.1948,36.2514,29600.0
2011-03-29 09:30:00,57.58,57.73,57.5,57.55,39200.0,36.2262,36.3206,36.1759,36.2073,39200.0
2011-03-29 10:00:00,57.6,58.05,57.58,57.97,23500.0,36.2388,36.5219,36.2262,36.4716,23500.0
2011-03-29 10:30:00,57.98,58.19,57.79,58.15,28900.0,36.4779,36.61,36.3583,36.5848,28900.0
2011-03-29 11:00:00,58.13,58.21,58.1,58.2,8500.0,36.5722,36.6226,36.5534,36.6163,8500.0
2011-03-29 11:30:00,58.2,58.24,58.14,58.16,6700.0,36.6163,36.6415,36.5785,36.5911,6700.0
2011-03-29 12:00:00,58.2,58.21,58.14,58.14,5800.0,36.6163,36.6226,36.5785,36.5785,5800.0
2011-03-29 12:30:00,58.14,58.2,58.08,58.11,6100.0,36.5785,36.6163,36.5408,36.5597,6100.0
2011-03-29 13:00:00,58.2,58.2,58.01,58.02,8400.0,36.6163,36.6163,36.4967,36.503,8400.0
2011-03-29 13:30:00,58.02,58.09,57.98,58.09,7600.0,36.503,36.5471,36.4779,36.5471,7600.0
2011-03-29 14:00:00,58.09,58.1,58.03,58.03,9000.0,36.5471,36.5534,36.5093,36.5093,9000.0
2011-03-29 14:30:00,58.03,58.09,58.03,58.07,9600.0,36.5093,36.5471,36.5093,36.5345,9600.0
2011-03-29 15:00:00,58.07,58.18,58.05,58.16,31700.0,36.5345,36.6037,36.5219,36.5911,31700.0
2011-03-29 15:30:00,58.16,58.19,58.08,58.13,77700.0,36.5911,36.61,36.5408,36.5722,77700.0
2011-03-30 09:30:00,58.36,58.44,58.22,58.44,8400.0,36.7169,36.7673,36.6289,36.7673,8400.0
2011-03-30 10:00:00,58.44,58.57,58.39,58.44,14900.0,36.7673,36.8491,36.7358,36.7673,14900.0
2011-03-30 10:30:00,58.39,58.58,58.34,58.57,26500.0,36.7358,36.8554,36.7044,36.8491,26500.0
2011-03-30 11:00:00,58.58,58.58,58.47,58.49,10400.0,36.8554,36.8554,36.7862,36.7987,10400.0
2011-03-30 11:30:00,58.46,58.5,58.41,58.41,15000.0,36.7799,36.805,36.7484,36.7484,15000.0
2011-03-30 12:00:00,58.43,58.47,58.39,58.41,30900.0,36.761,36.7862,36.7358,36.7484,30900.0
2011-03-30 12:30:00,58.42,58.44,58.33,58.34,5600.0,36.7547,36.7673,36.6981,36.7044,5600.0
2011-03-30 13:00:00,58.33,58.36,58.13,58.13,14900.0,36.6981,36.7169,36.5722,36.5722,14900.0
2011-03-30 13:30:00,58.17,58.17,57.89,57.92,43700.0,36.5974,36.5974,36.4213,36.4401,43700.0
2011-03-30 14:00:00,57.96,57.97,57.75,57.84,41500.0,36.4653,36.4716,36.3332,36.3898,41500.0
2011-03-30 14:30:00,57.85,57.98,57.82,57.98,19100.0,36.3961,36.4779,36.3772,36.4779,19100.0
2011-03-30 15:00:00,57.98,58.06,57.94,58.01,57500.0,36.4779,36.5282,36.4527,36.4967,57500.0
2011-03-30 15:30:00,58.01,58.06,57.83,57.9,88600.0,36.4967,36.5282,36.3835,36.4275,88600.0
2011-03-31 09:30:00,57.95,58.24,57.82,57.92,60200.0,36.459,36.6415,36.3772,36.4401,60200.0
2011-03-31 10:00:00,57.88,57.93,57.75,57.84,33800.0,36.415,36.4464,36.3332,36.3898,33800.0
2011-03-31 10:30:00,57.84,58.02,57.84,58.0,26200.0,36.3898,36.503,36.3898,36.4905,26200.0
2011-03-31 11:00:00,57.99,58.01,57.91,57.94,41600.0,36.4842,36.4967,36.4338,36.4527,41600.0
2011-03-31 11:30:00,57.95,57.95,57.8,57.9,24000.0,36.459,36.459,36.3646,36.4275,24000.0
2011-03-31 12:00:00,57.9,57.94,57.85,57.92,14600.0,36.4275,36.4527,36.3961,36.4401,14600.0
2011-03-31 12:30:00,57.92,57.96,57.87,57.91,13600.0,36.4401,36.4653,36.4087,36.4338,13600.0
2011-03-31 13:00:00,57.95,57.96,57.87,57.9,9700.0,36.459,36.4653,36.4087,36.4275,9700.0
2011-03-31 13:30:00,57.88,57.9,57.67,57.72,47800.0,36.415,36.4275,36.2828,36.3143,47800.0
2011-03-31 14:00:00,57.72,57.92,57.72,57.9,29300.0,36.3143,36.4401,36.3143,36.4275,29300.0
2011-03-31 14:30:00,57.9,57.92,57.87,57.91,31100.0,36.4275,36.4401,36.4087,36.4338,31100.0
2011-03-31 15:00:00,57.91,57.96,57.89,57.92,58300.0,36.4338,36.4653,36.4213,36.4401,58300.0
2011-03-31 15:30:00,57.93,58.06,57.84,57.86,107400.0,36.4464,36.5282,36.3898,36.4024,107400.0
2011-04-01 09:30:00,58.1,58.27,58.0,58.1,34500.0,36.5534,36.6603,36.4905,36.5534,34500.0
2011-04-01 10:00:00,58.15,58.35,58.0,58.0,28400.0,36.5848,36.7107,36.4905,36.4905,28400.0
2011-04-01 10:30:00,58.05,58.19,57.96,58.05,18900.0,36.5219,36.61,36.4653,36.5219,18900.0
2011-04-01 11:00:00,58.05,58.15,58.02,58.15,26900.0,36.5219,36.5848,36.503,36.5848,26900.0
2011-04-01 11:30:00,58.15,58.41,58.13,58.41,18500.0,36.5848,36.7484,36.5722,36.7484,18500.0
2011-04-01 12:00:00,58.41,58.45,58.34,58.42,21600.0,36.7484,36.7736,36.7044,36.7547,21600.0
2011-04-01 12:30:00,58.42,58.49,58.41,58.49,11300.0,36.7547,36.7987,36.7484,36.7987,11300.0
2011-04-01 13:00:00,58.49,58.5,58.41,58.42,14500.0,36.7987,36.805,36.7484,36.7547,14500.0
2011-04-01 13:30:00,58.44,58.49,58.36,58.49,44300.0,36.7673,36.7987,36.7169,36.7987,44300.0
2011-04-01 14:00:00,58.49,58.5,58.45,58.45,14300.0,36.7987,36.805,36.7736,36.7736,14300.0
2011-04-01 14:30:00,58.45,58.45,58.28,58.41,19100.0,36.7736,36.7736,36.6666,36.7484,19100.0
2011-04-01 15:00:00,58.39,58.48,58.32,58.48,35900.0,36.7358,36.7924,36.6918,36.7924,35900.0
2011-04-01 15:30:00,58.49,58.5,58.38,58.38,117900.0,36.7987,36.805,36.7295,36.7295,117900.0
2011-04-04 09:30:00,58.63,59.58,58.55,59.36,119100.0,36.8868,37.4845,36.8365,37.3461,119100.0
2011-04-04 10:00:00,59.38,59.6,59.13,59.14,53900.0,37.3587,37.4971,37.2014,37.2077,53900.0
2011-04-04 10:30:00,59.15,59.36,59.1,59.13,36300.0,37.214,37.3461,37.1825,37.2014,36300.0
2011-04-04 11:00:00,59.16,59.31,59.12,59.26,41800.0,37.2203,37.3146,37.1951,37.2832,41800.0
2011-04-04 11:30:00,59.27,59.44,59.27,59.42,11400.0,37.2895,37.3964,37.2895,37.3838,11400.0
2011-04-04 12:00:00,59.42,59.48,59.34,59.35,11700.0,37.3838,37.4216,37.3335,37.3398,11700.0
2011-04-04 12:30:00,59.35,59.35,59.11,59.16,40100.0,37.3398,37.3398,37.1888,37.2203,40100.0
2011-04-04 13:00:00,59.19,59.29,59.14,59.16,15900.0,37.2391,37.3021,37.2077,37.2203,15900.0
2011-04-04 13:30:00,59.23,59.27,59.11,59.25,16400.0,37.2643,37.2895,37.1888,37.2769,16400.0
2011-04-04 14:00:00,59.27,59.28,59.08,59.13,38000.0,37.2895,37.2958,37.1699,37.2014,38000.0
2011-04-04 14:30:00,59.1,59.15,58.9,59.03,56700.0,37.1825,37.214,37.0567,37.1385,56700.0
2011-04-04 15:00:00,59.02,59.3,59.01,59.28,32200.0,37.1322,37.3083,37.1259,37.2958,32200.0
2011-04-04 15:30:00,59.28,59.5,59.23,59.32,72600.0,37.2958,37.4342,37.2643,37.3209,72600.0
2011-04-05 09:30:00,59.33,59.73,59.28,59.6,24400.0,37.3272,37.5789,37.2958,37.4971,24400.0
2011-04-05 10:00:00,59.57,59.93,59.46,59.9,21900.0,37.4782,37.7047,37.409,37.6858,21900.0
2011-04-05 10:30:00,59.91,59.99,59.56,59.77,30100.0,37.6921,37.7425,37.4719,37.604,30100.0
2011-04-05 11:00:00,59.78,59.98,59.64,59.97,20000.0,37.6103,37.7362,37.5223,37.7299,20000.0
2011-04-05 11:30:00,59.98,59.99,59.86,59.89,20500.0,37.7362,37.7425,37.6607,37.6795,20500.0
2011-04-05 12:00:00,59.87,59.92,59.86,59.92,14100.0,37.667,37.6984,37.6607,37.6984,14100.0
2011-04-05 12:30:00,59.92,59.98,59.87,59.98,17900.0,37.6984,37.7362,37.667,37.7362,17900.0
2011-04-05 13:00:00,59.97,60.0,59.84,59.9,21500.0,37.7299,37.7487,37.6481,37.6858,21500.0
2011-04-05 13:30:00,59.9,59.91,59.83,59.89,17000.0,37.6858,37.6921,37.6418,37.6795,17000.0
2011-04-05 14:00:00,59.88,59.89,59.72,59.75,21100.0,37.6733,37.6795,37.5726,37.5915,21100.0
2011-04-05 14:30:00,59.73,59.73,59.62,59.67,45500.0,37.5789,37.5789,37.5097,37.5411,45500.0
2011-04-05 15:00:00,59.66,59.81,59.63,59.73,56400.0,37.5348,37.6292,37.516,37.5789,56400.0
2011-04-05 15:30:00,59.73,59.87,59.53,59.56,172000.0,37.5789,37.667,37.453,37.4719,172000.0
2011-04-06 09:30:00,59.6,59.97,59.43,59.5,34600.0,37.4971,37.7299,37.3901,37.4342,34600.0
2011-04-06 10:00:00,59.5,59.58,59.23,59.26,36500.0,37.4342,37.4845,37.2643,37.2832,36500.0
2011-04-06 10:30:00,59.27,59.37,59.07,59.07,45700.0,37.2895,37.3524,37.1636,37.1636,45700.0
2011-04-06 11:00:00,59.1,59.1,58.68,58.99,80800.0,37.1825,37.1825,36.9183,37.1133,80800.0
2011-04-06 11:30:00,58.99,59.24,58.99,59.2,24600.0,37.1133,37.2706,37.1133,37.2454,24600.0
2011-04-06 12:00:00,59.2,59.5,59.2,59.5,13900.0,37.2454,37.4342,37.2454,37.4342,13900.0
2011-04-06 12:30:00,59.48,59.54,59.48,59.54,12700.0,37.4216,37.4593,37.4216,37.4593,12700.0
2011-04-06 13:00:00,59.54,59.65,59.48,59.65,19300.0,37.4593,37.5285,37.4216,37.5285,19300.0
2011-04-06 13:30:00,59.65,59.67,59.6,59.6,13900.0,37.5285,37.5411,37.4971,37.4971,13900.0
2011-04-06 14:00:00,59.6,59.64,59.54,59.62,16400.0,37.4971,37.5223,37.4593,37.5097,16400.0
2011-04-06 14:30:00,59.6,59.77,59.6,59.74,13500.0,37.4971,37.604,37.4971,37.5852,13500.0
2011-04-06 15:00:00,59.73,59.75,59.51,59.55,22400.0,37.5789,37.5915,37.4405,37.4656,22400.0
2011-04-06 15:30:00,59.59,59.7,59.56,59.57,34200.0,37.4908,37.56,37.4719,37.4782,34200.0
2011-04-07 09:30:00,59.52,59.99,59.47,59.98,21400.0,37.4468,37.7425,37.4153,37.7362,21400.0
2011-04-07 10:00:00,59.96,59.96,59.69,59.69,15700.0,37.7236,37.7236,37.5537,37.5537,15700.0
2011-04-07 10:30:00,59.67,59.71,59.35,59.68,12900.0,37.5411,37.5663,37.3398,37.5474,12900.0
2011-04-07 11:00:00,59.69,59.79,59.53,59.56,10100.0,37.5537,37.6166,37.453,37.4719,10100.0
2011-04-07 11:30:00,59.56,59.6,59.44,59.6,13100.0,37.4719,37.4971,37.3964,37.4971,13100.0
2011-04-07 12:00:00,59.6,59.71,59.53,59.62,8700.0,37.4971,37.5663,37.453,37.5097,8700.0
2011-04-07 12:30:00,59.6,59.63,59.57,59.59,11700.0,37.4971,37.516,37.4782,37.4908,11700.0
2011-04-07 13:00:00,59.58,59.6,59.47,59.47,7900.0,37.4845,37.4971,37.4153,37.4153,7900.0
2011-04-07 13:30:00,59.44,59.47,59.27,59.33,18900.0,37.3964,37.4153,37.2895,37.3272,18900.0
2011-04-07 14:00:00,59.36,59.4,59.26,59.28,18900.0,37.3461,37.3713,37.2832,37.2958,18900.0
2011-04-07 14:30:00,59.28,59.41,59.26,59.27,20600.0,37.2958,37.3776,37.2832,37.2895,20600.0
2011-04-07 15:00:00,59.27,59.38,59.16,59.33,31300.0,37.2895,37.3587,37.2203,37.3272,31300.0
2011-04-07 15:30:00,59.33,59.36,59.11,59.13,59700.0,37.3272,37.3461,37.1888,37.2014,59700.0
2011-04-08 09:30:00,59.44,59.62,59.28,59.55,17800.0,37.3964,37.5097,37.2958,37.4656,17800.0
2011-04-08 10:00:00,59.55,59.63,59.43,59.59,16500.0,37.4656,37.516,37.3901,37.4908,16500.0
2011-04-08 10:30:00,59.59,59.6,59.31,59.31,11500.0,37.4908,37.4971,37.3146,37.3146,11500.0
2011-04-08 11:00:00,59.26,59.26,58.88,58.96,16400.0,37.2832,37.2832,37.0441,37.0944,16400.0
2011-04-08 11:30:00,58.92,59.06,58.84,58.95,13600.0,37.0693,37.1574,37.0189,37.0881,13600.0
2011-04-08 12:00:00,58.95,59.02,58.89,58.96,5900.0,37.0881,37.1322,37.0504,37.0944,5900.0
2011-04-08 12:30:00,58.98,59.0,58.8,58.81,9500.0,37.107,37.1196,36.9938,37.0001,9500.0
2011-04-08 13:00:00,58.79,58.85,58.77,58.77,7900.0,36.9875,37.0252,36.9749,36.9749,7900.0
2011-04-08 13:30:00,58.78,58.92,58.72,58.75,23100.0,36.9812,37.0693,36.9434,36.9623,23100.0
2011-04-08 14:00:00,58.76,58.76,58.48,58.49,23600.0,36.9686,36.9686,36.7924,36.7987,23600.0
2011-04-08 14:30:00,58.48,58.53,58.38,58.39,19900.0,36.7924,36.8239,36.7295,36.7358,19900.0
2011-04-08 15:00:00,58.37,58.55,58.3,58.52,25700.0,36.7232,36.8365,36.6792,36.8176,25700.0
2011-04-08 15:30:00,58.52,58.68,58.51,58.58,43900.0,36.8176,36.9183,36.8113,36.8554,43900.0
2011-04-11 09:30:00,58.76,59.06,58.74,58.74,18500.0,36.9686,37.1574,36.956,36.956,18500.0
2011-04-11 10:00:00,58.73,58.79,58.47,58.51,18100.0,36.9497,36.9875,36.7862,36.8113,18100.0
2011-04-11 10:30:00,58.52,58.72,58.45,58.62,12800.0,36.8176,36.9434,36.7736,36.8805,12800.0
2011-04-11 11:00:00,58.61,58.68,58.54,58.59,11300.0,36.8742,36.9183,36.8302,36.8617,11300.0
2011-04-11 11:30:00,58.6,58.66,58.53,58.57,13500.0,36.8679,36.9057,36.8239,36.8491,13500.0
2011-04-11 12:00:00,58.57,58.58,58.36,58.44,12200.0,36.8491,36.8554,36.7169,36.7673,12200.0
2011-04-11 12:30:00,58.44,58.48,58.35,58.43,10200.0,36.7673,36.7924,36.7107,36.761,10200.0
2011-04-11 13:00:00,58.45,58.68,58.37,58.63,30400.0,36.7736,36.9183,36.7232,36.8868,30400.0
2011-04-11 13:30:00,58.62,58.7,58.56,58.7,8000.0,36.8805,36.9309,36.8428,36.9309,8000.0
2011-04-11 14:00:00,58.7,58.76,58.65,58.72,9200.0,36.9309,36.9686,36.8994,36.9434,9200.0
2011-04-11 14:30:00,58.72,58.72,58.52,58.53,16900.0,36.9434,36.9434,36.8176,36.8239,16900.0
2011-04-11 15:00:00,58.52,58.64,58.45,58.57,25600.0,36.8176,36.8931,36.7736,36.8491,25600.0
2011-04-11 15:30:00,58.56,58.82,58.56,58.74,77700.0,36.8428,37.0064,36.8428,36.956,77700.0
2011-04-12 09:30:00,58.44,58.96,58.42,58.52,24100.0,36.7673,37.0944,36.7547,36.8176,24100.0
2011-04-12 10:00:00,58.52,58.62,58.35,58.54,30500.0,36.8176,36.8805,36.7107,36.8302,30500.0
2011-04-12 10:30:00,58.54,58.63,58.45,58.53,19000.0,36.8302,36.8868,36.7736,36.8239,19000.0
2011-04-12 11:00:00,58.51,58.53,58.39,58.46,39500.0,36.8113,36.8239,36.7358,36.7799,39500.0
2011-04-12 11:30:00,58.49,58.49,58.14,58.18,14600.0,36.7987,36.7987,36.5785,36.6037,14600.0
2011-04-12 12:00:00,58.18,58.2,58.0,58.0,21000.0,36.6037,36.6163,36.4905,36.4905,21000.0
2011-04-12 12:30:00,58.0,58.08,57.92,57.99,11800.0,36.4905,36.5408,36.4401,36.4842,11800.0
2011-04-12 13:00:00,57.99,58.01,57.87,57.94,20000.0,36.4842,36.4967,36.4087,36.4527,20000.0
2011-04-12 13:30:00,57.91,58.2,57.91,58.13,22400.0,36.4338,36.6163,36.4338,36.5722,22400.0
2011-04-12 14:00:00,58.13,58.2,58.02,58.02,20300.0,36.5722,36.6163,36.503,36.503,20300.0
2011-04-12 14:30:00,58.02,58.07,57.84,57.84,20700.0,36.503,36.5345,36.3898,36.3898,20700.0
2011-04-12 15:00:00,57.85,57.97,57.83,57.92,35300.0,36.3961,36.4716,36.3835,36.4401,35300.0
2011-04-12 15:30:00,57.93,58.11,57.86,58.08,68400.0,36.4464,36.5597,36.4024,36.5408,68400.0
2011-04-13 09:30:00,58.35,58.56,57.94,57.96,23600.0,36.7107,36.8428,36.4527,36.4653,23600.0
2011-04-13 10:00:00,57.97,58.23,57.92,58.18,45400.0,36.4716,36.6352,36.4401,36.6037,45400.0
2011-04-13 10:30:00,58.18,58.33,58.09,58.3,23600.0,36.6037,36.6981,36.5471,36.6792,23600.0
2011-04-13 11:00:00,58.33,58.33,58.06,58.06,19200.0,36.6981,36.6981,36.5282,36.5282,19200.0
2011-04-13 11:30:00,58.05,58.24,57.98,58.0,22700.0,36.5219,36.6415,36.4779,36.4905,22700.0
2011-04-13 12:00:00,58.0,58.08,57.94,57.98,16100.0,36.4905,36.5408,36.4527,36.4779,16100.0
2011-04-13 12:30:00,57.97,57.97,57.65,57.68,20100.0,36.4716,36.4716,36.2703,36.2891,20100.0
2011-04-13 13:00:00,57.67,57.7,57.35,57.38,29900.0,36.2828,36.3017,36.0815,36.1004,29900.0
2011-04-13 13:30:00,57.39,57.4,57.19,57.2,31300.0,36.1067,36.113,35.9808,35.9871,31300.0
2011-04-13 14:00:00,57.21,57.3,56.87,56.99,71800.0,35.9934,36.0501,35.7795,35.855,71800.0
2011-04-13 14:30:00,57.0,57.21,56.95,57.0,83300.0,35.8613,35.9934,35.8299,35.8613,83300.0
2011-04-13 15:00:00,57.0,57.13,56.88,56.88,97400.0,35.8613,35.9431,35.7858,35.7858,97400.0
2011-04-13 15:30:00,56.89,56.97,56.7,56.8,123000.0,35.7921,35.8424,35.6726,35.7355,123000.0
2011-04-14 09:30:00,56.34,56.34,55.43,55.72,152500.0,35.4461,35.4461,34.8736,35.056,152500.0
2011-04-14 10:00:00,55.65,55.82,55.56,55.72,39400.0,35.012,35.1189,34.9553,35.056,39400.0
2011-04-14 10:30:00,55.74,56.34,55.74,56.23,47000.0,35.0686,35.4461,35.0686,35.3769,47000.0
2011-04-14 11:00:00,56.26,56.42,56.12,56.16,80000.0,35.3957,35.4964,35.3077,35.3328,80000.0
2011-04-14 11:30:00,56.16,56.23,55.99,56.15,65000.0,35.3328,35.3769,35.2259,35.3265,65000.0
2011-04-14 12:00:00,56.17,56.28,56.14,56.28,24500.0,35.3391,35.4083,35.3202,35.4083,24500.0
2011-04-14 12:30:00,56.29,56.31,56.07,56.13,36400.0,35.4146,35.4272,35.2762,35.314,36400.0
2011-04-14 13:00:00,56.15,56.16,56.01,56.01,35700.0,35.3265,35.3328,35.2385,35.2385,35700.0
2011-04-14 13:30:00,56.03,56.11,56.0,56.05,28700.0,35.251,35.3014,35.2322,35.2636,28700.0
2011-04-14 14:00:00,56.05,56.35,56.05,56.28,27900.0,35.2636,35.4524,35.2636,35.4083,27900.0
2011-04-14 14:30:00,56.28,56.51,56.09,56.48,60300.0,35.4083,35.553,35.2888,35.5342,60300.0
2011-04-14 15:00:00,56.47,56.6,56.39,56.55,46400.0,35.5279,35.6097,35.4775,35.5782,46400.0
2011-04-14 15:30:00,56.55,56.61,56.44,56.53,87100.0,35.5782,35.6159,35.509,35.5656,87100.0
2011-04-15 09:30:00,56.78,56.95,56.47,56.71,72400.0,35.7229,35.8299,35.5279,35.6789,72400.0
2011-04-15 10:00:00,56.71,57.23,56.7,57.2,36600.0,35.6789,36.006,35.6726,35.9871,36600.0
2011-04-15 10:30:00,57.21,57.39,57.05,57.39,21200.0,35.9934,36.1067,35.8928,36.1067,21200.0
2011-04-15 11:00:00,57.41,57.51,57.34,57.48,21800.0,36.1193,36.1822,36.0752,36.1633,21800.0
2011-04-15 11:30:00,57.51,57.61,57.21,57.44,22700.0,36.1822,36.2451,35.9934,36.1381,22700.0
2011-04-15 12:00:00,57.45,57.62,57.43,57.54,20500.0,36.1444,36.2514,36.1318,36.201,20500.0
2011-04-15 12:30:00,57.54,57.66,57.42,57.44,20900.0,36.201,36.2765,36.1256,36.1381,20900.0
2011-04-15 13:00:00,57.44,57.45,57.36,57.38,36200.0,36.1381,36.1444,36.0878,36.1004,36200.0
2011-04-15 13:30:00,57.38,57.42,57.32,57.4,21300.0,36.1004,36.1256,36.0626,36.113,21300.0
2011-04-15 14:00:00,57.39,57.66,57.39,57.66,65100.0,36.1067,36.2765,36.1067,36.2765,65100.0
2011-04-15 14:30:00,57.65,57.72,57.59,57.69,28600.0,36.2703,36.3143,36.2325,36.2954,28600.0
2011-04-15 15:00:00,57.69,57.69,57.39,57.42,38400.0,36.2954,36.2954,36.1067,36.1256,38400.0
2011-04-15 15:30:00,57.41,57.46,57.36,57.4,75900.0,36.1193,36.1507,36.0878,36.113,75900.0
2011-04-18 09:30:00,56.67,56.71,56.3,56.55,71200.0,35.6537,35.6789,35.4209,35.5782,71200.0
2011-04-18 10:00:00,56.51,56.55,56.24,56.37,88600.0,35.553,35.5782,35.3832,35.4649,88600.0
2011-04-18 10:30:00,56.37,56.42,56.26,56.33,39500.0,35.4649,35.4964,35.3957,35.4398,39500.0
2011-04-18 11:00:00,56.34,56.43,56.26,56.4,29400.0,35.4461,35.5027,35.3957,35.4838,29400.0
2011-04-18 11:30:00,56.4,56.4,56.19,56.19,41400.0,35.4838,35.4838,35.3517,35.3517,41400.0
2011-04-18 12:00:00,56.23,56.23,56.03,56.15,45300.0,35.3769,35.3769,35.251,35.3265,45300.0
2011-04-18 12:30:00,56.12,56.16,55.93,55.95,47300.0,35.3077,35.3328,35.1881,35.2007,47300.0
2011-04-18 13:00:00,55.95,56.02,55.94,55.97,22200.0,35.2007,35.2447,35.1944,35.2133,22200.0
2011-04-18 13:30:00,55.97,56.13,55.94,56.13,29700.0,35.2133,35.314,35.1944,35.314,29700.0
2011-04-18 14:00:00,56.12,56.3,56.11,56.25,25700.0,35.3077,35.4209,35.3014,35.3895,25700.0
2011-04-18 14:30:00,56.25,56.29,56.12,56.25,35900.0,35.3895,35.4146,35.3077,35.3895,35900.0
2011-04-18 15:00:00,56.27,56.46,56.24,56.39,36300.0,35.402,35.5216,35.3832,35.4775,36300.0
2011-04-18 15:30:00,56.39,56.45,56.23,56.31,53900.0,35.4775,35.5153,35.3769,35.4272,53900.0
2011-04-19 09:30:00,56.36,57.35,56.36,57.19,124600.0,35.4587,36.0815,35.4587,35.9808,124600.0
2011-04-19 10:00:00,57.2,57.2,56.9,56.9,69700.0,35.9871,35.9871,35.7984,35.7984,69700.0
2011-04-19 10:30:00,56.9,56.92,56.69,56.74,35000.0,35.7984,35.811,35.6663,35.6977,35000.0
2011-04-19 11:00:00,56.74,56.74,56.33,56.43,31100.0,35.6977,35.6977,35.4398,35.5027,31100.0
2011-04-19 11:30:00,56.43,56.63,56.39,56.63,7700.0,35.5027,35.6285,35.4775,35.6285,7700.0
2011-04-19 12:00:00,56.62,56.62,56.49,56.53,12800.0,35.6222,35.6222,35.5404,35.5656,12800.0
2011-04-19 12:30:00,56.5,56.63,56.48,56.52,16600.0,35.5467,35.6285,35.5342,35.5593,16600.0
2011-04-19 13:00:00,56.53,56.73,56.51,56.7,16200.0,35.5656,35.6914,35.553,35.6726,16200.0
2011-04-19 13:30:00,56.7,56.84,56.7,56.71,11600.0,35.6726,35.7606,35.6726,35.6789,11600.0
2011-04-19 14:00:00,56.73,56.78,56.7,56.73,10600.0,35.6914,35.7229,35.6726,35.6914,10600.0
2011-04-19 14:30:00,56.73,56.92,56.7,56.83,23600.0,35.6914,35.811,35.6726,35.7544,23600.0
2011-04-19 15:00:00,56.83,56.92,56.7,56.72,64400.0,35.7544,35.811,35.6726,35.6851,64400.0
2011-04-19 15:30:00,56.72,56.75,56.62,56.75,47800.0,35.6851,35.704,35.6222,35.704,47800.0
2011-04-20 09:30:00,57.38,57.53,56.75,56.75,29300.0,36.1004,36.1948,35.704,35.704,29300.0
2011-04-20 10:00:00,56.77,57.06,56.65,57.02,38800.0,35.7166,35.8991,35.6411,35.8739,38800.0
2011-04-20 10:30:00,57.03,57.09,56.92,56.92,32700.0,35.8802,35.9179,35.811,35.811,32700.0
2011-04-20 11:00:00,56.95,56.95,56.8,56.93,22900.0,35.8299,35.8299,35.7355,35.8173,22900.0
2011-04-20 11:30:00,56.98,56.98,56.9,56.91,15200.0,35.8487,35.8487,35.7984,35.8047,15200.0
2011-04-20 12:00:00,56.93,57.0,56.87,56.93,22200.0,35.8173,35.8613,35.7795,35.8173,22200.0
2011-04-20 12:30:00,56.92,56.98,56.88,56.9,16000.0,35.811,35.8487,35.7858,35.7984,16000.0
2011-04-20 13:00:00,56.88,56.92,56.82,56.9,14100.0,35.7858,35.811,35.7481,35.7984,14100.0
2011-04-20 13:30:00,56.92,57.05,56.9,57.02,19800.0,35.811,35.8928,35.7984,35.8739,19800.0
2011-04-20 14:00:00,57.02,57.06,56.95,57.0,21400.0,35.8739,35.8991,35.8299,35.8613,21400.0
2011-04-20 14:30:00,56.98,57.07,56.95,56.97,26000.0,35.8487,35.9054,35.8299,35.8424,26000.0
2011-04-20 15:00:00,56.98,56.99,56.95,56.97,27000.0,35.8487,35.855,35.8299,35.8424,27000.0
2011-04-20 15:30:00,56.97,56.97,56.7,56.75,67800.0,35.8424,35.8424,35.6726,35.704,67800.0
2011-04-21 09:30:00,57.06,57.12,56.78,57.06,17900.0,35.8991,35.9368,35.7229,35.8991,17900.0
2011-04-21 10:00:00,57.03,57.74,56.75,57.36,63300.0,35.8802,36.3269,35.704,36.0878,63300.0
2011-04-21 10:30:00,57.36,57.52,57.24,57.51,40300.0,36.0878,36.1885,36.0123,36.1822,40300.0
2011-04-21 11:00:00,57.5,57.5,57.29,57.45,23100.0,36.1759,36.1759,36.0438,36.1444,23100.0
2011-04-21 11:30:00,57.48,57.52,57.32,57.4,10600.0,36.1633,36.1885,36.0626,36.113,10600.0
2011-04-21 12:00:00,57.41,57.42,57.28,57.35,14400.0,36.1193,36.1256,36.0375,36.0815,14400.0
2011-04-21 12:30:00,57.35,57.45,57.35,57.42,7800.0,36.0815,36.1444,36.0815,36.1256,7800.0
2011-04-21 13:00:00,57.41,57.47,57.41,57.42,5100.0,36.1193,36.157,36.1193,36.1256,5100.0
2011-04-21 13:30:00,57.42,57.42,57.29,57.38,17100.0,36.1256,36.1256,36.0438,36.1004,17100.0
2011-04-21 14:00:00,57.38,57.52,57.33,57.52,13400.0,36.1004,36.1885,36.0689,36.1885,13400.0
2011-04-21 14:30:00,57.53,57.53,57.4,57.46,19500.0,36.1948,36.1948,36.113,36.1507,19500.0
2011-04-21 15:00:00,57.46,57.55,57.46,57.48,37700.0,36.1507,36.2073,36.1507,36.1633,37700.0
2011-04-21 15:30:00,57.48,57.52,57.46,57.49,42400.0,36.1633,36.1885,36.1507,36.1696,42400.0
2011-04-25 09:30:00,57.48,57.74,57.18,57.35,29900.0,36.1633,36.3269,35.9746,36.0815,29900.0
2011-04-25 10:00:00,57.38,57.45,57.28,57.41,34300.0,36.1004,36.1444,36.0375,36.1193,34300.0
2011-04-25 10:30:00,57.4,57.42,57.32,57.39,24100.0,36.113,36.1256,36.0626,36.1067,24100.0
2011-04-25 11:00:00,57.36,57.4,57.32,57.35,16800.0,36.0878,36.113,36.0626,36.0815,16800.0
2011-04-25 11:30:00,57.36,57.4,57.33,57.4,21400.0,36.0878,36.113,36.0689,36.113,21400.0
2011-04-25 12:00:00,57.38,57.52,57.34,57.49,15700.0,36.1004,36.1885,36.0752,36.1696,15700.0
2011-04-25 12:30:00,57.48,57.48,57.34,57.36,22900.0,36.1633,36.1633,36.0752,36.0878,22900.0
2011-04-25 13:00:00,57.36,57.46,57.36,57.41,10200.0,36.0878,36.1507,36.0878,36.1193,10200.0
2011-04-25 13:30:00,57.41,57.46,57.41,57.46,11000.0,36.1193,36.1507,36.1193,36.1507,11000.0
2011-04-25 14:00:00,57.46,57.48,57.42,57.42,13700.0,36.1507,36.1633,36.1256,36.1256,13700.0
2011-04-25 14:30:00,57.43,57.45,57.36,57.39,14200.0,36.1318,36.1444,36.0878,36.1067,14200.0
2011-04-25 15:00:00,57.4,57.4,57.34,57.37,20800.0,36.113,36.113,36.0752,36.0941,20800.0
2011-04-25 15:30:00,57.39,57.42,57.33,57.38,37500.0,36.1067,36.1256,36.0689,36.1004,37500.0
2011-04-26 09:30:00,57.46,57.85,57.38,57.65,23000.0,36.1507,36.3961,36.1004,36.2703,23000.0
2011-04-26 10:00:00,57.68,57.72,57.51,57.67,42800.0,36.2891,36.3143,36.1822,36.2828,42800.0
2011-04-26 10:30:00,57.67,57.73,57.5,57.5,31900.0,36.2828,36.3206,36.1759,36.1759,31900.0
2011-04-26 11:00:00,57.53,57.75,57.47,57.54,56400.0,36.1948,36.3332,36.157,36.201,56400.0
2011-04-26 11:30:00,57.51,57.66,57.46,57.64,21100.0,36.1822,36.2765,36.1507,36.264,21100.0
2011-04-26 12:00:00,57.64,57.7,57.57,57.6,19800.0,36.264,36.3017,36.2199,36.2388,19800.0
2011-04-26 12:30:00,57.58,57.63,57.53,57.61,9200.0,36.2262,36.2577,36.1948,36.2451,9200.0
2011-04-26 13:00:00,57.6,57.61,57.54,57.58,10500.0,36.2388,36.2451,36.201,36.2262,10500.0
2011-04-26 13:30:00,57.56,57.56,57.47,57.53,8100.0,36.2136,36.2136,36.157,36.1948,8100.0
2011-04-26 14:00:00,57.51,57.55,57.43,57.43,9200.0,36.1822,36.2073,36.1318,36.1318,9200.0
2011-04-26 14:30:00,57.45,57.62,57.43,57.62,11700.0,36.1444,36.2514,36.1318,36.2514,11700.0
2011-04-26 15:00:00,57.62,57.73,57.56,57.69,16200.0,36.2514,36.3206,36.2136,36.2954,16200.0
2011-04-26 15:30:00,57.69,57.7,57.54,57.61,29100.0,36.2954,36.3017,36.201,36.2451,29100.0
2011-04-27 09:30:00,57.71,58.08,57.59,58.04,35900.0,36.308,36.5408,36.2325,36.5156,35900.0
2011-04-27 10:00:00,58.01,58.01,57.82,57.84,18600.0,36.4967,36.4967,36.3772,36.3898,18600.0
2011-04-27 10:30:00,57.79,57.97,57.79,57.96,28200.0,36.3583,36.4716,36.3583,36.4653,28200.0
2011-04-27 11:00:00,57.98,57.98,57.88,57.96,16900.0,36.4779,36.4779,36.415,36.4653,16900.0
2011-04-27 11:30:00,57.96,57.97,57.89,57.9,15100.0,36.4653,36.4716,36.4213,36.4275,15100.0
2011-04-27 12:00:00,57.9,57.95,57.67,57.69,58300.0,36.4275,36.459,36.2828,36.2954,58300.0
2011-04-27 12:30:00,57.69,58.0,57.67,57.94,38400.0,36.2954,36.4905,36.2828,36.4527,38400.0
2011-04-27 13:00:00,57.96,58.0,57.9,57.95,38400.0,36.4653,36.4905,36.4275,36.459,38400.0
2011-04-27 13:30:00,57.94,57.97,57.86,57.91,31600.0,36.4527,36.4716,36.4024,36.4338,31600.0
2011-04-27 14:00:00,57.92,58.01,57.7,57.89,50700.0,36.4401,36.4967,36.3017,36.4213,50700.0
2011-04-27 14:30:00,57.89,58.02,57.86,57.97,38400.0,36.4213,36.503,36.4024,36.4716,38400.0
2011-04-27 15:00:00,57.97,57.98,57.9,57.95,54400.0,36.4716,36.4779,36.4275,36.459,54400.0
2011-04-27 15:30:00,57.95,57.97,57.85,57.93,72200.0,36.459,36.4716,36.3961,36.4464,72200.0
2011-04-28 09:30:00,57.96,58.17,57.82,58.11,35500.0,36.4653,36.5974,36.3772,36.5597,35500.0
2011-04-28 10:00:00,58.09,58.18,58.02,58.18,27100.0,36.5471,36.6037,36.503,36.6037,27100.0
2011-04-28 10:30:00,58.19,58.21,58.03,58.11,23000.0,36.61,36.6226,36.5093,36.5597,23000.0
2011-04-28 11:00:00,58.11,58.16,58.06,58.09,16200.0,36.5597,36.5911,36.5282,36.5471,16200.0
2011-04-28 11:30:00,58.09,58.11,57.95,57.96,12500.0,36.5471,36.5597,36.459,36.4653,12500.0
2011-04-28 12:00:00,57.96,57.99,57.72,57.76,20400.0,36.4653,36.4842,36.3143,36.3395,20400.0
2011-04-28 12:30:00,57.78,57.82,57.69,57.73,12500.0,36.352,36.3772,36.2954,36.3206,12500.0
2011-04-28 13:00:00,57.76,57.77,57.57,57.63,19300.0,36.3395,36.3458,36.2199,36.2577,19300.0
2011-04-28 13:30:00,57.65,57.68,57.61,57.68,11300.0,36.2703,36.2891,36.2451,36.2891,11300.0
2011-04-28 14:00:00,57.67,57.7,57.65,57.67,9600.0,36.2828,36.3017,36.2703,36.2828,9600.0
2011-04-28 14:30:00,57.67,57.71,57.67,57.7,13900.0,36.2828,36.308,36.2828,36.3017,13900.0
2011-04-28 15:00:00,57.7,57.7,57.41,57.41,66200.0,36.3017,36.3017,36.1193,36.1193,66200.0
2011-04-28 15:30:00,57.42,57.47,57.08,57.21,174700.0,36.1256,36.157,35.9116,35.9934,174700.0
2011-04-29 09:30:00,57.34,57.66,57.27,57.43,18000.0,36.0752,36.2765,36.0312,36.1318,18000.0
2011-04-29 10:00:00,57.44,57.49,57.0,57.16,32900.0,36.1381,36.1696,35.8613,35.962,32900.0
2011-04-29 10:30:00,57.16,57.22,56.33,56.42,173200.0,35.962,35.9997,35.4398,35.4964,173200.0
2011-04-29 11:00:00,56.49,56.54,56.23,56.24,63800.0,35.5404,35.5719,35.3769,35.3832,63800.0
2011-04-29 11:30:00,56.25,56.32,56.13,56.3,51600.0,35.3895,35.4335,35.314,35.4209,51600.0
2011-04-29 12:00:00,56.31,56.45,56.3,56.39,46000.0,35.4272,35.5153,35.4209,35.4775,46000.0
2011-04-29 12:30:00,56.41,56.44,56.35,56.37,33700.0,35.4901,35.509,35.4524,35.4649,33700.0
2011-04-29 13:00:00,56.39,56.49,56.11,56.14,78100.0,35.4775,35.5404,35.3014,35.3202,78100.0
2011-04-29 13:30:00,56.16,56.18,55.99,56.08,62300.0,35.3328,35.3454,35.2259,35.2825,62300.0
2011-04-29 14:00:00,56.06,56.31,56.06,56.25,46200.0,35.2699,35.4272,35.2699,35.3895,46200.0
2011-04-29 14:30:00,56.26,56.31,56.21,56.24,48300.0,35.3957,35.4272,35.3643,35.3832,48300.0
2011-04-29 15:00:00,56.25,56.43,56.24,56.41,90100.0,35.3895,35.5027,35.3832,35.4901,90100.0
2011-04-29 15:30:00,56.42,56.5,56.39,56.45,151200.0,35.4964,35.5467,35.4775,35.5153,151200.0
2011-05-02 09:30:00,56.72,57.01,56.41,56.41,33400.0,35.6851,35.8676,35.4901,35.4901,33400.0
2011-05-02 10:00:00,56.41,56.48,56.31,56.43,46100.0,35.4901,35.5342,35.4272,35.5027,46100.0
2011-05-02 10:30:00,56.42,56.47,56.29,56.31,48200.0,35.4964,35.5279,35.4146,35.4272,48200.0
2011-05-02 11:00:00,56.37,56.37,56.15,56.22,22100.0,35.4649,35.4649,35.3265,35.3706,22100.0
2011-05-02 11:30:00,56.2,56.52,56.19,56.51,310200.0,35.358,35.5593,35.3517,35.553,310200.0
2011-05-02 12:00:00,56.51,56.54,56.43,56.45,28300.0,35.553,35.5719,35.5027,35.5153,28300.0
2011-05-02 12:30:00,56.45,56.5,56.25,56.29,24700.0,35.5153,35.5467,35.3895,35.4146,24700.0
2011-05-02 13:00:00,56.28,56.37,56.11,56.37,50400.0,35.4083,35.4649,35.3014,35.4649,50400.0
2011-05-02 13:30:00,56.37,56.49,56.29,56.49,250300.0,35.4649,35.5404,35.4146,35.5404,250300.0
2011-05-02 14:00:00,56.49,56.75,56.41,56.73,207900.0,35.5404,35.704,35.4901,35.6914,207900.0
2011-05-02 14:30:00,56.73,56.75,56.45,56.48,134700.0,35.6914,35.704,35.5153,35.5342,134700.0
2011-05-02 15:00:00,56.48,56.8,56.37,56.49,167800.0,35.5342,35.7355,35.4649,35.5404,167800.0
2011-05-02 15:30:00,56.48,56.69,56.4,56.46,316800.0,35.5342,35.6663,35.4838,35.5216,316800.0
2011-05-03 09:30:00,56.12,56.4,54.51,55.18,246800.0,35.3077,35.4838,34.2947,34.7163,246800.0
2011-05-03 10:00:00,55.2,56.99,55.2,56.99,224800.0,34.7288,35.855,34.7288,35.855,224800.0
2011-05-03 10:30:00,56.95,57.48,56.87,57.41,198500.0,35.8299,36.1633,35.7795,36.1193,198500.0
2011-05-03 11:00:00,57.46,58.09,57.46,57.78,180800.0,36.1507,36.5471,36.1507,36.352,180800.0
2011-05-03 11:30:00,57.84,58.31,57.79,57.9,100100.0,36.3898,36.6855,36.3583,36.4275,100100.0
2011-05-03 12:00:00,57.91,57.99,57.47,57.52,66900.0,36.4338,36.4842,36.157,36.1885,66900.0
2011-05-03 12:30:00,57.52,57.69,57.4,57.6,64900.0,36.1885,36.2954,36.113,36.2388,64900.0
2011-05-03 13:00:00,57.6,57.68,57.45,57.56,56900.0,36.2388,36.2891,36.1444,36.2136,56900.0
2011-05-03 13:30:00,57.56,57.89,57.55,57.87,40800.0,36.2136,36.4213,36.2073,36.4087,40800.0
2011-05-03 14:00:00,57.86,58.48,57.86,58.28,103900.0,36.4024,36.7924,36.4024,36.6666,103900.0
2011-05-03 14:30:00,58.28,58.31,57.17,57.22,180800.0,36.6666,36.6855,35.9683,35.9997,180800.0
2011-05-03 15:00:00,57.22,57.35,57.01,57.1,120600.0,35.9997,36.0815,35.8676,35.9242,120600.0
2011-05-03 15:30:00,57.09,57.3,57.06,57.09,188000.0,35.9179,36.0501,35.8991,35.9179,188000.0
2011-05-04 09:30:00,56.12,57.39,55.75,56.94,84800.0,35.3077,36.1067,35.0749,35.8236,84800.0
2011-05-04 10:00:00,56.92,56.97,56.64,56.89,69400.0,35.811,35.8424,35.6348,35.7921,69400.0
2011-05-04 10:30:00,56.87,57.22,56.85,57.19,37100.0,35.7795,35.9997,35.7669,35.9808,37100.0
2011-05-04 11:00:00,57.19,57.21,56.97,57.12,67900.0,35.9808,35.9934,35.8424,35.9368,67900.0
2011-05-04 11:30:00,57.12,58.11,57.12,57.98,94700.0,35.9368,36.5597,35.9368,36.4779,94700.0
2011-05-04 12:00:00,57.98,58.13,57.74,57.98,56100.0,36.4779,36.5722,36.3269,36.4779,56100.0
2011-05-04 12:30:00,57.97,58.23,57.85,57.9,50200.0,36.4716,36.6352,36.3961,36.4275,50200.0
2011-05-04 13:00:00,57.91,57.92,57.6,57.71,57000.0,36.4338,36.4401,36.2388,36.308,57000.0
2011-05-04 13:30:00,57.71,57.94,57.61,57.89,29900.0,36.308,36.4527,36.2451,36.4213,29900.0
2011-05-04 14:00:00,57.88,57.88,57.62,57.8,27900.0,36.415,36.415,36.2514,36.3646,27900.0
2011-05-04 14:30:00,57.81,57.81,57.47,57.49,47500.0,36.3709,36.3709,36.157,36.1696,47500.0
2011-05-04 15:00:00,57.49,57.54,57.25,57.38,64900.0,36.1696,36.201,36.0186,36.1004,64900.0
2011-05-04 15:30:00,57.39,57.67,57.29,57.46,145900.0,36.1067,36.2828,36.0438,36.1507,145900.0
2011-05-05 09:30:00,56.97,58.17,56.97,57.76,49900.0,35.8424,36.5974,35.8424,36.3395,49900.0
2011-05-05 10:00:00,57.75,57.8,57.42,57.52,33000.0,36.3332,36.3646,36.1256,36.1885,33000.0
2011-05-05 10:30:00,57.5,57.78,57.49,57.73,17900.0,36.1759,36.352,36.1696,36.3206,17900.0
2011-05-05 11:00:00,57.73,57.78,57.42,57.42,18200.0,36.3206,36.352,36.1256,36.1256,18200.0
2011-05-05 11:30:00,57.43,57.72,57.43,57.72,28500.0,36.1318,36.3143,36.1318,36.3143,28500.0
2011-05-05 12:00:00,57.72,57.89,57.72,57.72,18300.0,36.3143,36.4213,36.3143,36.3143,18300.0
2011-05-05 12:30:00,57.71,57.71,57.5,57.65,19700.0,36.308,36.308,36.1759,36.2703,19700.0
2011-05-05 13:00:00,57.65,57.74,57.57,57.68,16600.0,36.2703,36.3269,36.2199,36.2891,16600.0
2011-05-05 13:30:00,57.67,57.72,57.57,57.72,15400.0,36.2828,36.3143,36.2199,36.3143,15400.0
2011-05-05 14:00:00,57.72,57.74,57.47,57.52,34300.0,36.3143,36.3269,36.157,36.1885,34300.0
2011-05-05 14:30:00,57.53,57.55,57.19,57.26,44300.0,36.1948,36.2073,35.9808,36.0249,44300.0
2011-05-05 15:00:00,57.24,57.26,56.87,56.94,43600.0,36.0123,36.0249,35.7795,35.8236,43600.0
2011-05-05 15:30:00,56.92,57.18,56.92,56.97,73900.0,35.811,35.9746,35.811,35.8424,73900.0
2011-05-06 09:30:00,57.59,57.67,57.26,57.65,27300.0,36.2325,36.2828,36.0249,36.2703,27300.0
2011-05-06 10:00:00,57.7,58.15,57.58,58.14,162400.0,36.3017,36.5848,36.2262,36.5785,162400.0
2011-05-06 10:30:00,58.13,58.4,58.13,58.23,32300.0,36.5722,36.7421,36.5722,36.6352,32300.0
2011-05-06 11:00:00,58.23,58.75,58.19,58.64,39300.0,36.6352,36.9623,36.61,36.8931,39300.0
2011-05-06 11:30:00,58.65,58.69,58.16,58.25,32400.0,36.8994,36.9246,36.5911,36.6477,32400.0
2011-05-06 12:00:00,58.26,58.34,58.13,58.26,24000.0,36.654,36.7044,36.5722,36.654,24000.0
2011-05-06 12:30:00,58.26,58.31,58.05,58.15,19200.0,36.654,36.6855,36.5219,36.5848,19200.0
2011-05-06 13:00:00,58.14,58.18,57.83,57.92,30300.0,36.5785,36.6037,36.3835,36.4401,30300.0
2011-05-06 13:30:00,57.9,58.05,57.85,57.92,16200.0,36.4275,36.5219,36.3961,36.4401,16200.0
2011-05-06 14:00:00,57.94,58.03,57.82,57.82,16800.0,36.4527,36.5093,36.3772,36.3772,16800.0
2011-05-06 14:30:00,57.84,57.89,57.64,57.77,23700.0,36.3898,36.4213,36.264,36.3458,23700.0
2011-05-06 15:00:00,57.77,57.96,57.7,57.82,30200.0,36.3458,36.4653,36.3017,36.3772,30200.0
2011-05-06 15:30:00,57.83,58.0,57.8,57.92,78200.0,36.3835,36.4905,36.3646,36.4401,78200.0
2011-05-09 09:30:00,58.0,58.87,57.85,58.86,41200.0,36.4905,37.0378,36.3961,37.0315,41200.0
2011-05-09 10:00:00,58.83,59.12,58.77,58.94,48100.0,37.0126,37.1951,36.9749,37.0819,48100.0
2011-05-09 10:30:00,58.94,59.2,58.83,59.14,32600.0,37.0819,37.2454,37.0126,37.2077,32600.0
2011-05-09 11:00:00,59.12,59.19,59.02,59.1,22200.0,37.1951,37.2391,37.1322,37.1825,22200.0
2011-05-09 11:30:00,59.09,59.44,59.06,59.44,41900.0,37.1762,37.3964,37.1574,37.3964,41900.0
2011-05-09 12:00:00,59.41,59.53,59.35,59.48,31500.0,37.3776,37.453,37.3398,37.4216,31500.0
2011-05-09 12:30:00,59.48,59.6,59.47,59.59,29000.0,37.4216,37.4971,37.4153,37.4908,29000.0
2011-05-09 13:00:00,59.59,59.59,59.48,59.57,56100.0,37.4908,37.4908,37.4216,37.4782,56100.0
2011-05-09 13:30:00,59.57,59.57,59.38,59.46,33800.0,37.4782,37.4782,37.3587,37.409,33800.0
2011-05-09 14:00:00,59.46,59.53,59.42,59.53,34300.0,37.409,37.453,37.3838,37.453,34300.0
2011-05-09 14:30:00,59.52,59.56,59.38,59.39,34100.0,37.4468,37.4719,37.3587,37.365,34100.0
2011-05-09 15:00:00,59.4,59.42,59.1,59.24,81700.0,37.3713,37.3838,37.1825,37.2706,81700.0
2011-05-09 15:30:00,59.24,59.5,59.21,59.37,133000.0,37.2706,37.4342,37.2517,37.3524,133000.0
2011-05-10 09:30:00,59.45,59.93,59.12,59.68,67900.0,37.4027,37.7047,37.1951,37.5474,67900.0
2011-05-10 10:00:00,59.65,59.97,59.6,59.97,51100.0,37.5285,37.7299,37.4971,37.7299,51100.0
2011-05-10 10:30:00,59.96,60.22,59.95,60.2,79200.0,37.7236,37.8872,37.7173,37.8746,79200.0
2011-05-10 11:00:00,60.2,60.36,60.11,60.22,36900.0,37.8746,37.9752,37.818,37.8872,36900.0
2011-05-10 11:30:00,60.26,60.42,60.11,60.37,26900.0,37.9123,38.013,37.818,37.9815,26900.0
2011-05-10 12:00:00,60.35,60.62,60.34,60.59,35800.0,37.9689,38.1388,37.9627,38.1199,35800.0
2011-05-10 12:30:00,60.58,60.62,60.51,60.53,20400.0,38.1137,38.1388,38.0696,38.0822,20400.0
2011-05-10 13:00:00,60.53,60.53,60.37,60.41,30800.0,38.0822,38.0822,37.9815,38.0067,30800.0
2011-05-10 13:30:00,60.4,60.45,60.37,60.4,22400.0,38.0004,38.0319,37.9815,38.0004,22400.0
2011-05-10 14:00:00,60.4,60.42,60.3,60.3,48200.0,38.0004,38.013,37.9375,37.9375,48200.0
2011-05-10 14:30:00,60.3,60.39,60.29,60.34,27500.0,37.9375,37.9941,37.9312,37.9627,27500.0
2011-05-10 15:00:00,60.33,60.47,60.31,60.37,42100.0,37.9564,38.0444,37.9438,37.9815,42100.0
2011-05-10 15:30:00,60.37,60.38,60.27,60.29,69200.0,37.9815,37.9878,37.9186,37.9312,69200.0
2011-05-11 09:30:00,60.27,60.4,59.98,60.37,24400.0,37.9186,38.0004,37.7362,37.9815,24400.0
2011-05-11 10:00:00,60.35,60.35,59.77,59.8,56400.0,37.9689,37.9689,37.604,37.6229,56400.0
2011-05-11 10:30:00,59.81,59.81,59.33,59.58,56500.0,37.6292,37.6292,37.3272,37.4845,56500.0
2011-05-11 11:00:00,59.59,59.63,59.43,59.61,29300.0,37.4908,37.516,37.3901,37.5034,29300.0
2011-05-11 11:30:00,59.62,59.71,59.46,59.48,21500.0,37.5097,37.5663,37.409,37.4216,21500.0
2011-05-11 12:00:00,59.51,59.56,59.17,59.28,30000.0,37.4405,37.4719,37.2266,37.2958,30000.0
2011-05-11 12:30:00,59.25,59.32,59.15,59.27,15700.0,37.2769,37.3209,37.214,37.2895,15700.0
2011-05-11 13:00:00,59.25,59.35,59.17,59.2,20900.0,37.2769,37.3398,37.2266,37.2454,20900.0
2011-05-11 13:30:00,59.21,59.21,59.06,59.09,18300.0,37.2517,37.2517,37.1574,37.1762,18300.0
2011-05-11 14:00:00,59.09,59.14,59.01,59.05,31000.0,37.1762,37.2077,37.1259,37.1511,31000.0
2011-05-11 14:30:00,59.05,59.24,59.05,59.2,30800.0,37.1511,37.2706,37.1511,37.2454,30800.0
2011-05-11 15:00:00,59.19,59.36,59.11,59.27,30000.0,37.2391,37.3461,37.1888,37.2895,30000.0
2011-05-11 15:30:00,59.28,59.33,59.13,59.22,82300.0,37.2958,37.3272,37.2014,37.258,82300.0
2011-05-12 09:30:00,59.07,59.32,58.8,59.12,24400.0,37.1636,37.3209,36.9938,37.1951,24400.0
2011-05-12 10:00:00,59.1,59.43,58.88,59.41,30700.0,37.1825,37.3901,37.0441,37.3776,30700.0
2011-05-12 10:30:00,59.41,59.53,59.25,59.44,28500.0,37.3776,37.453,37.2769,37.3964,28500.0
2011-05-12 11:00:00,59.42,59.77,59.38,59.68,23800.0,37.3838,37.604,37.3587,37.5474,23800.0
2011-05-12 11:30:00,59.67,59.86,59.65,59.79,39200.0,37.5411,37.6607,37.5285,37.6166,39200.0
2011-05-12 12:00:00,59.78,59.83,59.71,59.72,20900.0,37.6103,37.6418,37.5663,37.5726,20900.0
2011-05-12 12:30:00,59.73,59.87,59.71,59.86,17300.0,37.5789,37.667,37.5663,37.6607,17300.0
2011-05-12 13:00:00,59.85,60.0,59.85,59.95,22000.0,37.6544,37.7487,37.6544,37.7173,22000.0
2011-05-12 13:30:00,59.99,59.99,59.88,59.93,16800.0,37.7425,37.7425,37.6733,37.7047,16800.0
2011-05-12 14:00:00,59.95,59.97,59.67,59.78,45300.0,37.7173,37.7299,37.5411,37.6103,45300.0
2011-05-12 14:30:00,59.78,59.78,59.61,59.62,29300.0,37.6103,37.6103,37.5034,37.5097,29300.0
2011-05-12 15:00:00,59.64,59.64,59.34,59.41,40600.0,37.5223,37.5223,37.3335,37.3776,40600.0
2011-05-12 15:30:00,59.42,59.43,59.25,59.26,111600.0,37.3838,37.3901,37.2769,37.2832,111600.0
2011-05-13 09:30:00,59.39,59.45,59.0,59.12,60200.0,37.365,37.4027,37.1196,37.1951,60200.0
2011-05-13 10:00:00,59.12,59.33,58.91,59.27,47900.0,37.1951,37.3272,37.063,37.2895,47900.0
2011-05-13 10:30:00,59.27,59.5,59.26,59.41,26000.0,37.2895,37.4342,37.2832,37.3776,26000.0
2011-05-13 11:00:00,59.39,59.39,59.08,59.11,29200.0,37.365,37.365,37.1699,37.1888,29200.0
2011-05-13 11:30:00,59.11,59.3,59.04,59.12,29200.0,37.1888,37.3083,37.1448,37.1951,29200.0
2011-05-13 12:00:00,59.11,59.14,58.62,58.84,30000.0,37.1888,37.2077,36.8805,37.0189,30000.0
2011-05-13 12:30:00,58.87,59.04,58.87,59.03,31400.0,37.0378,37.1448,37.0378,37.1385,31400.0
2011-05-13 13:00:00,59.03,59.18,58.99,59.03,14700.0,37.1385,37.2328,37.1133,37.1385,14700.0
2011-05-13 13:30:00,59.03,59.15,58.95,58.99,16300.0,37.1385,37.214,37.0881,37.1133,16300.0
2011-05-13 14:00:00,58.99,59.19,58.93,59.16,16800.0,37.1133,37.2391,37.0756,37.2203,16800.0
2011-05-13 14:30:00,59.18,59.21,58.99,58.99,13200.0,37.2328,37.2517,37.1133,37.1133,13200.0
2011-05-13 15:00:00,59.01,59.01,58.87,58.92,27800.0,37.1259,37.1259,37.0378,37.0693,27800.0
2011-05-13 15:30:00,58.93,58.94,58.69,58.76,72100.0,37.0756,37.0819,36.9246,36.9686,72100.0
2011-05-16 09:30:00,58.67,58.67,57.96,57.99,56200.0,36.912,36.912,36.4653,36.4842,56200.0
2011-05-16 10:00:00,58.03,58.17,57.8,57.83,70700.0,36.5093,36.5974,36.3646,36.3835,70700.0
2011-05-16 10:30:00,57.83,58.22,57.83,58.13,36200.0,36.3835,36.6289,36.3835,36.5722,36200.0
2011-05-16 11:00:00,58.16,58.24,58.04,58.14,25400.0,36.5911,36.6415,36.5156,36.5785,25400.0
2011-05-16 11:30:00,58.14,58.18,58.0,58.0,23700.0,36.5785,36.6037,36.4905,36.4905,23700.0
2011-05-16 12:00:00,58.02,58.07,57.94,58.06,18400.0,36.503,36.5345,36.4527,36.5282,18400.0
2011-05-16 12:30:00,58.07,58.17,57.94,57.94,20000.0,36.5345,36.5974,36.4527,36.4527,20000.0
2011-05-16 13:00:00,57.94,58.1,57.91,58.05,16500.0,36.4527,36.5534,36.4338,36.5219,16500.0
2011-05-16 13:30:00,58.1,58.2,58.1,58.18,20500.0,36.5534,36.6163,36.5534,36.6037,20500.0
2011-05-16 14:00:00,58.19,58.2,58.08,58.11,28000.0,36.61,36.6163,36.5408,36.5597,28000.0
2011-05-16 14:30:00,58.12,58.2,57.99,58.12,31100.0,36.566,36.6163,36.4842,36.566,31100.0
2011-05-16 15:00:00,58.13,58.18,57.96,57.99,55600.0,36.5722,36.6037,36.4653,36.4842,55600.0
2011-05-16 15:30:00,58.0,58.0,57.75,57.83,103500.0,36.4905,36.4905,36.3332,36.3835,103500.0
2011-05-17 09:30:00,57.71,58.02,57.51,57.93,39400.0,36.308,36.503,36.1822,36.4464,39400.0
2011-05-17 10:00:00,57.97,57.97,57.61,57.67,31900.0,36.4716,36.4716,36.2451,36.2828,31900.0
2011-05-17 10:30:00,57.67,57.79,57.27,57.3,35300.0,36.2828,36.3583,36.0312,36.0501,35300.0
2011-05-17 11:00:00,57.3,57.49,57.19,57.36,43400.0,36.0501,36.1696,35.9808,36.0878,43400.0
2011-05-17 11:30:00,57.36,57.49,57.23,57.44,39300.0,36.0878,36.1696,36.006,36.1381,39300.0
2011-05-17 12:00:00,57.43,57.61,57.4,57.58,20800.0,36.1318,36.2451,36.113,36.2262,20800.0
2011-05-17 12:30:00,57.56,57.61,57.29,57.37,26300.0,36.2136,36.2451,36.0438,36.0941,26300.0
2011-05-17 13:00:00,57.35,57.5,57.29,57.48,18700.0,36.0815,36.1759,36.0438,36.1633,18700.0
2011-05-17 13:30:00,57.49,57.51,57.35,57.43,27200.0,36.1696,36.1822,36.0815,36.1318,27200.0
2011-05-17 14:00:00,57.41,57.5,57.2,57.2,36500.0,36.1193,36.1759,35.9871,35.9871,36500.0
2011-05-17 14:30:00,57.19,57.2,56.98,57.15,79700.0,35.9808,35.9871,35.8487,35.9557,79700.0
2011-05-17 15:00:00,57.15,57.19,56.98,57.02,73200.0,35.9557,35.9808,35.8487,35.8739,73200.0
2011-05-17 15:30:00,57.02,57.03,56.76,56.85,115200.0,35.8739,35.8802,35.7103,35.7669,115200.0
2011-05-18 09:30:00,56.68,56.71,56.17,56.42,89500.0,35.66,35.6789,35.3391,35.4964,89500.0
2011-05-18 10:00:00,56.42,57.07,56.41,57.07,39700.0,35.4964,35.9054,35.4901,35.9054,39700.0
2011-05-18 10:30:00,57.06,57.12,56.86,56.91,33200.0,35.8991,35.9368,35.7732,35.8047,33200.0
2011-05-18 11:00:00,56.9,57.0,56.87,56.94,24000.0,35.7984,35.8613,35.7795,35.8236,24000.0
2011-05-18 11:30:00,56.93,56.93,56.65,56.67,22300.0,35.8173,35.8173,35.6411,35.6537,22300.0
2011-05-18 12:00:00,56.66,56.71,56.55,56.67,23500.0,35.6474,35.6789,35.5782,35.6537,23500.0
2011-05-18 12:30:00,56.67,56.71,56.53,56.62,30200.0,35.6537,35.6789,35.5656,35.6222,30200.0
2011-05-18 13:00:00,56.63,56.65,56.53,56.59,28000.0,35.6285,35.6411,35.5656,35.6034,28000.0
2011-05-18 13:30:00,56.59,56.77,56.56,56.73,24400.0,35.6034,35.7166,35.5845,35.6914,24400.0
2011-05-18 14:00:00,56.73,56.83,56.61,56.76,38800.0,35.6914,35.7544,35.6159,35.7103,38800.0
2011-05-18 14:30:00,56.78,56.98,56.77,56.98,39600.0,35.7229,35.8487,35.7166,35.8487,39600.0
2011-05-18 15:00:00,56.96,57.23,56.92,57.23,56000.0,35.8361,36.006,35.811,36.006,56000.0
2011-05-18 15:30:00,57.25,57.25,57.0,57.07,89900.0,36.0186,36.0186,35.8613,35.9054,89900.0
2011-05-19 09:30:00,57.19,58.22,57.19,58.03,32900.0,35.9808,36.6289,35.9808,36.5093,32900.0
2011-05-19 10:00:00,58.01,58.05,57.72,57.86,25800.0,36.4967,36.5219,36.3143,36.4024,25800.0
2011-05-19 10:30:00,57.86,57.89,57.65,57.66,32700.0,36.4024,36.4213,36.2703,36.2765,32700.0
2011-05-19 11:00:00,57.66,57.71,57.55,57.61,26600.0,36.2765,36.308,36.2073,36.2451,26600.0
2011-05-19 11:30:00,57.62,57.62,57.53,57.62,13200.0,36.2514,36.2514,36.1948,36.2514,13200.0
2011-05-19 12:00:00,57.63,57.75,57.54,57.75,12700.0,36.2577,36.3332,36.201,36.3332,12700.0
2011-05-19 12:30:00,57.78,57.97,57.76,57.89,16700.0,36.352,36.4716,36.3395,36.4213,16700.0
2011-05-19 13:00:00,57.95,58.07,57.88,58.07,10900.0,36.459,36.5345,36.415,36.5345,10900.0
2011-05-19 13:30:00,58.08,58.12,57.94,57.99,16400.0,36.5408,36.566,36.4527,36.4842,16400.0
2011-05-19 14:00:00,57.99,57.99,57.69,57.71,12400.0,36.4842,36.4842,36.2954,36.308,12400.0
2011-05-19 14:30:00,57.7,57.83,57.7,57.73,16300.0,36.3017,36.3835,36.3017,36.3206,16300.0
2011-05-19 15:00:00,57.73,57.8,57.63,57.67,23300.0,36.3206,36.3646,36.2577,36.2828,23300.0
2011-05-19 15:30:00,57.67,57.67,57.44,57.47,70300.0,36.2828,36.2828,36.1381,36.157,70300.0
2011-05-20 09:30:00,57.47,57.47,57.02,57.14,28100.0,36.157,36.157,35.8739,35.9494,28100.0
2011-05-20 10:00:00,57.13,57.48,57.12,57.48,14900.0,35.9431,36.1633,35.9368,36.1633,14900.0
2011-05-20 10:30:00,57.47,57.49,57.18,57.23,14700.0,36.157,36.1696,35.9746,36.006,14700.0
2011-05-20 11:00:00,57.27,57.46,57.2,57.46,12600.0,36.0312,36.1507,35.9871,36.1507,12600.0
2011-05-20 11:30:00,57.47,57.64,57.47,57.56,11900.0,36.157,36.264,36.157,36.2136,11900.0
2011-05-20 12:00:00,57.61,57.87,57.5,57.85,12700.0,36.2451,36.4087,36.1759,36.3961,12700.0
2011-05-20 12:30:00,57.87,58.0,57.87,57.94,15500.0,36.4087,36.4905,36.4087,36.4527,15500.0
2011-05-20 13:00:00,57.95,58.07,57.86,57.94,18200.0,36.459,36.5345,36.4024,36.4527,18200.0
2011-05-20 13:30:00,57.96,58.05,57.84,57.84,11400.0,36.4653,36.5219,36.3898,36.3898,11400.0
2011-05-20 14:00:00,57.86,57.88,57.73,57.76,9500.0,36.4024,36.415,36.3206,36.3395,9500.0
2011-05-20 14:30:00,57.75,57.76,57.61,57.64,11100.0,36.3332,36.3395,36.2451,36.264,11100.0
2011-05-20 15:00:00,57.63,57.68,57.58,57.6,18400.0,36.2577,36.2891,36.2262,36.2388,18400.0
2011-05-20 15:30:00,57.6,57.69,57.43,57.45,51000.0,36.2388,36.2954,36.1318,36.1444,51000.0
2011-05-23 09:30:00,56.77,57.27,56.53,57.26,24100.0,35.7166,36.0312,35.5656,36.0249,24100.0
2011-05-23 10:00:00,57.26,57.37,57.08,57.08,26000.0,36.0249,36.0941,35.9116,35.9116,26000.0
2011-05-23 10:30:00,57.06,57.19,57.03,57.05,18400.0,35.8991,35.9808,35.8802,35.8928,18400.0
2011-05-23 11:00:00,57.05,57.12,56.9,56.93,22300.0,35.8928,35.9368,35.7984,35.8173,22300.0
2011-05-23 11:30:00,56.92,56.92,56.75,56.75,19800.0,35.811,35.811,35.704,35.704,19800.0
2011-05-23 12:00:00,56.76,56.78,56.65,56.78,21000.0,35.7103,35.7229,35.6411,35.7229,21000.0
2011-05-23 12:30:00,56.77,56.8,56.72,56.76,14100.0,35.7166,35.7355,35.6851,35.7103,14100.0
2011-05-23 13:00:00,56.76,56.76,56.63,56.64,21200.0,35.7103,35.7103,35.6285,35.6348,21200.0
2011-05-23 13:30:00,56.63,56.79,56.62,56.78,21100.0,35.6285,35.7292,35.6222,35.7229,21100.0
2011-05-23 14:00:00,56.79,57.04,56.79,56.97,15800.0,35.7292,35.8865,35.7292,35.8424,15800.0
2011-05-23 14:30:00,56.94,57.07,56.84,56.86,27900.0,35.8236,35.9054,35.7606,35.7732,27900.0
2011-05-23 15:00:00,56.87,56.91,56.77,56.82,39800.0,35.7795,35.8047,35.7166,35.7481,39800.0
2011-05-23 15:30:00,56.82,56.95,56.82,56.85,72200.0,35.7481,35.8299,35.7481,35.7669,72200.0
2011-05-24 09:30:00,56.91,57.01,56.43,56.52,24100.0,35.8047,35.8676,35.5027,35.5593,24100.0
2011-05-24 10:00:00,56.55,56.64,56.49,56.53,43000.0,35.5782,35.6348,35.5404,35.5656,43000.0
2011-05-24 10:30:00,56.53,56.81,56.51,56.67,30200.0,35.5656,35.7418,35.553,35.6537,30200.0
2011-05-24 11:00:00,56.66,56.71,56.6,56.61,21800.0,35.6474,35.6789,35.6097,35.6159,21800.0
2011-05-24 11:30:00,56.61,56.77,56.6,56.68,23300.0,35.6159,35.7166,35.6097,35.66,23300.0
2011-05-24 12:00:00,56.7,56.86,56.63,56.85,27000.0,35.6726,35.7732,35.6285,35.7669,27000.0
2011-05-24 12:30:00,56.85,56.85,56.75,56.82,19200.0,35.7669,35.7669,35.704,35.7481,19200.0
2011-05-24 13:00:00,56.83,56.91,56.77,56.85,11300.0,35.7544,35.8047,35.7166,35.7669,11300.0
2011-05-24 13:30:00,56.85,56.92,56.7,56.92,17800.0,35.7669,35.811,35.6726,35.811,17800.0
2011-05-24 14:00:00,56.92,57.06,56.86,57.06,15200.0,35.811,35.8991,35.7732,35.8991,15200.0
2011-05-24 14:30:00,57.06,57.06,56.83,56.92,18400.0,35.8991,35.8991,35.7544,35.811,18400.0
2011-05-24 15:00:00,56.92,56.98,56.85,56.91,21700.0,35.811,35.8487,35.7669,35.8047,21700.0
2011-05-24 15:30:00,56.91,56.92,56.7,56.75,75500.0,35.8047,35.811,35.6726,35.704,75500.0
2011-05-25 09:30:00,56.47,56.76,56.41,56.56,30000.0,35.6829,35.8662,35.645,35.7398,30000.0
2011-05-25 10:00:00,56.56,56.58,56.48,56.55,35000.0,35.7398,35.7524,35.6892,35.7335,35000.0
2011-05-25 10:30:00,56.54,56.99,56.48,56.87,37600.0,35.7272,36.0115,35.6892,35.9357,37600.0
2011-05-25 11:00:00,56.86,57.06,56.77,56.98,18000.0,35.9294,36.0557,35.8725,36.0052,18000.0
2011-05-25 11:30:00,56.97,57.09,56.84,57.01,16600.0,35.9989,36.0747,35.9167,36.0241,16600.0
2011-05-25 12:00:00,57.04,57.06,56.94,57.05,15200.0,36.0431,36.0557,35.9799,36.0494,15200.0
2011-05-25 12:30:00,57.07,57.09,57.01,57.03,7700.0,36.0621,36.0747,36.0241,36.0368,7700.0
2011-05-25 13:00:00,57.02,57.15,57.0,57.0,13600.0,36.0305,36.1126,36.0178,36.0178,13600.0
2011-05-25 13:30:00,56.95,57.15,56.95,57.14,15000.0,35.9862,36.1126,35.9862,36.1063,15000.0
2011-05-25 14:00:00,57.13,57.33,57.13,57.33,20200.0,36.1,36.2264,36.1,36.2264,20200.0
2011-05-25 14:30:00,57.34,57.38,57.24,57.26,23600.0,36.2327,36.2579,36.1695,36.1821,23600.0
2011-05-25 15:00:00,57.26,57.38,57.24,57.36,34100.0,36.1821,36.2579,36.1695,36.2453,34100.0
2011-05-25 15:30:00,57.36,57.39,57.22,57.27,64100.0,36.2453,36.2643,36.1568,36.1884,64100.0
2011-05-26 09:30:00,57.0,57.34,56.81,57.11,28500.0,36.0178,36.2327,35.8978,36.0873,28500.0
2011-05-26 10:00:00,57.11,57.59,57.0,57.58,36600.0,36.0873,36.3906,36.0178,36.3843,36600.0
2011-05-26 10:30:00,57.57,57.67,57.43,57.52,27800.0,36.378,36.4412,36.2895,36.3464,27800.0
2011-05-26 11:00:00,57.51,57.77,57.43,57.75,26300.0,36.3401,36.5044,36.2895,36.4917,26300.0
2011-05-26 11:30:00,57.77,57.99,57.76,57.98,44900.0,36.5044,36.6434,36.4981,36.6371,44900.0
2011-05-26 12:00:00,57.93,58.04,57.91,57.97,26500.0,36.6055,36.675,36.5928,36.6308,26500.0
2011-05-26 12:30:00,57.97,58.21,57.93,58.21,19200.0,36.6308,36.7824,36.6055,36.7824,19200.0
2011-05-26 13:00:00,58.24,58.27,58.17,58.2,29200.0,36.8014,36.8203,36.7571,36.7761,29200.0
2011-05-26 13:30:00,58.2,58.24,58.1,58.18,22900.0,36.7761,36.8014,36.7129,36.7635,22900.0
2011-05-26 14:00:00,58.19,58.22,58.08,58.1,27200.0,36.7698,36.7887,36.7003,36.7129,27200.0
2011-05-26 14:30:00,58.1,58.21,58.09,58.16,28800.0,36.7129,36.7824,36.7066,36.7508,28800.0
2011-05-26 15:00:00,58.15,58.18,57.93,58.16,23000.0,36.7445,36.7635,36.6055,36.7508,23000.0
2011-05-26 15:30:00,58.16,58.2,58.0,58.05,88300.0,36.7508,36.7761,36.6497,36.6813,88300.0
2011-05-27 09:30:00,58.07,58.95,58.07,58.95,26300.0,36.694,37.25,36.694,37.25,26300.0
2011-05-27 10:00:00,58.95,58.95,58.67,58.9,29200.0,37.25,37.25,37.0731,37.2184,29200.0
2011-05-27 10:30:00,58.87,58.97,58.79,58.97,20600.0,37.1995,37.2627,37.1489,37.2627,20600.0
2011-05-27 11:00:00,58.97,59.0,58.89,58.96,15800.0,37.2627,37.2816,37.2121,37.2563,15800.0
2011-05-27 11:30:00,58.96,58.97,58.62,58.75,45400.0,37.2563,37.2627,37.0415,37.1236,45400.0
2011-05-27 12:00:00,58.77,58.8,58.72,58.78,28500.0,37.1363,37.1552,37.1047,37.1426,28500.0
2011-05-27 12:30:00,58.79,58.79,58.58,58.72,15800.0,37.1489,37.1489,37.0162,37.1047,15800.0
2011-05-27 13:00:00,58.72,58.8,58.66,58.8,39500.0,37.1047,37.1552,37.0668,37.1552,39500.0
2011-05-27 13:30:00,58.8,58.8,58.68,58.78,23300.0,37.1552,37.1552,37.0794,37.1426,23300.0
2011-05-27 14:00:00,58.77,59.01,58.64,59.0,62400.0,37.1363,37.2879,37.0541,37.2816,62400.0
2011-05-27 14:30:00,59.0,59.37,59.0,59.08,98400.0,37.2816,37.5154,37.2816,37.3322,98400.0
2011-05-27 15:00:00,59.08,59.09,58.95,59.02,41100.0,37.3322,37.3385,37.25,37.2942,41100.0
2011-05-27 15:30:00,59.02,59.14,58.95,59.05,71400.0,37.2942,37.3701,37.25,37.3132,71400.0
2011-05-31 09:30:00,58.6,58.8,57.85,57.86,122500.0,37.0289,37.1552,36.5549,36.5613,122500.0
2011-05-31 10:00:00,57.81,58.29,57.76,58.29,74100.0,36.5297,36.833,36.4981,36.833,74100.0
2011-05-31 10:30:00,58.3,58.32,58.05,58.15,63300.0,36.8393,36.8519,36.6813,36.7445,63300.0
2011-05-31 11:00:00,58.15,58.23,58.04,58.14,74700.0,36.7445,36.7951,36.675,36.7382,74700.0
2011-05-31 11:30:00,58.15,58.16,57.9,57.97,46000.0,36.7445,36.7508,36.5865,36.6308,46000.0
2011-05-31 12:00:00,57.99,58.21,57.88,57.94,80100.0,36.6434,36.7824,36.5739,36.6118,80100.0
2011-05-31 12:30:00,57.94,57.96,57.79,57.9,33800.0,36.6118,36.6244,36.517,36.5865,33800.0
2011-05-31 13:00:00,57.88,58.09,57.87,58.03,34400.0,36.5739,36.7066,36.5676,36.6687,34400.0
2011-05-31 13:30:00,58.03,58.15,58.0,58.12,27700.0,36.6687,36.7445,36.6497,36.7255,27700.0
2011-05-31 14:00:00,58.1,58.11,58.0,58.0,33500.0,36.7129,36.7192,36.6497,36.6497,33500.0
2011-05-31 14:30:00,58.02,58.02,57.66,57.69,93500.0,36.6624,36.6624,36.4349,36.4538,93500.0
2011-05-31 15:00:00,57.67,57.76,57.59,57.61,68900.0,36.4412,36.4981,36.3906,36.4033,68900.0
2011-05-31 15:30:00,57.61,57.84,57.48,57.69,193200.0,36.4033,36.5486,36.3211,36.4538,193200.0
2011-06-01 09:30:00,57.5,57.62,57.23,57.46,127000.0,36.3338,36.4096,36.1632,36.3085,127000.0
2011-06-01 10:00:00,57.46,57.48,57.28,57.47,56000.0,36.3085,36.3211,36.1948,36.3148,56000.0
2011-06-01 10:30:00,57.46,57.55,57.37,57.54,79500.0,36.3085,36.3654,36.2516,36.359,79500.0
2011-06-01 11:00:00,57.5,57.67,57.5,57.59,31500.0,36.3338,36.4412,36.3338,36.3906,31500.0
2011-06-01 11:30:00,57.58,57.63,57.35,57.35,27300.0,36.3843,36.4159,36.239,36.239,27300.0
2011-06-01 12:00:00,57.34,57.51,57.0,57.0,82200.0,36.2327,36.3401,36.0178,36.0178,82200.0
2011-06-01 12:30:00,57.01,57.21,56.94,57.0,41700.0,36.0241,36.1505,35.9799,36.0178,41700.0
2011-06-01 13:00:00,57.01,57.02,56.55,56.59,37900.0,36.0241,36.0305,35.7335,35.7588,37900.0
2011-06-01 13:30:00,56.59,56.76,56.56,56.75,26500.0,35.7588,35.8662,35.7398,35.8599,26500.0
2011-06-01 14:00:00,56.75,56.89,56.7,56.73,34800.0,35.8599,35.9483,35.8283,35.8472,34800.0
2011-06-01 14:30:00,56.72,56.89,56.69,56.78,42500.0,35.8409,35.9483,35.8219,35.8788,42500.0
2011-06-01 15:00:00,56.77,56.99,56.74,56.97,65600.0,35.8725,36.0115,35.8535,35.9989,65600.0
2011-06-01 15:30:00,56.97,56.99,56.62,56.77,117300.0,35.9989,36.0115,35.7777,35.8725,117300.0
2011-06-02 09:30:00,56.59,56.92,56.57,56.6,61300.0,35.7588,35.9673,35.7461,35.7651,61300.0
2011-06-02 10:00:00,56.67,56.67,56.1,56.16,84200.0,35.8093,35.8093,35.4491,35.487,84200.0
2011-06-02 10:30:00,56.16,56.36,56.1,56.28,66000.0,35.487,35.6134,35.4491,35.5629,66000.0
2011-06-02 11:00:00,56.28,56.4,56.24,56.25,32400.0,35.5629,35.6387,35.5376,35.5439,32400.0
2011-06-02 11:30:00,56.25,56.25,56.0,56.1,47600.0,35.5439,35.5439,35.3859,35.4491,47600.0
2011-06-02 12:00:00,56.12,56.2,56.0,56.2,18600.0,35.4618,35.5123,35.3859,35.5123,18600.0
2011-06-02 12:30:00,56.2,56.34,56.11,56.3,17400.0,35.5123,35.6008,35.4554,35.5755,17400.0
2011-06-02 13:00:00,56.3,56.36,56.13,56.23,29100.0,35.5755,35.6134,35.4681,35.5313,29100.0
2011-06-02 13:30:00,56.24,56.27,56.1,56.22,18800.0,35.5376,35.5565,35.4491,35.525,18800.0
2011-06-02 14:00:00,56.21,56.26,55.9,55.9,33100.0,35.5186,35.5502,35.3227,35.3227,33100.0
2011-06-02 14:30:00,55.9,56.09,55.9,55.94,30200.0,35.3227,35.4428,35.3227,35.348,30200.0
2011-06-02 15:00:00,55.95,56.01,55.85,55.86,77100.0,35.3543,35.3923,35.2912,35.2975,77100.0
2011-06-02 15:30:00,55.87,55.92,55.75,55.76,143000.0,35.3038,35.3354,35.228,35.2343,143000.0
2011-06-03 09:30:00,55.09,55.58,55.0,55.55,78400.0,34.8109,35.1205,34.754,35.1016,78400.0
2011-06-03 10:00:00,55.63,55.68,55.36,55.61,41400.0,35.1521,35.1837,34.9815,35.1395,41400.0
2011-06-03 10:30:00,55.61,55.78,55.48,55.54,42000.0,35.1395,35.2469,35.0574,35.0953,42000.0
2011-06-03 11:00:00,55.55,55.65,55.24,55.33,30400.0,35.1016,35.1648,34.9057,34.9626,30400.0
2011-06-03 11:30:00,55.36,55.59,55.36,55.5,21200.0,34.9815,35.1269,34.9815,35.07,21200.0
2011-06-03 12:00:00,55.54,55.57,55.47,55.57,12000.0,35.0953,35.1142,35.051,35.1142,12000.0
2011-06-03 12:30:00,55.55,55.55,55.47,55.48,16500.0,35.1016,35.1016,35.051,35.0574,16500.0
2011-06-03 13:00:00,55.5,55.61,55.47,55.56,17500.0,35.07,35.1395,35.051,35.1079,17500.0
2011-06-03 13:30:00,55.56,55.63,55.55,55.57,19500.0,35.1079,35.1521,35.1016,35.1142,19500.0
2011-06-03 14:00:00,55.57,55.59,55.45,55.47,26500.0,35.1142,35.1269,35.0384,35.051,26500.0
2011-06-03 14:30:00,55.47,55.5,55.4,55.4,21500.0,35.051,35.07,35.0068,35.0068,21500.0
2011-06-03 15:00:00,55.38,55.43,55.21,55.21,127600.0,34.9942,35.0258,34.8867,34.8867,127600.0
2011-06-03 15:30:00,55.22,55.51,55.16,55.29,118800.0,34.8931,35.0763,34.8551,34.9373,118800.0
2011-06-06 09:30:00,53.72,54.04,52.75,52.81,330600.0,33.9452,34.1474,33.3323,33.3702,330600.0
2011-06-06 10:00:00,52.81,52.94,52.05,52.33,225700.0,33.3702,33.4523,32.89,33.0669,225700.0
2011-06-06 10:30:00,52.36,52.5,51.91,52.47,166400.0,33.0859,33.1743,32.8015,33.1554,166400.0
2011-06-06 11:00:00,52.49,53.24,52.49,53.17,151500.0,33.168,33.6419,33.168,33.5977,151500.0
2011-06-06 11:30:00,53.19,53.19,52.68,52.71,128300.0,33.6103,33.6103,33.2881,33.307,128300.0
2011-06-06 12:00:00,52.71,52.79,52.44,52.74,116700.0,33.307,33.3576,33.1364,33.326,116700.0
2011-06-06 12:30:00,52.74,52.78,52.6,52.7,73300.0,33.326,33.3512,33.2375,33.3007,73300.0
2011-06-06 13:00:00,52.68,52.72,52.33,52.47,96000.0,33.2881,33.3133,33.0669,33.1554,96000.0
2011-06-06 13:30:00,52.43,52.61,52.41,52.6,87300.0,33.1301,33.2438,33.1174,33.2375,87300.0
2011-06-06 14:00:00,52.6,52.6,52.28,52.38,88900.0,33.2375,33.2375,33.0353,33.0985,88900.0
2011-06-06 14:30:00,52.37,52.68,52.35,52.44,92400.0,33.0922,33.2881,33.0795,33.1364,92400.0
2011-06-06 15:00:00,52.45,52.6,52.28,52.49,181800.0,33.1427,33.2375,33.0353,33.168,181800.0
2011-06-06 15:30:00,52.49,52.64,52.3,52.39,281100.0,33.168,33.2628,33.0479,33.1048,281100.0
2011-06-07 09:30:00,52.53,53.3,52.46,52.99,82500.0,33.1933,33.6798,33.149,33.4839,82500.0
2011-06-07 10:00:00,53.01,53.3,52.99,53.07,58000.0,33.4966,33.6798,33.4839,33.5345,58000.0
2011-06-07 10:30:00,53.07,53.29,52.94,53.1,41800.0,33.5345,33.6735,33.4523,33.5535,41800.0
2011-06-07 11:00:00,53.08,53.22,52.71,52.87,56800.0,33.5408,33.6293,33.307,33.4081,56800.0
2011-06-07 11:30:00,52.87,53.01,52.73,52.98,31500.0,33.4081,33.4966,33.3197,33.4776,31500.0
2011-06-07 12:00:00,52.98,53.01,52.82,52.82,27200.0,33.4776,33.4966,33.3765,33.3765,27200.0
2011-06-07 12:30:00,52.83,52.93,52.66,52.88,50700.0,33.3828,33.446,33.2754,33.4144,50700.0
2011-06-07 13:00:00,52.88,53.16,52.88,53.11,24900.0,33.4144,33.5914,33.4144,33.5598,24900.0
2011-06-07 13:30:00,53.11,53.28,53.11,53.26,25700.0,33.5598,33.6672,33.5598,33.6546,25700.0
2011-06-07 14:00:00,53.26,53.42,53.2,53.35,40500.0,33.6546,33.7557,33.6166,33.7114,40500.0
2011-06-07 14:30:00,53.34,53.35,53.07,53.16,30900.0,33.7051,33.7114,33.5345,33.5914,30900.0
2011-06-07 15:00:00,53.17,53.19,53.01,53.1,42000.0,33.5977,33.6103,33.4966,33.5535,42000.0
2011-06-07 15:30:00,53.1,53.1,52.83,52.9,104700.0,33.5535,33.5535,33.3828,33.4271,104700.0
2011-06-08 09:30:00,52.71,52.83,52.03,52.09,68700.0,33.307,33.3828,32.8773,32.9152,68700.0
2011-06-08 10:00:00,52.07,52.5,52.07,52.36,49000.0,32.9026,33.1743,32.9026,33.0859,49000.0
2011-06-08 10:30:00,52.36,52.54,52.28,52.37,36100.0,33.0859,33.1996,33.0353,33.0922,36100.0
2011-06-08 11:00:00,52.37,52.45,52.21,52.22,52900.0,33.0922,33.1427,32.9911,32.9974,52900.0
2011-06-08 11:30:00,52.23,52.4,52.23,52.37,24500.0,33.0037,33.1111,33.0037,33.0922,24500.0
2011-06-08 12:00:00,52.35,52.42,52.22,52.31,25000.0,33.0795,33.1238,32.9974,33.0543,25000.0
2011-06-08 12:30:00,52.32,52.39,52.2,52.26,36900.0,33.0606,33.1048,32.9847,33.0227,36900.0
2011-06-08 13:00:00,52.3,52.31,52.17,52.27,24600.0,33.0479,33.0543,32.9658,33.029,24600.0
2011-06-08 13:30:00,52.28,52.4,52.2,52.34,36200.0,33.0353,33.1111,32.9847,33.0732,36200.0
2011-06-08 14:00:00,52.32,52.4,52.19,52.19,47500.0,33.0606,33.1111,32.9784,32.9784,47500.0
2011-06-08 14:30:00,52.2,52.38,52.11,52.26,48900.0,32.9847,33.0985,32.9279,33.0227,48900.0
2011-06-08 15:00:00,52.27,52.31,52.04,52.11,60400.0,33.029,33.0543,32.8836,32.9279,60400.0
2011-06-08 15:30:00,52.1,52.16,51.97,52.05,189800.0,32.9216,32.9595,32.8394,32.89,189800.0
2011-06-09 09:30:00,52.22,52.32,51.84,51.93,162000.0,32.9974,33.0606,32.7573,32.8141,162000.0
2011-06-09 10:00:00,51.96,52.15,51.94,52.0,98300.0,32.8331,32.9532,32.8205,32.8584,98300.0
2011-06-09 10:30:00,51.98,52.07,51.71,51.88,161500.0,32.8457,32.9026,32.6751,32.7825,161500.0
2011-06-09 11:00:00,51.88,51.98,51.83,51.9,68100.0,32.7825,32.8457,32.7509,32.7952,68100.0
2011-06-09 11:30:00,51.91,52.05,51.87,51.98,60700.0,32.8015,32.89,32.7762,32.8457,60700.0
2011-06-09 12:00:00,51.98,52.25,51.96,52.23,95800.0,32.8457,33.0163,32.8331,33.0037,95800.0
2011-06-09 12:30:00,52.22,52.42,52.19,52.29,52400.0,32.9974,33.1238,32.9784,33.0416,52400.0
2011-06-09 13:00:00,52.29,52.3,52.17,52.22,50100.0,33.0416,33.0479,32.9658,32.9974,50100.0
2011-06-09 13:30:00,52.22,52.26,52.15,52.16,44500.0,32.9974,33.0227,32.9532,32.9595,44500.0
2011-06-09 14:00:00,52.15,52.27,52.14,52.25,53200.0,32.9532,33.029,32.9468,33.0163,53200.0
2011-06-09 14:30:00,52.25,52.75,52.19,52.65,63400.0,33.0163,33.3323,32.9784,33.2691,63400.0
2011-06-09 15:00:00,52.67,52.69,52.52,52.62,75500.0,33.2817,33.2944,33.187,33.2501,75500.0
2011-06-09 15:30:00,52.63,52.65,52.38,52.38,195000.0,33.2565,33.2691,33.0985,33.0985,195000.0
2011-06-10 09:30:00,52.24,52.31,51.84,51.85,67200.0,33.01,33.0543,32.7573,32.7636,67200.0
2011-06-10 10:00:00,51.88,52.05,51.74,52.03,59600.0,32.7825,32.89,32.6941,32.8773,59600.0
2011-06-10 10:30:00,52.02,52.03,51.75,51.86,44000.0,32.871,32.8773,32.7004,32.7699,44000.0
2011-06-10 11:00:00,51.87,51.88,51.7,51.7,99000.0,32.7762,32.7825,32.6688,32.6688,99000.0
2011-06-10 11:30:00,51.71,51.72,51.46,51.66,53600.0,32.6751,32.6814,32.5171,32.6435,53600.0
2011-06-10 12:00:00,51.67,51.73,51.57,51.63,25800.0,32.6498,32.6878,32.5867,32.6246,25800.0
2011-06-10 12:30:00,51.65,51.74,51.63,51.72,14300.0,32.6372,32.6941,32.6246,32.6814,14300.0
2011-06-10 13:00:00,51.7,51.72,51.61,51.61,16400.0,32.6688,32.6814,32.6119,32.6119,16400.0
2011-06-10 13:30:00,51.61,51.65,51.5,51.5,32800.0,32.6119,32.6372,32.5424,32.5424,32800.0
2011-06-10 14:00:00,51.5,51.79,51.5,51.66,41800.0,32.5424,32.7257,32.5424,32.6435,41800.0
2011-06-10 14:30:00,51.66,51.86,51.61,51.84,32700.0,32.6435,32.7699,32.6119,32.7573,32700.0
2011-06-10 15:00:00,51.84,51.85,51.65,51.71,63700.0,32.7573,32.7636,32.6372,32.6751,63700.0
2011-06-10 15:30:00,51.7,51.76,51.51,51.67,120100.0,32.6688,32.7067,32.5487,32.6498,120100.0
2011-06-13 09:30:00,51.83,52.05,51.65,52.05,26700.0,32.7509,32.89,32.6372,32.89,26700.0
2011-06-13 10:00:00,52.08,52.08,51.77,51.98,70400.0,32.9089,32.9089,32.713,32.8457,70400.0
2011-06-13 10:30:00,51.98,51.99,51.75,51.85,35100.0,32.8457,32.8521,32.7004,32.7636,35100.0
2011-06-13 11:00:00,51.85,52.04,51.77,51.99,18800.0,32.7636,32.8836,32.713,32.8521,18800.0
2011-06-13 11:30:00,51.96,51.96,51.7,51.82,35900.0,32.8331,32.8331,32.6688,32.7446,35900.0
2011-06-13 12:00:00,51.8,51.83,51.74,51.8,12200.0,32.732,32.7509,32.6941,32.732,12200.0
2011-06-13 12:30:00,51.78,51.83,51.75,51.82,17100.0,32.7194,32.7509,32.7004,32.7446,17100.0
2011-06-13 13:00:00,51.79,51.79,51.58,51.75,37300.0,32.7257,32.7257,32.593,32.7004,37300.0
2011-06-13 13:30:00,51.76,51.87,51.69,51.87,25900.0,32.7067,32.7762,32.6625,32.7762,25900.0
2011-06-13 14:00:00,51.9,52.13,51.86,52.11,76400.0,32.7952,32.9405,32.7699,32.9279,76400.0
2011-06-13 14:30:00,52.1,52.2,52.0,52.0,58800.0,32.9216,32.9847,32.8584,32.8584,58800.0
2011-06-13 15:00:00,52.0,52.15,51.96,52.09,54800.0,32.8584,32.9532,32.8331,32.9152,54800.0
2011-06-13 15:30:00,52.1,52.12,51.85,51.87,125400.0,32.9216,32.9342,32.7636,32.7762,125400.0
2011-06-14 09:30:00,52.71,52.71,52.13,52.49,32000.0,33.307,33.307,32.9405,33.168,32000.0
2011-06-14 10:00:00,52.49,52.58,52.22,52.24,20000.0,33.168,33.2249,32.9974,33.01,20000.0
2011-06-14 10:30:00,52.25,52.27,52.06,52.09,27400.0,33.0163,33.029,32.8963,32.9152,27400.0
2011-06-14 11:00:00,52.07,52.07,51.97,52.0,107700.0,32.9026,32.9026,32.8394,32.8584,107700.0
2011-06-14 11:30:00,52.0,52.11,51.99,52.11,34000.0,32.8584,32.9279,32.8521,32.9279,34000.0
2011-06-14 12:00:00,52.11,52.36,52.1,52.36,13900.0,32.9279,33.0859,32.9216,33.0859,13900.0
2011-06-14 12:30:00,52.36,52.43,52.36,52.38,37900.0,33.0859,33.1301,33.0859,33.0985,37900.0
2011-06-14 13:00:00,52.39,52.56,52.36,52.56,41900.0,33.1048,33.2122,33.0859,33.2122,41900.0
2011-06-14 13:30:00,52.56,52.57,52.39,52.47,62700.0,33.2122,33.2185,33.1048,33.1554,62700.0
2011-06-14 14:00:00,52.42,52.45,52.32,52.35,24600.0,33.1238,33.1427,33.0606,33.0795,24600.0
2011-06-14 14:30:00,52.34,52.47,52.32,52.45,51300.0,33.0732,33.1554,33.0606,33.1427,51300.0
2011-06-14 15:00:00,52.46,52.56,52.46,52.5,72400.0,33.149,33.2122,33.149,33.1743,72400.0
2011-06-14 15:30:00,52.5,52.55,52.28,52.35,98200.0,33.1743,33.2059,33.0353,33.0795,98200.0
2011-06-15 09:30:00,49.39,50.65,49.05,50.43,760600.0,31.2091,32.0053,30.9943,31.8663,760600.0
2011-06-15 10:00:00,50.41,50.6,49.85,49.98,375400.0,31.8537,31.9737,31.4998,31.5819,375400.0
2011-06-15 10:30:00,49.98,50.12,49.47,49.79,482900.0,31.5819,31.6704,31.2597,31.4619,482900.0
2011-06-15 11:00:00,49.8,50.01,49.6,49.75,265300.0,31.4682,31.6009,31.3418,31.4366,265300.0
2011-06-15 11:30:00,49.75,49.75,49.37,49.5,186500.0,31.4366,31.4366,31.1965,31.2786,186500.0
2011-06-15 12:00:00,49.5,49.58,49.2,49.22,137900.0,31.2786,31.3292,31.0891,31.1017,137900.0
2011-06-15 12:30:00,49.21,49.47,49.1,49.1,122000.0,31.0954,31.2597,31.0259,31.0259,122000.0
2011-06-15 13:00:00,49.11,49.28,48.95,49.25,144300.0,31.0322,31.1396,30.9311,31.1207,144300.0
2011-06-15 13:30:00,49.25,49.26,49.0,49.24,62100.0,31.1207,31.127,30.9627,31.1143,62100.0
2011-06-15 14:00:00,49.22,49.28,49.04,49.11,97400.0,31.1017,31.1396,30.988,31.0322,97400.0
2011-06-15 14:30:00,49.11,49.22,48.96,49.07,240900.0,31.0322,31.1017,30.9374,31.0069,240900.0
2011-06-15 15:00:00,49.07,49.26,48.86,49.18,168300.0,31.0069,31.127,30.8742,31.0764,168300.0
2011-06-15 15:30:00,49.18,49.37,49.13,49.15,209600.0,31.0764,31.1965,31.0448,31.0575,209600.0
2011-06-16 09:30:00,49.09,49.37,48.72,48.76,187100.0,31.0196,31.1965,30.7858,30.811,187100.0
2011-06-16 10:00:00,48.75,49.14,48.61,48.76,115400.0,30.8047,31.0512,30.7163,30.811,115400.0
2011-06-16 10:30:00,48.77,48.89,48.76,48.83,63100.0,30.8174,30.8932,30.811,30.8553,63100.0
2011-06-16 11:00:00,48.84,48.88,48.61,48.88,97400.0,30.8616,30.8869,30.7163,30.8869,97400.0
2011-06-16 11:30:00,48.88,48.93,48.82,48.86,57600.0,30.8869,30.9185,30.849,30.8742,57600.0
2011-06-16 12:00:00,48.86,48.9,48.7,48.86,54000.0,30.8742,30.8995,30.7731,30.8742,54000.0
2011-06-16 12:30:00,48.9,48.93,48.82,48.83,56000.0,30.8995,30.9185,30.849,30.8553,56000.0
2011-06-16 13:00:00,48.83,48.94,48.8,48.92,44600.0,30.8553,30.9248,30.8363,30.9121,44600.0
2011-06-16 13:30:00,48.92,48.92,48.65,48.71,65200.0,30.9121,30.9121,30.7415,30.7794,65200.0
2011-06-16 14:00:00,48.7,48.73,48.65,48.66,92000.0,30.7731,30.7921,30.7415,30.7479,92000.0
2011-06-16 14:30:00,48.66,48.73,48.52,48.73,100600.0,30.7479,30.7921,30.6594,30.7921,100600.0
2011-06-16 15:00:00,48.73,48.98,48.7,48.82,103000.0,30.7921,30.9501,30.7731,30.849,103000.0
2011-06-16 15:30:00,48.82,48.92,48.75,48.9,157300.0,30.849,30.9121,30.8047,30.8995,157300.0
2011-06-17 09:30:00,49.32,49.87,49.18,49.2,130300.0,31.1649,31.5124,31.0764,31.0891,130300.0
2011-06-17 10:00:00,49.25,49.67,49.25,49.55,40000.0,31.1207,31.3861,31.1207,31.3102,40000.0
2011-06-17 10:30:00,49.55,49.69,49.47,49.58,40400.0,31.3102,31.3987,31.2597,31.3292,40400.0
2011-06-17 11:00:00,49.58,49.69,49.4,49.65,24300.0,31.3292,31.3987,31.2155,31.3734,24300.0
2011-06-17 11:30:00,49.65,49.72,49.52,49.53,39700.0,31.3734,31.4177,31.2913,31.2976,39700.0
2011-06-17 12:00:00,49.54,49.64,49.29,49.31,27300.0,31.3039,31.3671,31.1459,31.1586,27300.0
2011-06-17 12:30:00,49.33,49.39,49.21,49.34,22400.0,31.1712,31.2091,31.0954,31.1775,22400.0
2011-06-17 13:00:00,49.34,49.34,49.14,49.17,20900.0,31.1775,31.1775,31.0512,31.0701,20900.0
2011-06-17 13:30:00,49.19,49.33,49.16,49.3,25400.0,31.0828,31.1712,31.0638,31.1523,25400.0
2011-06-17 14:00:00,49.3,49.61,49.24,49.61,42800.0,31.1523,31.3481,31.1143,31.3481,42800.0
2011-06-17 14:30:00,49.62,49.65,49.22,49.22,125400.0,31.3545,31.3734,31.1017,31.1017,125400.0
2011-06-17 15:00:00,49.22,49.3,49.05,49.13,88200.0,31.1017,31.1523,30.9943,31.0448,88200.0
2011-06-17 15:30:00,49.14,49.19,48.97,49.0,117300.0,31.0512,31.0828,30.9437,30.9627,117300.0
2011-06-20 09:30:00,49.95,50.45,49.59,49.97,166900.0,31.563,31.8789,31.3355,31.5756,166900.0
2011-06-20 10:00:00,50.0,50.07,49.74,50.05,90700.0,31.5946,31.6388,31.4303,31.6262,90700.0
2011-06-20 10:30:00,50.05,50.12,49.91,49.98,83700.0,31.6262,31.6704,31.5377,31.5819,83700.0
2011-06-20 11:00:00,49.99,50.04,49.76,49.87,120800.0,31.5883,31.6199,31.4429,31.5124,120800.0
2011-06-20 11:30:00,49.91,50.31,49.91,50.25,55800.0,31.5377,31.7905,31.5377,31.7526,55800.0
2011-06-20 12:00:00,50.23,50.63,50.22,50.61,95200.0,31.7399,31.9927,31.7336,31.98,95200.0
2011-06-20 12:30:00,50.58,50.7,50.51,50.64,47100.0,31.9611,32.0369,31.9169,31.999,47100.0
2011-06-20 13:00:00,50.62,50.66,50.56,50.66,56000.0,31.9864,32.0116,31.9484,32.0116,56000.0
2011-06-20 13:30:00,50.65,50.66,50.57,50.6,96600.0,32.0053,32.0116,31.9548,31.9737,96600.0
2011-06-20 14:00:00,50.6,50.68,50.57,50.64,81900.0,31.9737,32.0243,31.9548,31.999,81900.0
2011-06-20 14:30:00,50.64,50.93,50.62,50.85,62700.0,31.999,32.1822,31.9864,32.1317,62700.0
2011-06-20 15:00:00,50.84,50.84,50.68,50.76,117900.0,32.1254,32.1254,32.0243,32.0748,117900.0
2011-06-20 15:30:00,50.75,51.03,50.75,50.92,220700.0,32.0685,32.2454,32.0685,32.1759,220700.0
2011-06-21 09:30:00,51.27,51.49,50.77,50.95,86500.0,32.3971,32.5361,32.0811,32.1949,86500.0
2011-06-21 10:00:00,50.95,51.11,50.64,50.65,84200.0,32.1949,32.296,31.999,32.0053,84200.0
2011-06-21 10:30:00,50.63,50.7,50.58,50.61,68800.0,31.9927,32.0369,31.9611,31.98,68800.0
2011-06-21 11:00:00,50.61,50.79,50.52,50.54,87100.0,31.98,32.0938,31.9232,31.9358,87100.0
2011-06-21 11:30:00,50.53,50.65,50.53,50.59,49100.0,31.9295,32.0053,31.9295,31.9674,49100.0
2011-06-21 12:00:00,50.6,50.66,50.38,50.39,64000.0,31.9737,32.0116,31.8347,31.841,64000.0
2011-06-21 12:30:00,50.4,50.56,50.33,50.52,57300.0,31.8473,31.9484,31.8031,31.9232,57300.0
2011-06-21 13:00:00,50.55,50.65,50.53,50.55,44500.0,31.9421,32.0053,31.9295,31.9421,44500.0
2011-06-21 13:30:00,50.55,50.89,50.54,50.81,62600.0,31.9421,32.157,31.9358,32.1064,62600.0
2011-06-21 14:00:00,50.82,51.15,50.8,51.0,66100.0,32.1127,32.3213,32.1001,32.2265,66100.0
2011-06-21 14:30:00,51.0,51.08,50.8,50.92,75300.0,32.2265,32.277,32.1001,32.1759,75300.0
2011-06-21 15:00:00,50.92,51.15,50.9,51.08,91300.0,32.1759,32.3213,32.1633,32.277,91300.0
2011-06-21 15:30:00,51.07,51.32,51.04,51.27,205400.0,32.2707,32.4287,32.2518,32.3971,205400.0
2011-06-22 09:30:00,51.08,51.51,51.08,51.32,42000.0,32.277,32.5487,32.277,32.4287,42000.0
2011-06-22 10:00:00,51.25,51.36,51.11,51.24,32100.0,32.3845,32.454,32.296,32.3781,32100.0
2011-06-22 10:30:00,51.21,51.31,51.16,51.21,34900.0,32.3592,32.4224,32.3276,32.3592,34900.0
2011-06-22 11:00:00,51.18,51.2,50.89,51.04,49400.0,32.3402,32.3529,32.157,32.2518,49400.0
2011-06-22 11:30:00,51.04,51.19,51.0,51.14,22000.0,32.2518,32.3465,32.2265,32.3149,22000.0
2011-06-22 12:00:00,51.16,51.16,51.01,51.1,34700.0,32.3276,32.3276,32.2328,32.2897,34700.0
2011-06-22 12:30:00,51.1,51.11,50.92,51.1,32200.0,32.2897,32.296,32.1759,32.2897,32200.0
2011-06-22 13:00:00,51.09,51.23,51.0,51.17,67700.0,32.2833,32.3718,32.2265,32.3339,67700.0
2011-06-22 13:30:00,51.17,51.26,51.16,51.22,32300.0,32.3339,32.3908,32.3276,32.3655,32300.0
2011-06-22 14:00:00,51.21,51.22,50.95,50.98,67600.0,32.3592,32.3655,32.1949,32.2138,67600.0
2011-06-22 14:30:00,50.99,50.99,50.7,50.72,65200.0,32.2202,32.2202,32.0369,32.0495,65200.0
2011-06-22 15:00:00,50.72,51.13,50.72,51.06,75600.0,32.0495,32.3086,32.0495,32.2644,75600.0
2011-06-22 15:30:00,51.05,51.05,50.8,50.88,133600.0,32.2581,32.2581,32.1001,32.1507,133600.0
2011-06-23 09:30:00,50.29,50.61,50.03,50.26,44900.0,31.7778,31.98,31.6135,31.7589,44900.0
2011-06-23 10:00:00,50.27,50.77,50.25,50.48,47000.0,31.7652,32.0811,31.7526,31.8979,47000.0
2011-06-23 10:30:00,50.5,50.62,50.21,50.27,47100.0,31.9105,31.9864,31.7273,31.7652,47100.0
2011-06-23 11:00:00,50.28,50.46,50.23,50.43,28700.0,31.7715,31.8853,31.7399,31.8663,28700.0
2011-06-23 11:30:00,50.42,50.68,50.35,50.63,31300.0,31.86,32.0243,31.8157,31.9927,31300.0
2011-06-23 12:00:00,50.61,50.79,50.61,50.62,32000.0,31.98,32.0938,31.98,31.9864,32000.0
2011-06-23 12:30:00,50.65,50.76,50.65,50.76,51500.0,32.0053,32.0748,32.0053,32.0748,51500.0
2011-06-23 13:00:00,50.78,51.01,50.76,50.94,40500.0,32.0875,32.2328,32.0748,32.1886,40500.0
2011-06-23 13:30:00,50.95,51.04,50.93,51.02,40700.0,32.1949,32.2518,32.1822,32.2391,40700.0
2011-06-23 14:00:00,51.01,51.11,50.88,51.08,54500.0,32.2328,32.296,32.1507,32.277,54500.0
2011-06-23 14:30:00,51.07,51.53,51.05,51.53,83300.0,32.2707,32.5614,32.2581,32.5614,83300.0
2011-06-23 15:00:00,51.51,51.63,51.28,51.47,123900.0,32.5487,32.6246,32.4034,32.5235,123900.0
2011-06-23 15:30:00,51.47,51.6,51.33,51.55,208500.0,32.5235,32.6056,32.435,32.574,208500.0
2011-06-24 09:30:00,51.56,51.96,51.41,51.52,25000.0,32.5803,32.8331,32.4856,32.5551,25000.0
2011-06-24 10:00:00,51.53,51.59,51.27,51.59,36400.0,32.5614,32.5993,32.3971,32.5993,36400.0
2011-06-24 10:30:00,51.59,51.59,51.18,51.41,61200.0,32.5993,32.5993,32.3402,32.4856,61200.0
2011-06-24 11:00:00,51.41,51.42,51.3,51.38,20300.0,32.4856,32.4919,32.416,32.4666,20300.0
2011-06-24 11:30:00,51.38,51.42,51.32,51.37,25100.0,32.4666,32.4919,32.4287,32.4603,25100.0
2011-06-24 12:00:00,51.37,51.4,51.29,51.38,15100.0,32.4603,32.4792,32.4097,32.4666,15100.0
2011-06-24 12:30:00,51.38,51.42,51.22,51.3,22200.0,32.4666,32.4919,32.3655,32.416,22200.0
2011-06-24 13:00:00,51.31,51.4,51.24,51.28,30200.0,32.4224,32.4792,32.3781,32.4034,30200.0
2011-06-24 13:30:00,51.29,51.43,51.25,51.35,22400.0,32.4097,32.4982,32.3845,32.4476,22400.0
2011-06-24 14:00:00,51.35,51.35,51.13,51.3,28300.0,32.4476,32.4476,32.3086,32.416,28300.0
2011-06-24 14:30:00,51.27,51.3,51.13,51.27,35100.0,32.3971,32.416,32.3086,32.3971,35100.0
2011-06-24 15:00:00,51.3,51.4,51.26,51.39,61200.0,32.416,32.4792,32.3908,32.4729,61200.0
2011-06-24 15:30:00,51.4,51.63,51.29,51.5,262700.0,32.4792,32.6246,32.4097,32.5424,262700.0
2011-06-27 09:30:00,51.35,51.35,50.66,51.07,64400.0,32.4476,32.4476,32.0116,32.2707,64400.0
2011-06-27 10:00:00,51.04,51.49,50.96,51.27,41700.0,32.2518,32.5361,32.2012,32.3971,41700.0
2011-06-27 10:30:00,51.29,51.44,51.23,51.25,46300.0,32.4097,32.5045,32.3718,32.3845,46300.0
2011-06-27 11:00:00,51.25,51.31,50.92,50.93,48500.0,32.3845,32.4224,32.1759,32.1822,48500.0
2011-06-27 11:30:00,50.92,51.19,50.92,51.02,33300.0,32.1759,32.3465,32.1759,32.2391,33300.0
2011-06-27 12:00:00,51.03,51.13,51.0,51.05,21300.0,32.2454,32.3086,32.2265,32.2581,21300.0
2011-06-27 12:30:00,51.06,51.11,50.91,51.0,30600.0,32.2644,32.296,32.1696,32.2265,30600.0
2011-06-27 13:00:00,50.97,51.12,50.91,51.0,34700.0,32.2075,32.3023,32.1696,32.2265,34700.0
2011-06-27 13:30:00,50.99,51.14,50.95,51.02,36800.0,32.2202,32.3149,32.1949,32.2391,36800.0
2011-06-27 14:00:00,51.02,51.42,50.92,51.42,74500.0,32.2391,32.4919,32.1759,32.4919,74500.0
2011-06-27 14:30:00,51.42,51.53,51.39,51.48,47000.0,32.4919,32.5614,32.4729,32.5298,47000.0
2011-06-27 15:00:00,51.49,51.51,51.23,51.25,61900.0,32.5361,32.5487,32.3718,32.3845,61900.0
2011-06-27 15:30:00,51.25,51.37,51.18,51.21,100800.0,32.3845,32.4603,32.3402,32.3592,100800.0
2011-06-28 09:30:00,51.43,51.54,51.21,51.54,21200.0,32.4982,32.5677,32.3592,32.5677,21200.0
2011-06-28 10:00:00,51.51,51.59,51.4,51.55,22500.0,32.5487,32.5993,32.4792,32.574,22500.0
2011-06-28 10:30:00,51.51,51.6,51.4,51.42,16700.0,32.5487,32.6056,32.4792,32.4919,16700.0
2011-06-28 11:00:00,51.42,51.52,51.36,51.46,20900.0,32.4919,32.5551,32.454,32.5171,20900.0
2011-06-28 11:30:00,51.48,51.51,51.38,51.47,11600.0,32.5298,32.5487,32.4666,32.5235,11600.0
2011-06-28 12:00:00,51.46,51.59,51.46,51.5,12900.0,32.5171,32.5993,32.5171,32.5424,12900.0
2011-06-28 12:30:00,51.52,51.57,51.48,51.54,12100.0,32.5551,32.5867,32.5298,32.5677,12100.0
2011-06-28 13:00:00,51.54,51.54,51.42,51.52,14500.0,32.5677,32.5677,32.4919,32.5551,14500.0
2011-06-28 13:30:00,51.52,51.54,51.26,51.34,48600.0,32.5551,32.5677,32.3908,32.4413,48600.0
2011-06-28 14:00:00,51.33,51.35,51.25,51.31,28800.0,32.435,32.4476,32.3845,32.4224,28800.0
2011-06-28 14:30:00,51.3,51.33,51.23,51.28,51500.0,32.416,32.435,32.3718,32.4034,51500.0
2011-06-28 15:00:00,51.27,51.38,51.26,51.35,69400.0,32.3971,32.4666,32.3908,32.4476,69400.0
2011-06-28 15:30:00,51.35,51.55,51.33,51.5,62300.0,32.4476,32.574,32.435,32.5424,62300.0
2011-06-29 09:30:00,51.74,51.97,51.61,51.78,52500.0,32.6941,32.8394,32.6119,32.7194,52500.0
2011-06-29 10:00:00,51.78,51.84,51.53,51.81,46600.0,32.7194,32.7573,32.5614,32.7383,46600.0
2011-06-29 10:30:00,51.83,52.11,51.81,52.08,47400.0,32.7509,32.9279,32.7383,32.9089,47400.0
2011-06-29 11:00:00,52.12,52.17,52.03,52.03,37200.0,32.9342,32.9658,32.8773,32.8773,37200.0
2011-06-29 11:30:00,52.04,52.09,51.76,51.88,57300.0,32.8836,32.9152,32.7067,32.7825,57300.0
2011-06-29 12:00:00,51.86,51.95,51.76,51.83,135600.0,32.7699,32.8268,32.7067,32.7509,135600.0
2011-06-29 12:30:00,51.86,51.94,51.82,51.9,76600.0,32.7699,32.8205,32.7446,32.7952,76600.0
2011-06-29 13:00:00,51.9,52.04,51.86,52.04,49000.0,32.7952,32.8836,32.7699,32.8836,49000.0
2011-06-29 13:30:00,52.04,52.29,52.03,52.24,40600.0,32.8836,33.0416,32.8773,33.01,40600.0
2011-06-29 14:00:00,52.24,52.27,52.09,52.22,120000.0,33.01,33.029,32.9152,32.9974,120000.0
2011-06-29 14:30:00,52.21,52.33,52.18,52.24,83100.0,32.9911,33.0669,32.9721,33.01,83100.0
2011-06-29 15:00:00,52.24,52.25,52.13,52.18,97300.0,33.01,33.0163,32.9405,32.9721,97300.0
2011-06-29 15:30:00,52.18,52.26,52.13,52.2,151300.0,32.9721,33.0227,32.9405,32.9847,151300.0
2011-06-30 09:30:00,52.11,52.2,51.62,51.72,44100.0,32.9279,32.9847,32.6183,32.6814,44100.0
2011-06-30 10:00:00,51.76,51.96,51.65,51.7,39700.0,32.7067,32.8331,32.6372,32.6688,39700.0
2011-06-30 10:30:00,51.72,51.84,51.68,51.77,28300.0,32.6814,32.7573,32.6562,32.713,28300.0
2011-06-30 11:00:00,51.78,51.81,51.39,51.4,45400.0,32.7194,32.7383,32.4729,32.4792,45400.0
2011-06-30 11:30:00,51.4,51.4,51.12,51.19,80300.0,32.4792,32.4792,32.3023,32.3465,80300.0
2011-06-30 12:00:00,51.21,51.34,51.08,51.1,37900.0,32.3592,32.4413,32.277,32.2897,37900.0
2011-06-30 12:30:00,51.1,51.27,51.09,51.21,30000.0,32.2897,32.3971,32.2833,32.3592,30000.0
2011-06-30 13:00:00,51.22,51.27,51.13,51.19,29600.0,32.3655,32.3971,32.3086,32.3465,29600.0
2011-06-30 13:30:00,51.2,51.36,51.2,51.33,25800.0,32.3529,32.454,32.3529,32.435,25800.0
2011-06-30 14:00:00,51.34,51.38,51.17,51.18,49300.0,32.4413,32.4666,32.3339,32.3402,49300.0
2011-06-30 14:30:00,51.19,51.32,51.18,51.27,66000.0,32.3465,32.4287,32.3402,32.3971,66000.0
2011-06-30 15:00:00,51.27,51.28,51.09,51.21,58000.0,32.3971,32.4034,32.2833,32.3592,58000.0
2011-06-30 15:30:00,51.23,51.36,51.15,51.3,267500.0,32.3718,32.454,32.3213,32.416,267500.0
2011-07-01 09:30:00,51.52,51.77,51.3,51.44,39700.0,32.5551,32.713,32.416,32.5045,39700.0
2011-07-01 10:00:00,51.5,51.65,51.45,51.51,50200.0,32.5424,32.6372,32.5108,32.5487,50200.0
2011-07-01 10:30:00,51.54,51.61,51.39,51.49,43900.0,32.5677,32.6119,32.4729,32.5361,43900.0
2011-07-01 11:00:00,51.49,51.56,51.36,51.45,50300.0,32.5361,32.5803,32.454,32.5108,50300.0
2011-07-01 11:30:00,51.45,51.56,51.41,51.49,39200.0,32.5108,32.5803,32.4856,32.5361,39200.0
2011-07-01 12:00:00,51.49,51.63,51.45,51.53,33900.0,32.5361,32.6246,32.5108,32.5614,33900.0
2011-07-01 12:30:00,51.51,51.59,51.4,51.5,27700.0,32.5487,32.5993,32.4792,32.5424,27700.0
2011-07-01 13:00:00,51.5,51.51,51.46,51.48,31300.0,32.5424,32.5487,32.5171,32.5298,31300.0
2011-07-01 13:30:00,51.48,51.59,51.45,51.59,38000.0,32.5298,32.5993,32.5108,32.5993,38000.0
2011-07-01 14:00:00,51.59,51.82,51.58,51.76,37500.0,32.5993,32.7446,32.593,32.7067,37500.0
2011-07-01 14:30:00,51.77,51.87,51.65,51.68,54200.0,32.713,32.7762,32.6372,32.6562,54200.0
2011-07-01 15:00:00,51.68,51.72,51.53,51.68,92700.0,32.6562,32.6814,32.5614,32.6562,92700.0
2011-07-01 15:30:00,51.68,51.74,51.59,51.61,177900.0,32.6562,32.6941,32.5993,32.6119,177900.0
2011-07-05 09:30:00,51.69,51.88,50.73,50.77,86000.0,32.6625,32.7825,32.0559,32.0811,86000.0
2011-07-05 10:00:00,50.77,50.88,50.54,50.57,115000.0,32.0811,32.1507,31.9358,31.9548,115000.0
2011-07-05 10:30:00,50.55,50.59,49.86,50.15,288900.0,31.9421,31.9674,31.5061,31.6894,288900.0
2011-07-05 11:00:00,50.18,50.31,50.02,50.25,133700.0,31.7083,31.7905,31.6072,31.7526,133700.0
2011-07-05 11:30:00,50.25,50.36,50.16,50.27,94300.0,31.7526,31.8221,31.6957,31.7652,94300.0
2011-07-05 12:00:00,50.29,50.38,50.24,50.35,45700.0,31.7778,31.8347,31.7462,31.8157,45700.0
2011-07-05 12:30:00,50.34,50.37,50.17,50.27,58400.0,31.8094,31.8284,31.702,31.7652,58400.0
2011-07-05 13:00:00,50.26,50.39,50.2,50.3,62900.0,31.7589,31.841,31.721,31.7842,62900.0
2011-07-05 13:30:00,50.3,50.49,50.3,50.48,56500.0,31.7842,31.9042,31.7842,31.8979,56500.0
2011-07-05 14:00:00,50.48,50.5,50.23,50.32,115600.0,31.8979,31.9105,31.7399,31.7968,115600.0
2011-07-05 14:30:00,50.33,50.47,50.15,50.47,115800.0,31.8031,31.8916,31.6894,31.8916,115800.0
2011-07-05 15:00:00,50.45,50.5,50.42,50.5,119100.0,31.8789,31.9105,31.86,31.9105,119100.0
2011-07-05 15:30:00,50.5,50.58,50.32,50.41,311600.0,31.9105,31.9611,31.7968,31.8537,311600.0
2011-07-06 09:30:00,50.2,50.61,50.11,50.49,74000.0,31.721,31.98,31.6641,31.9042,74000.0
2011-07-06 10:00:00,50.43,50.54,50.18,50.4,73600.0,31.8663,31.9358,31.7083,31.8473,73600.0
2011-07-06 10:30:00,50.42,50.61,50.41,50.55,89400.0,31.86,31.98,31.8537,31.9421,89400.0
2011-07-06 11:00:00,50.55,50.75,50.55,50.7,62700.0,31.9421,32.0685,31.9421,32.0369,62700.0
2011-07-06 11:30:00,50.72,50.75,50.51,50.74,62900.0,32.0495,32.0685,31.9169,32.0622,62900.0
2011-07-06 12:00:00,50.74,50.84,50.72,50.76,46200.0,32.0622,32.1254,32.0495,32.0748,46200.0
2011-07-06 12:30:00,50.76,50.79,50.66,50.74,50500.0,32.0748,32.0938,32.0116,32.0622,50500.0
2011-07-06 13:00:00,50.74,50.83,50.69,50.74,30500.0,32.0622,32.1191,32.0306,32.0622,30500.0
2011-07-06 13:30:00,50.75,50.78,50.53,50.59,56300.0,32.0685,32.0875,31.9295,31.9674,56300.0
2011-07-06 14:00:00,50.57,50.62,50.5,50.56,47300.0,31.9548,31.9864,31.9105,31.9484,47300.0
2011-07-06 14:30:00,50.56,50.62,50.52,50.57,77800.0,31.9484,31.9864,31.9232,31.9548,77800.0
2011-07-06 15:00:00,50.57,50.61,50.52,50.59,99600.0,31.9548,31.98,31.9232,31.9674,99600.0
2011-07-06 15:30:00,50.59,50.64,50.53,50.58,209800.0,31.9674,31.999,31.9295,31.9611,209800.0
2011-07-07 09:30:00,50.85,51.55,50.85,51.3,149900.0,32.1317,32.574,32.1317,32.416,149900.0
2011-07-07 10:00:00,51.3,51.53,51.3,51.46,64200.0,32.416,32.5614,32.416,32.5171,64200.0
2011-07-07 10:30:00,51.44,51.47,51.22,51.4,59400.0,32.5045,32.5235,32.3655,32.4792,59400.0
2011-07-07 11:00:00,51.39,51.51,51.35,51.49,52900.0,32.4729,32.5487,32.4476,32.5361,52900.0
2011-07-07 11:30:00,51.5,51.54,51.4,51.52,57500.0,32.5424,32.5677,32.4792,32.5551,57500.0
2011-07-07 12:00:00,51.52,51.87,51.49,51.84,37800.0,32.5551,32.7762,32.5361,32.7573,37800.0
2011-07-07 12:30:00,51.85,51.87,51.65,51.72,53700.0,32.7636,32.7762,32.6372,32.6814,53700.0
2011-07-07 13:00:00,51.72,51.83,51.66,51.83,37600.0,32.6814,32.7509,32.6435,32.7509,37600.0
2011-07-07 13:30:00,51.83,51.88,51.72,51.8,43600.0,32.7509,32.7825,32.6814,32.732,43600.0
2011-07-07 14:00:00,51.8,51.87,51.75,51.86,52200.0,32.732,32.7762,32.7004,32.7699,52200.0
2011-07-07 14:30:00,51.85,51.89,51.74,51.82,63500.0,32.7636,32.7889,32.6941,32.7446,63500.0
2011-07-07 15:00:00,51.83,51.93,51.78,51.84,78000.0,32.7509,32.8141,32.7194,32.7573,78000.0
2011-07-07 15:30:00,51.84,51.85,51.69,51.79,164000.0,32.7573,32.7636,32.6625,32.7257,164000.0
2011-07-08 09:30:00,51.24,51.5,51.04,51.32,71300.0,32.3781,32.5424,32.2518,32.4287,71300.0
2011-07-08 10:00:00,51.28,51.35,51.07,51.28,37200.0,32.4034,32.4476,32.2707,32.4034,37200.0
2011-07-08 10:30:00,51.28,51.42,51.17,51.39,47400.0,32.4034,32.4919,32.3339,32.4729,47400.0
2011-07-08 11:00:00,51.35,51.35,51.22,51.28,38500.0,32.4476,32.4476,32.3655,32.4034,38500.0
2011-07-08 11:30:00,51.29,51.31,51.12,51.23,48300.0,32.4097,32.4224,32.3023,32.3718,48300.0
2011-07-08 12:00:00,51.24,51.27,51.17,51.27,21400.0,32.3781,32.3971,32.3339,32.3971,21400.0
2011-07-08 12:30:00,51.27,51.35,51.26,51.33,37200.0,32.3971,32.4476,32.3908,32.435,37200.0
2011-07-08 13:00:00,51.32,51.33,51.23,51.29,38000.0,32.4287,32.435,32.3718,32.4097,38000.0
2011-07-08 13:30:00,51.3,51.43,51.24,51.43,54100.0,32.416,32.4982,32.3781,32.4982,54100.0
2011-07-08 14:00:00,51.42,51.55,51.41,51.5,41500.0,32.4919,32.574,32.4856,32.5424,41500.0
2011-07-08 14:30:00,51.5,51.58,51.44,51.51,49900.0,32.5424,32.593,32.5045,32.5487,49900.0
2011-07-08 15:00:00,51.51,51.64,51.47,51.63,56400.0,32.5487,32.6309,32.5235,32.6246,56400.0
2011-07-08 15:30:00,51.62,51.93,51.6,51.84,182800.0,32.6183,32.8141,32.6056,32.7573,182800.0
2011-07-11 09:30:00,51.3,51.49,51.2,51.4,55700.0,32.416,32.5361,32.3529,32.4792,55700.0
2011-07-11 10:00:00,51.37,51.39,51.18,51.3,81400.0,32.4603,32.4729,32.3402,32.416,81400.0
2011-07-11 10:30:00,51.33,51.44,51.27,51.36,40500.0,32.435,32.5045,32.3971,32.454,40500.0
2011-07-11 11:00:00,51.36,51.37,51.25,51.31,69300.0,32.454,32.4603,32.3845,32.4224,69300.0
2011-07-11 11:30:00,51.32,51.64,51.3,51.6,26900.0,32.4287,32.6309,32.416,32.6056,26900.0
2011-07-11 12:00:00,51.6,51.63,51.5,51.59,20200.0,32.6056,32.6246,32.5424,32.5993,20200.0
2011-07-11 12:30:00,51.59,51.59,51.37,51.47,34900.0,32.5993,32.5993,32.4603,32.5235,34900.0
2011-07-11 13:00:00,51.46,51.51,51.4,51.48,43800.0,32.5171,32.5487,32.4792,32.5298,43800.0
2011-07-11 13:30:00,51.49,51.64,51.49,51.63,38600.0,32.5361,32.6309,32.5361,32.6246,38600.0
2011-07-11 14:00:00,51.64,51.68,51.58,51.62,31200.0,32.6309,32.6562,32.593,32.6183,31200.0
2011-07-11 14:30:00,51.62,51.68,51.52,51.62,46500.0,32.6183,32.6562,32.5551,32.6183,46500.0
2011-07-11 15:00:00,51.62,51.68,51.59,51.66,56100.0,32.6183,32.6562,32.5993,32.6435,56100.0
2011-07-11 15:30:00,51.66,51.75,51.6,51.69,123100.0,32.6435,32.7004,32.6056,32.6625,123100.0
2011-07-12 09:30:00,51.43,51.99,51.43,51.94,34100.0,32.4982,32.8521,32.4982,32.8205,34100.0
2011-07-12 10:00:00,51.93,52.03,51.68,51.79,56000.0,32.8141,32.8773,32.6562,32.7257,56000.0
2011-07-12 10:30:00,51.8,51.8,51.47,51.51,42400.0,32.732,32.732,32.5235,32.5487,42400.0
2011-07-12 11:00:00,51.53,51.57,51.46,51.55,51800.0,32.5614,32.5867,32.5171,32.574,51800.0
2011-07-12 11:30:00,51.55,51.83,51.55,51.65,38000.0,32.574,32.7509,32.574,32.6372,38000.0
2011-07-12 12:00:00,51.65,51.84,51.62,51.75,24200.0,32.6372,32.7573,32.6183,32.7004,24200.0
2011-07-12 12:30:00,51.74,51.79,51.6,51.64,23900.0,32.6941,32.7257,32.6056,32.6309,23900.0
2011-07-12 13:00:00,51.63,51.79,51.63,51.7,21600.0,32.6246,32.7257,32.6246,32.6688,21600.0
2011-07-12 13:30:00,51.69,51.86,51.67,51.86,25800.0,32.6625,32.7699,32.6498,32.7699,25800.0
2011-07-12 14:00:00,51.86,52.07,51.86,52.01,38600.0,32.7699,32.9026,32.7699,32.8647,38600.0
2011-07-12 14:30:00,52.0,52.0,51.79,51.92,78800.0,32.8584,32.8584,32.7257,32.8078,78800.0
2011-07-12 15:00:00,51.92,51.98,51.76,51.78,87300.0,32.8078,32.8457,32.7067,32.7194,87300.0
2011-07-12 15:30:00,51.78,51.82,51.59,51.69,119200.0,32.7194,32.7446,32.5993,32.6625,119200.0
2011-07-13 09:30:00,51.89,52.01,51.63,51.64,35800.0,32.7889,32.8647,32.6246,32.6309,35800.0
2011-07-13 10:00:00,51.64,51.97,51.64,51.89,33600.0,32.6309,32.8394,32.6309,32.7889,33600.0
2011-07-13 10:30:00,51.89,52.13,51.89,52.01,26000.0,32.7889,32.9405,32.7889,32.8647,26000.0
2011-07-13 11:00:00,52.05,52.17,51.9,52.1,34800.0,32.89,32.9658,32.7952,32.9216,34800.0
2011-07-13 11:30:00,52.06,52.08,51.85,51.87,18000.0,32.8963,32.9089,32.7636,32.7762,18000.0
2011-07-13 12:00:00,51.9,52.01,51.85,51.93,20800.0,32.7952,32.8647,32.7636,32.8141,20800.0
2011-07-13 12:30:00,51.92,51.94,51.79,51.83,21500.0,32.8078,32.8205,32.7257,32.7509,21500.0
2011-07-13 13:00:00,51.84,51.85,51.7,51.73,18100.0,32.7573,32.7636,32.6688,32.6878,18100.0
2011-07-13 13:30:00,51.73,51.78,51.67,51.74,18700.0,32.6878,32.7194,32.6498,32.6941,18700.0
2011-07-13 14:00:00,51.7,51.76,51.59,51.68,27300.0,32.6688,32.7067,32.5993,32.6562,27300.0
2011-07-13 14:30:00,51.7,51.87,51.7,51.85,32200.0,32.6688,32.7762,32.6688,32.7636,32200.0
2011-07-13 15:00:00,51.84,51.87,51.5,51.65,61200.0,32.7573,32.7762,32.5424,32.6372,61200.0
2011-07-13 15:30:00,51.64,51.66,51.5,51.56,79900.0,32.6309,32.6435,32.5424,32.5803,79900.0
2011-07-14 09:30:00,51.54,52.01,51.32,51.91,54200.0,32.5677,32.8647,32.4287,32.8015,54200.0
2011-07-14 10:00:00,51.96,51.99,51.71,51.91,23700.0,32.8331,32.8521,32.6751,32.8015,23700.0
2011-07-14 10:30:00,51.87,51.88,51.55,51.55,27600.0,32.7762,32.7825,32.574,32.574,27600.0
2011-07-14 11:00:00,51.58,51.73,51.58,51.65,12400.0,32.593,32.6878,32.593,32.6372,12400.0
2011-07-14 11:30:00,51.66,51.69,51.41,51.46,13600.0,32.6435,32.6625,32.4856,32.5171,13600.0
2011-07-14 12:00:00,51.46,51.47,51.16,51.16,11900.0,32.5171,32.5235,32.3276,32.3276,11900.0
2011-07-14 12:30:00,51.18,51.39,51.18,51.28,26500.0,32.3402,32.4729,32.3402,32.4034,26500.0
2011-07-14 13:00:00,51.28,51.32,50.91,50.91,46100.0,32.4034,32.4287,32.1696,32.1696,46100.0
2011-07-14 13:30:00,50.92,51.06,50.85,51.0,51600.0,32.1759,32.2644,32.1317,32.2265,51600.0
2011-07-14 14:00:00,51.0,51.13,50.85,50.89,43000.0,32.2265,32.3086,32.1317,32.157,43000.0
2011-07-14 14:30:00,50.9,50.93,50.71,50.8,39600.0,32.1633,32.1822,32.0432,32.1001,39600.0
2011-07-14 15:00:00,50.78,50.81,50.63,50.68,45500.0,32.0875,32.1064,31.9927,32.0243,45500.0
2011-07-14 15:30:00,50.67,50.82,50.62,50.7,132600.0,32.018,32.1127,31.9864,32.0369,132600.0
2011-07-15 09:30:00,50.96,50.96,50.56,50.71,34500.0,32.2012,32.2012,31.9484,32.0432,34500.0
2011-07-15 10:00:00,50.76,51.0,50.76,50.82,40100.0,32.0748,32.2265,32.0748,32.1127,40100.0
2011-07-15 10:30:00,50.91,50.97,50.72,50.88,18500.0,32.1696,32.2075,32.0495,32.1507,18500.0
2011-07-15 11:00:00,50.88,50.98,50.82,50.88,41500.0,32.1507,32.2138,32.1127,32.1507,41500.0
2011-07-15 11:30:00,50.88,50.91,50.76,50.83,18300.0,32.1507,32.1696,32.0748,32.1191,18300.0
2011-07-15 12:00:00,50.83,50.92,50.8,50.9,27800.0,32.1191,32.1759,32.1001,32.1633,27800.0
2011-07-15 12:30:00,50.9,50.92,50.82,50.89,20200.0,32.1633,32.1759,32.1127,32.157,20200.0
2011-07-15 13:00:00,50.88,50.92,50.86,50.88,21000.0,32.1507,32.1759,32.138,32.1507,21000.0
2011-07-15 13:30:00,50.86,50.92,50.85,50.87,18200.0,32.138,32.1759,32.1317,32.1443,18200.0
2011-07-15 14:00:00,50.86,50.89,50.8,50.83,25900.0,32.138,32.157,32.1001,32.1191,25900.0
2011-07-15 14:30:00,50.83,50.92,50.81,50.9,34500.0,32.1191,32.1759,32.1064,32.1633,34500.0
2011-07-15 15:00:00,50.89,51.0,50.82,51.0,40200.0,32.157,32.2265,32.1127,32.2265,40200.0
2011-07-15 15:30:00,51.0,51.22,50.95,51.18,93800.0,32.2265,32.3655,32.1949,32.3402,93800.0
2011-07-18 09:30:00,51.05,51.49,50.83,50.83,30900.0,32.2581,32.5361,32.1191,32.1191,30900.0
2011-07-18 10:00:00,50.82,50.93,50.57,50.6,17200.0,32.1127,32.1822,31.9548,31.9737,17200.0
2011-07-18 10:30:00,50.55,50.63,50.38,50.5,17500.0,31.9421,31.9927,31.8347,31.9105,17500.0
2011-07-18 11:00:00,50.48,50.51,50.39,50.51,16700.0,31.8979,31.9169,31.841,31.9169,16700.0
2011-07-18 11:30:00,50.49,50.49,50.3,50.38,16000.0,31.9042,31.9042,31.7842,31.8347,16000.0
2011-07-18 12:00:00,50.37,50.59,50.31,50.4,32700.0,31.8284,31.9674,31.7905,31.8473,32700.0
2011-07-18 12:30:00,50.41,50.65,50.37,50.65,18500.0,31.8537,32.0053,31.8284,32.0053,18500.0
2011-07-18 13:00:00,50.66,50.73,50.53,50.68,14300.0,32.0116,32.0559,31.9295,32.0243,14300.0
2011-07-18 13:30:00,50.68,50.74,50.61,50.71,12900.0,32.0243,32.0622,31.98,32.0432,12900.0
2011-07-18 14:00:00,50.69,50.72,50.57,50.62,20100.0,32.0306,32.0495,31.9548,31.9864,20100.0
2011-07-18 14:30:00,50.6,50.68,50.55,50.61,19500.0,31.9737,32.0243,31.9421,31.98,19500.0
2011-07-18 15:00:00,50.62,50.72,50.46,50.49,42700.0,31.9864,32.0495,31.8853,31.9042,42700.0
2011-07-18 15:30:00,50.48,50.52,50.41,50.45,59000.0,31.8979,31.9232,31.8537,31.8789,59000.0
2011-07-19 09:30:00,49.38,50.06,49.38,49.97,150400.0,31.2028,31.6325,31.2028,31.5756,150400.0
2011-07-19 10:00:00,49.97,49.99,49.07,49.3,198800.0,31.5756,31.5883,31.0069,31.1523,198800.0
2011-07-19 10:30:00,49.29,49.47,49.29,49.44,75300.0,31.1459,31.2597,31.1459,31.2407,75300.0
2011-07-19 11:00:00,49.44,49.48,49.31,49.45,45300.0,31.2407,31.266,31.1586,31.247,45300.0
2011-07-19 11:30:00,49.47,49.49,49.3,49.3,75500.0,31.2597,31.2723,31.1523,31.1523,75500.0
2011-07-19 12:00:00,49.32,49.42,49.31,49.32,134300.0,31.1649,31.2281,31.1586,31.1649,134300.0
2011-07-19 12:30:00,49.31,49.36,49.26,49.3,84100.0,31.1586,31.1902,31.127,31.1523,84100.0
2011-07-19 13:00:00,49.31,49.37,49.28,49.34,46100.0,31.1586,31.1965,31.1396,31.1775,46100.0
2011-07-19 13:30:00,49.34,49.42,49.3,49.37,78600.0,31.1775,31.2281,31.1523,31.1965,78600.0
2011-07-19 14:00:00,49.38,49.44,49.35,49.41,110600.0,31.2028,31.2407,31.1839,31.2218,110600.0
2011-07-19 14:30:00,49.41,49.69,49.38,49.59,146800.0,31.2218,31.3987,31.2028,31.3355,146800.0
2011-07-19 15:00:00,49.57,49.68,49.55,49.65,96000.0,31.3229,31.3924,31.3102,31.3734,96000.0
2011-07-19 15:30:00,49.64,49.92,49.57,49.82,212000.0,31.3671,31.544,31.3229,31.4808,212000.0
2011-07-20 09:30:00,49.97,50.27,49.75,49.77,32300.0,31.5756,31.7652,31.4366,31.4493,32300.0
2011-07-20 10:00:00,49.76,49.97,49.75,49.84,16800.0,31.4429,31.5756,31.4366,31.4935,16800.0
2011-07-20 10:30:00,49.85,49.92,49.8,49.86,12700.0,31.4998,31.544,31.4682,31.5061,12700.0
2011-07-20 11:00:00,49.87,50.0,49.8,49.8,19900.0,31.5124,31.5946,31.4682,31.4682,19900.0
2011-07-20 11:30:00,49.82,49.85,49.8,49.81,14900.0,31.4808,31.4998,31.4682,31.4745,14900.0
2011-07-20 12:00:00,49.81,49.84,49.77,49.83,13500.0,31.4745,31.4935,31.4493,31.4872,13500.0
2011-07-20 12:30:00,49.84,49.84,49.77,49.79,19400.0,31.4935,31.4935,31.4493,31.4619,19400.0
2011-07-20 13:00:00,49.78,49.8,49.76,49.79,20800.0,31.4556,31.4682,31.4429,31.4619,20800.0
2011-07-20 13:30:00,49.79,49.9,49.74,49.78,38100.0,31.4619,31.5314,31.4303,31.4556,38100.0
2011-07-20 14:00:00,49.79,49.82,49.78,49.8,29500.0,31.4619,31.4808,31.4556,31.4682,29500.0
2011-07-20 14:30:00,49.8,49.8,49.63,49.78,55600.0,31.4682,31.4682,31.3608,31.4556,55600.0
2011-07-20 15:00:00,49.78,49.95,49.78,49.82,33200.0,31.4556,31.563,31.4556,31.4808,33200.0
2011-07-20 15:30:00,49.83,49.92,49.76,49.81,46100.0,31.4872,31.544,31.4429,31.4745,46100.0
2011-07-21 09:30:00,50.0,50.36,49.76,50.17,22100.0,31.5946,31.8221,31.4429,31.702,22100.0
2011-07-21 10:00:00,50.21,50.5,50.11,50.37,31700.0,31.7273,31.9105,31.6641,31.8284,31700.0
2011-07-21 10:30:00,50.37,50.38,50.19,50.27,15400.0,31.8284,31.8347,31.7146,31.7652,15400.0
2011-07-21 11:00:00,50.23,50.29,50.19,50.25,14200.0,31.7399,31.7778,31.7146,31.7526,14200.0
2011-07-21 11:30:00,50.25,50.27,50.19,50.22,18600.0,31.7526,31.7652,31.7146,31.7336,18600.0
2011-07-21 12:00:00,50.25,50.26,50.1,50.14,8200.0,31.7526,31.7589,31.6578,31.6831,8200.0
2011-07-21 12:30:00,50.14,50.34,50.12,50.22,18400.0,31.6831,31.8094,31.6704,31.7336,18400.0
2011-07-21 13:00:00,50.23,50.34,50.2,50.2,20000.0,31.7399,31.8094,31.721,31.721,20000.0
2011-07-21 13:30:00,50.2,50.2,49.97,50.06,37000.0,31.721,31.721,31.5756,31.6325,37000.0
2011-07-21 14:00:00,50.05,50.11,49.96,50.0,65300.0,31.6262,31.6641,31.5693,31.5946,65300.0
2011-07-21 14:30:00,50.0,50.02,49.96,50.0,47500.0,31.5946,31.6072,31.5693,31.5946,47500.0
2011-07-21 15:00:00,50.0,50.03,49.95,50.0,63500.0,31.5946,31.6135,31.563,31.5946,63500.0
2011-07-21 15:30:00,50.0,50.01,49.95,50.0,91700.0,31.5946,31.6009,31.563,31.5946,91700.0
2011-07-22 09:30:00,49.83,50.0,49.76,49.87,20600.0,31.4872,31.5946,31.4429,31.5124,20600.0
2011-07-22 10:00:00,49.87,49.92,49.68,49.78,20600.0,31.5124,31.544,31.3924,31.4556,20600.0
2011-07-22 10:30:00,49.75,49.89,49.74,49.85,34100.0,31.4366,31.5251,31.4303,31.4998,34100.0
2011-07-22 11:00:00,49.85,49.87,49.72,49.76,42200.0,31.4998,31.5124,31.4177,31.4429,42200.0
2011-07-22 11:30:00,49.76,49.78,49.73,49.74,43700.0,31.4429,31.4556,31.424,31.4303,43700.0
2011-07-22 12:00:00,49.74,49.76,49.71,49.75,43500.0,31.4303,31.4429,31.4113,31.4366,43500.0
2011-07-22 12:30:00,49.76,49.83,49.74,49.83,64200.0,31.4429,31.4872,31.4303,31.4872,64200.0
2011-07-22 13:00:00,49.84,50.0,49.82,50.0,31300.0,31.4935,31.5946,31.4808,31.5946,31300.0
2011-07-22 13:30:00,50.01,50.15,50.01,50.13,36200.0,31.6009,31.6894,31.6009,31.6767,36200.0
2011-07-22 14:00:00,50.14,50.3,50.0,50.08,72400.0,31.6831,31.7842,31.5946,31.6451,72400.0
2011-07-22 14:30:00,50.07,50.2,49.93,50.0,48900.0,31.6388,31.721,31.5504,31.5946,48900.0
2011-07-22 15:00:00,50.0,50.12,49.97,50.05,46200.0,31.5946,31.6704,31.5756,31.6262,46200.0
2011-07-22 15:30:00,50.05,50.08,49.94,49.98,59900.0,31.6262,31.6451,31.5567,31.5819,59900.0
2011-07-25 09:30:00,49.4,50.12,49.11,50.12,113700.0,31.2155,31.6704,31.0322,31.6704,113700.0
2011-07-25 10:00:00,50.07,50.27,49.93,50.22,23900.0,31.6388,31.7652,31.5504,31.7336,23900.0
2011-07-25 10:30:00,50.25,50.33,50.17,50.25,26900.0,31.7526,31.8031,31.702,31.7526,26900.0
2011-07-25 11:00:00,50.28,50.44,50.28,50.36,32900.0,31.7715,31.8726,31.7715,31.8221,32900.0
2011-07-25 11:30:00,50.41,50.5,50.37,50.46,21400.0,31.8537,31.9105,31.8284,31.8853,21400.0
2011-07-25 12:00:00,50.46,50.59,50.46,50.57,17300.0,31.8853,31.9674,31.8853,31.9548,17300.0
2011-07-25 12:30:00,50.56,50.61,50.45,50.49,25300.0,31.9484,31.98,31.8789,31.9042,25300.0
2011-07-25 13:00:00,50.5,50.53,50.47,50.51,20900.0,31.9105,31.9295,31.8916,31.9169,20900.0
2011-07-25 13:30:00,50.53,50.56,50.41,50.41,29400.0,31.9295,31.9484,31.8537,31.8537,29400.0
2011-07-25 14:00:00,50.41,50.65,50.41,50.62,34700.0,31.8537,32.0053,31.8537,31.9864,34700.0
2011-07-25 14:30:00,50.62,50.67,50.56,50.63,38100.0,31.9864,32.018,31.9484,31.9927,38100.0
2011-07-25 15:00:00,50.63,50.64,50.48,50.49,109500.0,31.9927,31.999,31.8979,31.9042,109500.0
2011-07-25 15:30:00,50.5,50.56,50.42,50.45,122600.0,31.9105,31.9484,31.86,31.8789,122600.0
2011-07-26 09:30:00,50.53,50.53,50.18,50.23,35700.0,31.9295,31.9295,31.7083,31.7399,35700.0
2011-07-26 10:00:00,50.24,50.57,50.16,50.57,105800.0,31.7462,31.9548,31.6957,31.9548,105800.0
2011-07-26 10:30:00,50.56,50.81,50.53,50.79,63200.0,31.9484,32.1064,31.9295,32.0938,63200.0
2011-07-26 11:00:00,50.8,51.02,50.78,50.94,53500.0,32.1001,32.2391,32.0875,32.1886,53500.0
2011-07-26 11:30:00,50.94,50.99,50.88,50.95,52800.0,32.1886,32.2202,32.1507,32.1949,52800.0
2011-07-26 12:00:00,50.97,50.97,50.83,50.89,22200.0,32.2075,32.2075,32.1191,32.157,22200.0
2011-07-26 12:30:00,50.86,50.91,50.73,50.88,67400.0,32.138,32.1696,32.0559,32.1507,67400.0
2011-07-26 13:00:00,50.88,50.88,50.77,50.81,61100.0,32.1507,32.1507,32.0811,32.1064,61100.0
2011-07-26 13:30:00,50.8,50.9,50.79,50.88,25500.0,32.1001,32.1633,32.0938,32.1507,25500.0
2011-07-26 14:00:00,50.87,50.96,50.85,50.88,41900.0,32.1443,32.2012,32.1317,32.1507,41900.0
2011-07-26 14:30:00,50.88,50.99,50.81,50.96,76000.0,32.1507,32.2202,32.1064,32.2012,76000.0
2011-07-26 15:00:00,50.96,51.05,50.94,51.04,62000.0,32.2012,32.2581,32.1886,32.2518,62000.0
2011-07-26 15:30:00,51.04,51.04,50.87,51.0,166000.0,32.2518,32.2518,32.1443,32.2265,166000.0
2011-07-27 09:30:00,50.82,51.25,50.62,51.25,73500.0,32.1127,32.3845,31.9864,32.3845,73500.0
2011-07-27 10:00:00,51.21,51.24,50.95,51.02,139200.0,32.3592,32.3781,32.1949,32.2391,139200.0
2011-07-27 10:30:00,51.0,51.06,50.86,50.9,87400.0,32.2265,32.2644,32.138,32.1633,87400.0
2011-07-27 11:00:00,50.9,51.05,50.88,51.05,54200.0,32.1633,32.2581,32.1507,32.2581,54200.0
2011-07-27 11:30:00,51.02,51.1,50.99,51.1,40200.0,32.2391,32.2897,32.2202,32.2897,40200.0
2011-07-27 12:00:00,51.09,51.29,51.09,51.29,62700.0,32.2833,32.4097,32.2833,32.4097,62700.0
2011-07-27 12:30:00,51.29,51.52,51.25,51.48,47600.0,32.4097,32.5551,32.3845,32.5298,47600.0
2011-07-27 13:00:00,51.48,51.5,51.35,51.41,39100.0,32.5298,32.5424,32.4476,32.4856,39100.0
2011-07-27 13:30:00,51.44,51.57,51.41,51.51,37300.0,32.5045,32.5867,32.4856,32.5487,37300.0
2011-07-27 14:00:00,51.51,51.51,51.18,51.18,51500.0,32.5487,32.5487,32.3402,32.3402,51500.0
2011-07-27 14:30:00,51.19,51.32,51.03,51.1,94600.0,32.3465,32.4287,32.2454,32.2897,94600.0
2011-07-27 15:00:00,51.1,51.14,51.06,51.08,117800.0,32.2897,32.3149,32.2644,32.277,117800.0
2011-07-27 15:30:00,51.07,51.25,51.06,51.2,196900.0,32.2707,32.3845,32.2644,32.3529,196900.0
2011-07-28 09:30:00,51.15,51.56,51.15,51.53,45400.0,32.3213,32.5803,32.3213,32.5614,45400.0
2011-07-28 10:00:00,51.53,51.58,51.29,51.37,26600.0,32.5614,32.593,32.4097,32.4603,26600.0
2011-07-28 10:30:00,51.36,51.4,51.28,51.3,21300.0,32.454,32.4792,32.4034,32.416,21300.0
2011-07-28 11:00:00,51.3,51.37,51.26,51.37,22200.0,32.416,32.4603,32.3908,32.4603,22200.0
2011-07-28 11:30:00,51.36,51.49,51.19,51.23,50100.0,32.454,32.5361,32.3465,32.3718,50100.0
2011-07-28 12:00:00,51.23,51.29,51.21,51.22,9300.0,32.3718,32.4097,32.3592,32.3655,9300.0
2011-07-28 12:30:00,51.22,51.33,51.22,51.32,23100.0,32.3655,32.435,32.3655,32.4287,23100.0
2011-07-28 13:00:00,51.32,51.35,51.25,51.35,18900.0,32.4287,32.4476,32.3845,32.4476,18900.0
2011-07-28 13:30:00,51.34,51.39,51.28,51.29,13200.0,32.4413,32.4729,32.4034,32.4097,13200.0
2011-07-28 14:00:00,51.27,51.3,51.04,51.07,57500.0,32.3971,32.416,32.2518,32.2707,57500.0
2011-07-28 14:30:00,51.06,51.16,50.98,51.13,41400.0,32.2644,32.3276,32.2138,32.3086,41400.0
2011-07-28 15:00:00,51.11,51.21,51.1,51.16,96200.0,32.296,32.3592,32.2897,32.3276,96200.0
2011-07-28 15:30:00,51.16,51.17,50.87,51.0,154700.0,32.3276,32.3339,32.1443,32.2265,154700.0
2011-07-29 09:30:00,50.2,50.6,50.15,50.55,40700.0,31.721,31.9737,31.6894,31.9421,40700.0
2011-07-29 10:00:00,50.53,50.58,50.28,50.32,72500.0,31.9295,31.9611,31.7715,31.7968,72500.0
2011-07-29 10:30:00,50.31,50.62,50.22,50.6,103000.0,31.7905,31.9864,31.7336,31.9737,103000.0
2011-07-29 11:00:00,50.6,50.85,50.54,50.77,21100.0,31.9737,32.1317,31.9358,32.0811,21100.0
2011-07-29 11:30:00,50.74,50.77,50.61,50.68,15700.0,32.0622,32.0811,31.98,32.0243,15700.0
2011-07-29 12:00:00,50.68,50.68,50.51,50.59,8900.0,32.0243,32.0243,31.9169,31.9674,8900.0
2011-07-29 12:30:00,50.59,50.77,50.52,50.7,12800.0,31.9674,32.0811,31.9232,32.0369,12800.0
2011-07-29 13:00:00,50.7,50.74,50.3,50.39,141900.0,32.0369,32.0622,31.7842,31.841,141900.0
2011-07-29 13:30:00,50.36,50.59,50.34,50.57,134400.0,31.8221,31.9674,31.8094,31.9548,134400.0
2011-07-29 14:00:00,50.57,50.74,50.54,50.57,23000.0,31.9548,32.0622,31.9358,31.9548,23000.0
2011-07-29 14:30:00,50.56,50.66,50.52,50.53,36400.0,31.9484,32.0116,31.9232,31.9295,36400.0
2011-07-29 15:00:00,50.53,50.65,50.45,50.6,69700.0,31.9295,32.0053,31.8789,31.9737,69700.0
2011-07-29 15:30:00,50.62,50.62,50.41,50.42,126900.0,31.9864,31.9864,31.8537,31.86,126900.0
2011-08-01 09:30:00,50.9,50.96,50.44,50.86,38600.0,32.1633,32.2012,31.8726,32.138,38600.0
2011-08-01 10:00:00,50.84,50.84,50.2,50.56,37200.0,32.1254,32.1254,31.721,31.9484,37200.0
2011-08-01 10:30:00,50.58,50.7,50.5,50.5,31400.0,31.9611,32.0369,31.9105,31.9105,31400.0
2011-08-01 11:00:00,50.5,50.52,50.34,50.42,75600.0,31.9105,31.9232,31.8094,31.86,75600.0
2011-08-01 11:30:00,50.42,50.45,50.29,50.31,59300.0,31.86,31.8789,31.7778,31.7905,59300.0
2011-08-01 12:00:00,50.32,50.47,50.29,50.4,124300.0,31.7968,31.8916,31.7778,31.8473,124300.0
2011-08-01 12:30:00,50.4,50.41,50.19,50.22,42900.0,31.8473,31.8537,31.7146,31.7336,42900.0
2011-08-01 13:00:00,50.22,50.35,50.1,50.28,57800.0,31.7336,31.8157,31.6578,31.7715,57800.0
2011-08-01 13:30:00,50.29,50.37,50.28,50.34,43600.0,31.7778,31.8284,31.7715,31.8094,43600.0
2011-08-01 14:00:00,50.35,50.35,50.26,50.28,76100.0,31.8157,31.8157,31.7589,31.7715,76100.0
2011-08-01 14:30:00,50.28,50.3,50.2,50.27,146700.0,31.7715,31.7842,31.721,31.7652,146700.0
2011-08-01 15:00:00,50.27,50.36,50.25,50.3,69300.0,31.7652,31.8221,31.7526,31.7842,69300.0
2011-08-01 15:30:00,50.3,50.34,50.22,50.3,145500.0,31.7842,31.8094,31.7336,31.7842,145500.0
2011-08-02 09:30:00,49.92,50.07,49.77,49.95,226400.0,31.544,31.6388,31.4493,31.563,226400.0
2011-08-02 10:00:00,49.99,50.0,49.85,49.95,98300.0,31.5883,31.5946,31.4998,31.563,98300.0
2011-08-02 10:30:00,49.94,49.95,49.58,49.64,182500.0,31.5567,31.563,31.3292,31.3671,182500.0
2011-08-02 11:00:00,49.64,49.68,49.29,49.52,148600.0,31.3671,31.3924,31.1459,31.2913,148600.0
2011-08-02 11:30:00,49.51,49.51,49.22,49.25,117100.0,31.285,31.285,31.1017,31.1207,117100.0
2011-08-02 12:00:00,49.25,49.39,49.19,49.26,43100.0,31.1207,31.2091,31.0828,31.127,43100.0
2011-08-02 12:30:00,49.27,49.38,49.19,49.21,82800.0,31.1333,31.2028,31.0828,31.0954,82800.0
2011-08-02 13:00:00,49.22,49.29,49.16,49.2,35200.0,31.1017,31.1459,31.0638,31.0891,35200.0
2011-08-02 13:30:00,49.2,49.27,49.11,49.13,69200.0,31.0891,31.1333,31.0322,31.0448,69200.0
2011-08-02 14:00:00,49.13,49.17,48.9,48.93,86100.0,31.0448,31.0701,30.8995,30.9185,86100.0
2011-08-02 14:30:00,48.92,49.02,48.81,49.0,63000.0,30.9121,30.9753,30.8426,30.9627,63000.0
2011-08-02 15:00:00,48.98,49.01,48.69,48.71,73100.0,30.9501,30.969,30.7668,30.7794,73100.0
2011-08-02 15:30:00,48.71,48.71,48.23,48.25,174000.0,30.7794,30.7794,30.4761,30.4888,174000.0
2011-08-03 09:30:00,48.38,48.39,47.81,48.03,57200.0,30.5709,30.5772,30.2107,30.3498,57200.0
2011-08-03 10:00:00,48.04,48.12,47.64,47.8,41200.0,30.3561,30.4066,30.1033,30.2044,41200.0
2011-08-03 10:30:00,47.78,47.78,47.22,47.73,64300.0,30.1918,30.1918,29.8379,30.1602,64300.0
2011-08-03 11:00:00,47.73,47.89,47.55,47.83,53500.0,30.1602,30.2613,30.0465,30.2234,53500.0
2011-08-03 11:30:00,47.8,48.04,47.76,47.76,52900.0,30.2044,30.3561,30.1791,30.1791,52900.0
2011-08-03 12:00:00,47.72,47.72,47.56,47.63,25100.0,30.1539,30.1539,30.0528,30.097,25100.0
2011-08-03 12:30:00,47.58,47.75,47.56,47.63,34500.0,30.0654,30.1728,30.0528,30.097,34500.0
2011-08-03 13:00:00,47.63,47.8,47.42,47.8,37800.0,30.097,30.2044,29.9643,30.2044,37800.0
2011-08-03 13:30:00,47.81,48.18,47.79,48.13,134900.0,30.2107,30.4445,30.1981,30.4129,134900.0
2011-08-03 14:00:00,48.16,48.33,48.05,48.05,62100.0,30.4319,30.5393,30.3624,30.3624,62100.0
2011-08-03 14:30:00,48.06,48.14,47.97,48.07,66500.0,30.3687,30.4193,30.3118,30.375,66500.0
2011-08-03 15:00:00,48.06,48.33,48.04,48.3,62000.0,30.3687,30.5393,30.3561,30.5204,62000.0
2011-08-03 15:30:00,48.3,48.32,48.11,48.13,174000.0,30.5204,30.533,30.4003,30.4129,174000.0
2011-08-04 09:30:00,47.71,47.82,47.44,47.52,91200.0,30.1476,30.2171,29.9769,30.0275,91200.0
2011-08-04 10:00:00,47.5,47.52,47.11,47.2,83000.0,30.0149,30.0275,29.7684,29.8253,83000.0
2011-08-04 10:30:00,47.2,47.23,46.92,46.97,100300.0,29.8253,29.8442,29.6484,29.68,100300.0
2011-08-04 11:00:00,46.99,47.33,46.89,47.1,82700.0,29.6926,29.9074,29.6294,29.7621,82700.0
2011-08-04 11:30:00,47.08,47.17,46.49,46.6,43800.0,29.7495,29.8063,29.3766,29.4462,43800.0
2011-08-04 12:00:00,46.61,47.01,46.58,46.95,51300.0,29.4525,29.7052,29.4335,29.6673,51300.0
2011-08-04 12:30:00,46.97,47.14,46.92,46.92,27900.0,29.68,29.7874,29.6484,29.6484,27900.0
2011-08-04 13:00:00,46.92,47.0,46.6,46.7,38800.0,29.6484,29.6989,29.4462,29.5093,38800.0
2011-08-04 13:30:00,46.73,46.73,46.42,46.44,52200.0,29.5283,29.5283,29.3324,29.3451,52200.0
2011-08-04 14:00:00,46.47,46.47,45.91,45.97,114800.0,29.364,29.364,29.0101,29.0481,114800.0
2011-08-04 14:30:00,45.96,46.45,45.9,46.22,88000.0,29.0417,29.3514,29.0038,29.206,88000.0
2011-08-04 15:00:00,46.2,46.27,45.81,45.84,99700.0,29.1934,29.2376,28.947,28.9659,99700.0
2011-08-04 15:30:00,45.82,45.84,45.3,45.39,227300.0,28.9533,28.9659,28.6247,28.6816,227300.0
2011-08-05 09:30:00,45.89,46.16,45.51,45.78,93900.0,28.9975,29.1681,28.7574,28.928,93900.0
2011-08-05 10:00:00,45.74,46.73,45.53,46.62,120200.0,28.9027,29.5283,28.77,29.4588,120200.0
2011-08-05 10:30:00,46.63,46.63,45.84,45.9,55700.0,29.4651,29.4651,28.9659,29.0038,55700.0
2011-08-05 11:00:00,45.96,45.98,45.06,45.72,113300.0,29.0417,29.0544,28.473,28.8901,113300.0
2011-08-05 11:30:00,45.74,46.06,45.06,45.18,75500.0,28.9027,29.1049,28.473,28.5489,75500.0
2011-08-05 12:00:00,45.16,45.96,45.14,45.8,77900.0,28.5362,29.0417,28.5236,28.9406,77900.0
2011-08-05 12:30:00,45.8,46.76,45.72,46.7,74000.0,28.9406,29.5473,28.8901,29.5093,74000.0
2011-08-05 13:00:00,46.74,46.76,46.34,46.5,65600.0,29.5346,29.5473,29.2819,29.383,65600.0
2011-08-05 13:30:00,46.5,46.53,46.1,46.38,54800.0,29.383,29.4019,29.1302,29.3071,54800.0
2011-08-05 14:00:00,46.38,46.44,46.13,46.29,61100.0,29.3071,29.3451,29.1492,29.2503,61100.0
2011-08-05 14:30:00,46.27,46.27,45.8,46.01,78200.0,29.2376,29.2376,28.9406,29.0733,78200.0
2011-08-05 15:00:00,46.01,46.09,45.61,45.62,164700.0,29.0733,29.1239,28.8206,28.8269,164700.0
2011-08-05 15:30:00,45.59,46.1,45.58,45.85,184200.0,28.8079,29.1302,28.8016,28.9722,184200.0
2011-08-08 09:30:00,42.5,43.69,41.42,42.29,489200.0,26.8554,27.6073,26.173,26.7227,489200.0
2011-08-08 10:00:00,42.34,42.64,41.25,41.39,283900.0,26.7543,26.9439,26.0655,26.154,283900.0
2011-08-08 10:30:00,41.38,41.92,41.23,41.73,156300.0,26.1477,26.4889,26.0529,26.3688,156300.0
2011-08-08 11:00:00,41.7,42.3,41.61,42.17,125000.0,26.3499,26.729,26.293,26.6469,125000.0
2011-08-08 11:30:00,42.13,42.43,41.96,42.3,102400.0,26.6216,26.8112,26.5142,26.729,102400.0
2011-08-08 12:00:00,42.26,42.26,41.9,42.0,98900.0,26.7037,26.7037,26.4763,26.5395,98900.0
2011-08-08 12:30:00,42.01,42.16,41.75,42.0,107500.0,26.5458,26.6406,26.3815,26.5395,107500.0
2011-08-08 13:00:00,42.01,42.05,41.61,41.65,67200.0,26.5458,26.571,26.293,26.3183,67200.0
2011-08-08 13:30:00,41.65,41.71,41.21,41.21,110200.0,26.3183,26.3562,26.0403,26.0403,110200.0
2011-08-08 14:00:00,41.23,41.3,39.99,40.09,129900.0,26.0529,26.0971,25.2693,25.3325,129900.0
2011-08-08 14:30:00,40.09,40.6,40.06,40.16,194900.0,25.3325,25.6548,25.3136,25.3768,194900.0
2011-08-08 15:00:00,40.16,41.02,40.0,40.82,278100.0,25.3768,25.9202,25.2757,25.7938,278100.0
2011-08-08 15:30:00,40.83,40.83,40.4,40.44,284800.0,25.8001,25.8001,25.5284,25.5537,284800.0
2011-08-09 09:30:00,40.54,41.17,40.53,41.11,118700.0,25.6169,26.015,25.6106,25.9771,118700.0
2011-08-09 10:00:00,41.12,41.77,41.1,41.72,96700.0,25.9834,26.3941,25.9707,26.3625,96700.0
2011-08-09 10:30:00,41.75,41.97,41.59,41.59,97400.0,26.3815,26.5205,26.2804,26.2804,97400.0
2011-08-09 11:00:00,41.6,42.14,41.55,42.1,127600.0,26.2867,26.6279,26.2551,26.6026,127600.0
2011-08-09 11:30:00,42.11,42.2,41.97,42.18,64300.0,26.609,26.6658,26.5205,26.6532,64300.0
2011-08-09 12:00:00,42.18,42.33,42.18,42.24,88600.0,26.6532,26.748,26.6532,26.6911,88600.0
2011-08-09 12:30:00,42.23,42.32,42.2,42.21,72500.0,26.6848,26.7417,26.6658,26.6721,72500.0
2011-08-09 13:00:00,42.22,42.22,42.06,42.07,114200.0,26.6785,26.6785,26.5774,26.5837,114200.0
2011-08-09 13:30:00,42.07,42.14,41.81,41.84,170500.0,26.5837,26.6279,26.4194,26.4383,170500.0
2011-08-09 14:00:00,41.84,41.91,41.18,41.84,220600.0,26.4383,26.4826,26.0213,26.4383,220600.0
2011-08-09 14:30:00,41.84,41.85,40.5,40.81,234000.0,26.4383,26.4447,25.5916,25.7875,234000.0
2011-08-09 15:00:00,40.81,42.19,40.75,41.86,159900.0,25.7875,26.6595,25.7496,26.451,159900.0
2011-08-09 15:30:00,41.88,42.85,41.73,42.79,179100.0,26.4636,27.0766,26.3688,27.0386,179100.0
2011-08-10 09:30:00,42.04,42.46,41.64,41.99,143600.0,26.5647,26.8301,26.312,26.5331,143600.0
2011-08-10 10:00:00,41.98,42.15,41.4,41.75,129100.0,26.5268,26.6342,26.1603,26.3815,129100.0
2011-08-10 10:30:00,41.75,42.17,41.68,41.98,75900.0,26.3815,26.6469,26.3372,26.5268,75900.0
2011-08-10 11:00:00,41.93,41.93,41.52,41.53,59700.0,26.4952,26.4952,26.2361,26.2425,59700.0
2011-08-10 11:30:00,41.52,41.86,41.45,41.84,82600.0,26.2361,26.451,26.1919,26.4383,82600.0
2011-08-10 12:00:00,41.83,42.07,41.73,41.83,56600.0,26.432,26.5837,26.3688,26.432,56600.0
2011-08-10 12:30:00,41.81,42.0,41.65,41.97,39500.0,26.4194,26.5395,26.3183,26.5205,39500.0
2011-08-10 13:00:00,41.97,42.06,41.75,41.91,50400.0,26.5205,26.5774,26.3815,26.4826,50400.0
2011-08-10 13:30:00,41.93,42.37,41.86,42.36,51700.0,26.4952,26.7733,26.451,26.7669,51700.0
2011-08-10 14:00:00,42.33,42.61,42.2,42.32,65500.0,26.748,26.9249,26.6658,26.7417,65500.0
2011-08-10 14:30:00,42.33,42.67,42.13,42.16,141400.0,26.748,26.9628,26.6216,26.6406,141400.0
2011-08-10 15:00:00,42.13,42.18,41.78,41.85,95200.0,26.6216,26.6532,26.4004,26.4447,95200.0
2011-08-10 15:30:00,41.85,41.85,41.23,41.26,215100.0,26.4447,26.4447,26.0529,26.0719,215100.0
2011-08-11 09:30:00,41.56,42.76,41.17,41.79,63100.0,26.2614,27.0197,26.015,26.4068,63100.0
2011-08-11 10:00:00,41.75,42.32,41.67,42.05,60300.0,26.3815,26.7417,26.3309,26.571,60300.0
2011-08-11 10:30:00,42.05,42.56,42.05,42.33,37500.0,26.571,26.8933,26.571,26.748,37500.0
2011-08-11 11:00:00,42.35,42.49,42.14,42.33,53000.0,26.7606,26.8491,26.6279,26.748,53000.0
2011-08-11 11:30:00,42.32,42.53,42.24,42.33,44300.0,26.7417,26.8744,26.6911,26.748,44300.0
2011-08-11 12:00:00,42.33,42.58,42.3,42.58,51500.0,26.748,26.9059,26.729,26.9059,51500.0
2011-08-11 12:30:00,42.55,43.14,42.52,43.08,78300.0,26.887,27.2598,26.868,27.2219,78300.0
2011-08-11 13:00:00,43.11,43.12,42.79,43.0,49700.0,27.2409,27.2472,27.0386,27.1713,49700.0
2011-08-11 13:30:00,43.03,43.1,42.82,43.09,35900.0,27.1903,27.2345,27.0576,27.2282,35900.0
2011-08-11 14:00:00,43.09,43.11,42.89,42.95,88600.0,27.2282,27.2409,27.1018,27.1397,88600.0
2011-08-11 14:30:00,42.92,43.27,42.85,43.21,69100.0,27.1208,27.342,27.0766,27.304,69100.0
2011-08-11 15:00:00,43.2,43.43,43.17,43.3,114600.0,27.2977,27.4431,27.2788,27.3609,114600.0
2011-08-11 15:30:00,43.3,43.53,43.0,43.15,235400.0,27.3609,27.5062,27.1713,27.2661,235400.0
2011-08-12 09:30:00,43.54,44.05,43.47,43.55,30700.0,27.5126,27.8348,27.4683,27.5189,30700.0
2011-08-12 10:00:00,43.48,43.78,43.31,43.72,39600.0,27.4747,27.6642,27.3672,27.6263,39600.0
2011-08-12 10:30:00,43.75,43.94,43.59,43.78,33300.0,27.6453,27.7653,27.5442,27.6642,33300.0
2011-08-12 11:00:00,43.77,44.25,43.72,44.18,78500.0,27.6579,27.9612,27.6263,27.917,78500.0
2011-08-12 11:30:00,44.14,44.45,44.14,44.32,71500.0,27.8917,28.0876,27.8917,28.0054,71500.0
2011-08-12 12:00:00,44.34,44.35,44.12,44.29,35700.0,28.0181,28.0244,27.8791,27.9865,35700.0
2011-08-12 12:30:00,44.29,44.4,44.17,44.31,57900.0,27.9865,28.056,27.9107,27.9991,57900.0
2011-08-12 13:00:00,44.33,44.48,44.33,44.47,47900.0,28.0118,28.1065,28.0118,28.1002,47900.0
2011-08-12 13:30:00,44.46,44.73,44.39,44.66,40700.0,28.0939,28.2645,28.0497,28.2203,40700.0
2011-08-12 14:00:00,44.66,44.88,44.44,44.46,66500.0,28.2203,28.3593,28.0813,28.0939,66500.0
2011-08-12 14:30:00,44.45,44.49,44.05,44.47,127300.0,28.0876,28.1129,27.8348,28.1002,127300.0
2011-08-12 15:00:00,44.49,44.58,44.37,44.43,81300.0,28.1129,28.1697,28.037,28.0749,81300.0
2011-08-12 15:30:00,44.45,44.52,44.33,44.38,174400.0,28.0876,28.1318,28.0118,28.0434,174400.0
2011-08-15 09:30:00,44.77,44.93,44.58,44.62,25300.0,28.2898,28.3909,28.1697,28.195,25300.0
2011-08-15 10:00:00,44.62,45.02,44.62,44.94,33600.0,28.195,28.4478,28.195,28.3972,33600.0
2011-08-15 10:30:00,44.95,45.08,44.92,44.96,29500.0,28.4035,28.4857,28.3846,28.4099,29500.0
2011-08-15 11:00:00,44.95,45.04,44.6,44.76,27600.0,28.4035,28.4604,28.1824,28.2835,27600.0
2011-08-15 11:30:00,44.76,44.98,44.68,44.95,22500.0,28.2835,28.4225,28.2329,28.4035,22500.0
2011-08-15 12:00:00,44.96,45.15,44.84,45.15,43800.0,28.4099,28.5299,28.334,28.5299,43800.0
2011-08-15 12:30:00,45.14,45.21,45.09,45.16,12400.0,28.5236,28.5678,28.492,28.5362,12400.0
2011-08-15 13:00:00,45.17,45.24,45.04,45.22,18100.0,28.5425,28.5868,28.4604,28.5741,18100.0
2011-08-15 13:30:00,45.24,45.25,45.12,45.19,17300.0,28.5868,28.5931,28.511,28.5552,17300.0
2011-08-15 14:00:00,45.21,45.36,45.18,45.33,25800.0,28.5678,28.6626,28.5489,28.6437,25800.0
2011-08-15 14:30:00,45.35,45.43,45.24,45.33,25600.0,28.6563,28.7068,28.5868,28.6437,25600.0
2011-08-15 15:00:00,45.33,45.41,45.26,45.27,40900.0,28.6437,28.6942,28.5994,28.6057,40900.0
2011-08-15 15:30:00,45.29,45.57,45.28,45.56,92400.0,28.6184,28.7953,28.6121,28.789,92400.0
2011-08-16 09:30:00,45.13,45.48,45.01,45.01,53000.0,28.5173,28.7384,28.4414,28.4414,53000.0
2011-08-16 10:00:00,45.04,45.2,44.94,44.97,85900.0,28.4604,28.5615,28.3972,28.4162,85900.0
2011-08-16 10:30:00,44.95,45.06,44.9,45.02,40500.0,28.4035,28.473,28.3719,28.4478,40500.0
2011-08-16 11:00:00,45.02,45.14,44.94,45.12,30800.0,28.4478,28.5236,28.3972,28.511,30800.0
2011-08-16 11:30:00,45.13,45.25,44.99,45.23,49600.0,28.5173,28.5931,28.4288,28.5805,49600.0
2011-08-16 12:00:00,45.24,45.45,44.87,44.94,74900.0,28.5868,28.7195,28.353,28.3972,74900.0
2011-08-16 12:30:00,44.94,45.03,44.83,44.89,30300.0,28.3972,28.4541,28.3277,28.3656,30300.0
2011-08-16 13:00:00,44.9,45.02,44.71,45.01,40600.0,28.3719,28.4478,28.2519,28.4414,40600.0
2011-08-16 13:30:00,45.0,45.07,44.94,44.99,23900.0,28.4351,28.4794,28.3972,28.4288,23900.0
2011-08-16 14:00:00,45.02,45.19,44.97,44.98,38400.0,28.4478,28.5552,28.4162,28.4225,38400.0
2011-08-16 14:30:00,44.97,45.07,44.91,44.91,28900.0,28.4162,28.4794,28.3783,28.3783,28900.0
2011-08-16 15:00:00,44.91,45.07,44.91,45.0,87400.0,28.3783,28.4794,28.3783,28.4351,87400.0
2011-08-16 15:30:00,45.0,45.25,44.96,45.01,97300.0,28.4351,28.5931,28.4099,28.4414,97300.0
2011-08-17 09:30:00,45.42,45.83,45.35,45.78,20600.0,28.7005,28.9596,28.6563,28.928,20600.0
2011-08-17 10:00:00,45.79,45.86,45.59,45.79,15900.0,28.9343,28.9786,28.8079,28.9343,15900.0
2011-08-17 10:30:00,45.79,45.79,45.39,45.39,16400.0,28.9343,28.9343,28.6816,28.6816,16400.0
2011-08-17 11:00:00,45.4,45.57,45.36,45.4,15600.0,28.6879,28.7953,28.6626,28.6879,15600.0
2011-08-17 11:30:00,45.41,45.46,45.08,45.09,14500.0,28.6942,28.7258,28.4857,28.492,14500.0
2011-08-17 12:00:00,45.09,45.12,44.8,44.99,22500.0,28.492,28.511,28.3087,28.4288,22500.0
2011-08-17 12:30:00,45.0,45.19,45.0,45.07,33600.0,28.4351,28.5552,28.4351,28.4794,33600.0
2011-08-17 13:00:00,45.06,45.11,44.9,45.06,20500.0,28.473,28.5046,28.3719,28.473,20500.0
2011-08-17 13:30:00,45.06,45.12,44.95,45.1,34300.0,28.473,28.511,28.4035,28.4983,34300.0
2011-08-17 14:00:00,45.1,45.38,45.1,45.29,38600.0,28.4983,28.6752,28.4983,28.6184,38600.0
2011-08-17 14:30:00,45.3,45.48,45.27,45.46,46600.0,28.6247,28.7384,28.6057,28.7258,46600.0
2011-08-17 15:00:00,45.44,45.7,45.36,45.64,86100.0,28.7132,28.8775,28.6626,28.8395,86100.0
2011-08-17 15:30:00,45.65,45.7,45.48,45.53,148000.0,28.8459,28.8775,28.7384,28.77,148000.0
2011-08-18 09:30:00,44.22,44.41,43.95,44.27,38700.0,27.9423,28.0623,27.7716,27.9738,38700.0
2011-08-18 10:00:00,44.22,44.25,43.88,44.01,204600.0,27.9423,27.9612,27.7274,27.8096,204600.0
2011-08-18 10:30:00,43.99,44.4,43.88,44.37,76100.0,27.7969,28.056,27.7274,28.037,76100.0
2011-08-18 11:00:00,44.35,44.35,44.13,44.32,46000.0,28.0244,28.0244,27.8854,28.0054,46000.0
2011-08-18 11:30:00,44.31,44.84,44.27,44.81,47200.0,27.9991,28.334,27.9738,28.3151,47200.0
2011-08-18 12:00:00,44.81,44.82,44.54,44.61,30400.0,28.3151,28.3214,28.1445,28.1887,30400.0
2011-08-18 12:30:00,44.58,44.63,44.32,44.32,22800.0,28.1697,28.2013,28.0054,28.0054,22800.0
2011-08-18 13:00:00,44.33,44.51,44.21,44.48,46400.0,28.0118,28.1255,27.9359,28.1065,46400.0
2011-08-18 13:30:00,44.47,44.48,44.2,44.28,33800.0,28.1002,28.1065,27.9296,27.9802,33800.0
2011-08-18 14:00:00,44.31,44.51,44.22,44.28,48200.0,27.9991,28.1255,27.9423,27.9802,48200.0
2011-08-18 14:30:00,44.28,44.42,44.17,44.18,58700.0,27.9802,28.0686,27.9107,27.917,58700.0
2011-08-18 15:00:00,44.22,44.33,44.11,44.28,94800.0,27.9423,28.0118,27.8727,27.9802,94800.0
2011-08-18 15:30:00,44.3,44.59,44.09,44.49,140500.0,27.9928,28.1761,27.8601,28.1129,140500.0
2011-08-19 09:30:00,43.83,45.17,43.83,45.15,62200.0,27.6958,28.5425,27.6958,28.5299,62200.0
2011-08-19 10:00:00,45.18,45.74,45.06,45.6,85500.0,28.5489,28.9027,28.473,28.8143,85500.0
2011-08-19 10:30:00,45.58,45.58,45.13,45.34,35200.0,28.8016,28.8016,28.5173,28.65,35200.0
2011-08-19 11:00:00,45.34,45.38,45.0,45.21,46600.0,28.65,28.6752,28.4351,28.5678,46600.0
2011-08-19 11:30:00,45.21,45.45,45.08,45.4,66200.0,28.5678,28.7195,28.4857,28.6879,66200.0
2011-08-19 12:00:00,45.4,45.45,45.28,45.37,35500.0,28.6879,28.7195,28.6121,28.6689,35500.0
2011-08-19 12:30:00,45.39,45.58,45.25,45.25,28600.0,28.6816,28.8016,28.5931,28.5931,28600.0
2011-08-19 13:00:00,45.24,45.26,45.11,45.12,25200.0,28.5868,28.5994,28.5046,28.511,25200.0
2011-08-19 13:30:00,45.13,45.17,44.98,44.99,44700.0,28.5173,28.5425,28.4225,28.4288,44700.0
2011-08-19 14:00:00,44.97,45.03,44.8,44.94,56400.0,28.4162,28.4541,28.3087,28.3972,56400.0
2011-08-19 14:30:00,44.94,45.16,44.9,45.06,62800.0,28.3972,28.5362,28.3719,28.473,62800.0
2011-08-19 15:00:00,45.06,45.06,44.63,44.9,125900.0,28.473,28.473,28.2013,28.3719,125900.0
2011-08-19 15:30:00,44.9,45.02,44.76,44.86,115500.0,28.3719,28.4478,28.2835,28.3467,115500.0
2011-08-22 09:30:00,45.97,46.51,45.52,45.59,57500.0,29.0481,29.3893,28.7637,28.8079,57500.0
2011-08-22 10:00:00,45.59,45.82,45.57,45.78,81100.0,28.8079,28.9533,28.7953,28.928,81100.0
2011-08-22 10:30:00,45.79,45.88,45.67,45.71,57900.0,28.9343,28.9912,28.8585,28.8838,57900.0
2011-08-22 11:00:00,45.68,45.75,45.4,45.54,34900.0,28.8648,28.909,28.6879,28.7763,34900.0
2011-08-22 11:30:00,45.59,45.69,45.31,45.41,85500.0,28.8079,28.8711,28.631,28.6942,85500.0
2011-08-22 12:00:00,45.39,45.61,45.39,45.44,27300.0,28.6816,28.8206,28.6816,28.7132,27300.0
2011-08-22 12:30:00,45.46,45.6,45.17,45.59,30800.0,28.7258,28.8143,28.5425,28.8079,30800.0
2011-08-22 13:00:00,45.59,45.62,45.42,45.5,55500.0,28.8079,28.8269,28.7005,28.7511,55500.0
2011-08-22 13:30:00,45.5,45.53,44.92,45.02,81400.0,28.7511,28.77,28.3846,28.4478,81400.0
2011-08-22 14:00:00,44.99,45.08,44.73,44.78,35600.0,28.4288,28.4857,28.2645,28.2961,35600.0
2011-08-22 14:30:00,44.78,44.97,44.74,44.78,42400.0,28.2961,28.4162,28.2708,28.2961,42400.0
2011-08-22 15:00:00,44.76,44.85,44.6,44.84,59700.0,28.2835,28.3403,28.1824,28.334,59700.0
2011-08-22 15:30:00,44.83,44.89,44.15,44.4,191400.0,28.3277,28.3656,27.898,28.056,191400.0
2011-08-23 09:30:00,44.64,45.09,44.46,45.06,32100.0,28.2076,28.492,28.0939,28.473,32100.0
2011-08-23 10:00:00,45.0,45.48,44.98,45.37,52100.0,28.4351,28.7384,28.4225,28.6689,52100.0
2011-08-23 10:30:00,45.4,45.59,45.28,45.42,63900.0,28.6879,28.8079,28.6121,28.7005,63900.0
2011-08-23 11:00:00,45.41,45.89,45.41,45.89,43000.0,28.6942,28.9975,28.6942,28.9975,43000.0
2011-08-23 11:30:00,45.9,46.29,45.83,46.16,42100.0,29.0038,29.2503,28.9596,29.1681,42100.0
2011-08-23 12:00:00,46.15,46.21,45.97,46.06,18700.0,29.1618,29.1997,29.0481,29.1049,18700.0
2011-08-23 12:30:00,46.08,46.16,45.92,46.13,31900.0,29.1176,29.1681,29.0165,29.1492,31900.0
2011-08-23 13:00:00,46.14,46.4,46.14,46.32,34600.0,29.1555,29.3198,29.1555,29.2692,34600.0
2011-08-23 13:30:00,46.33,46.39,46.05,46.16,74300.0,29.2755,29.3135,29.0986,29.1681,74300.0
2011-08-23 14:00:00,46.22,46.4,46.17,46.31,45000.0,29.206,29.3198,29.1744,29.2629,45000.0
2011-08-23 14:30:00,46.32,46.53,46.25,46.44,52300.0,29.2692,29.4019,29.225,29.3451,52300.0
2011-08-23 15:00:00,46.44,46.66,46.42,46.45,43200.0,29.3451,29.4841,29.3324,29.3514,43200.0
2011-08-23 15:30:00,46.45,46.52,46.34,46.41,149400.0,29.3514,29.3956,29.2819,29.3261,149400.0
2011-08-24 09:30:00,45.92,46.55,45.86,46.55,34400.0,29.2018,29.6024,29.1636,29.6024,34400.0
2011-08-24 10:00:00,46.55,46.7,46.26,46.34,37500.0,29.6024,29.6978,29.418,29.4688,37500.0
2011-08-24 10:30:00,46.36,46.36,45.67,45.67,40800.0,29.4816,29.4816,29.0428,29.0428,40800.0
2011-08-24 11:00:00,45.68,46.11,45.68,46.07,57100.0,29.0491,29.3226,29.0491,29.2971,57100.0
2011-08-24 11:30:00,46.02,46.11,45.89,45.89,60400.0,29.2654,29.3226,29.1827,29.1827,60400.0
2011-08-24 12:00:00,45.89,46.14,45.72,46.02,77900.0,29.1827,29.3417,29.0746,29.2654,77900.0
2011-08-24 12:30:00,46.05,46.16,45.99,46.15,21600.0,29.2844,29.3544,29.2463,29.348,21600.0
2011-08-24 13:00:00,46.15,46.44,46.05,46.36,42300.0,29.348,29.5324,29.2844,29.4816,42300.0
2011-08-24 13:30:00,46.38,46.54,46.37,46.51,41700.0,29.4943,29.596,29.4879,29.577,41700.0
2011-08-24 14:00:00,46.52,46.59,46.39,46.54,19500.0,29.5833,29.6278,29.5006,29.596,19500.0
2011-08-24 14:30:00,46.49,46.62,46.39,46.59,24800.0,29.5642,29.6469,29.5006,29.6278,24800.0
2011-08-24 15:00:00,46.61,46.88,46.57,46.84,68300.0,29.6405,29.8122,29.6151,29.7868,68300.0
2011-08-24 15:30:00,46.86,47.09,46.86,47.0,107700.0,29.7995,29.9458,29.7995,29.8886,107700.0
2011-08-25 09:30:00,47.2,47.51,46.67,46.85,47000.0,30.0157,30.2129,29.6787,29.7932,47000.0
2011-08-25 10:00:00,46.88,47.08,46.63,46.76,27400.0,29.8122,29.9394,29.6533,29.7359,27400.0
2011-08-25 10:30:00,46.81,46.83,46.4,46.58,36600.0,29.7677,29.7805,29.507,29.6215,36600.0
2011-08-25 11:00:00,46.58,46.7,46.48,46.65,43200.0,29.6215,29.6978,29.5579,29.666,43200.0
2011-08-25 11:30:00,46.67,46.69,46.46,46.6,19700.0,29.6787,29.6914,29.5452,29.6342,19700.0
2011-08-25 12:00:00,46.6,46.63,46.45,46.57,25600.0,29.6342,29.6533,29.5388,29.6151,25600.0
2011-08-25 12:30:00,46.57,46.57,46.25,46.36,27100.0,29.6151,29.6151,29.4116,29.4816,27100.0
2011-08-25 13:00:00,46.36,46.47,46.32,46.47,31800.0,29.4816,29.5515,29.4561,29.5515,31800.0
2011-08-25 13:30:00,46.47,46.47,46.14,46.25,84300.0,29.5515,29.5515,29.3417,29.4116,84300.0
2011-08-25 14:00:00,46.25,46.37,46.15,46.31,76000.0,29.4116,29.4879,29.348,29.4498,76000.0
2011-08-25 14:30:00,46.32,46.47,46.23,46.23,24500.0,29.4561,29.5515,29.3989,29.3989,24500.0
2011-08-25 15:00:00,46.23,46.51,46.17,46.42,31300.0,29.3989,29.577,29.3607,29.5197,31300.0
2011-08-25 15:30:00,46.39,46.41,46.12,46.26,84600.0,29.5006,29.5134,29.3289,29.418,84600.0
2011-08-26 09:30:00,46.0,46.54,45.95,46.48,38100.0,29.2526,29.596,29.2208,29.5579,38100.0
2011-08-26 10:00:00,46.46,46.83,45.79,46.6,90000.0,29.5452,29.7805,29.1191,29.6342,90000.0
2011-08-26 10:30:00,46.6,47.17,46.47,47.1,72400.0,29.6342,29.9967,29.5515,29.9522,72400.0
2011-08-26 11:00:00,47.04,47.6,46.98,47.3,64200.0,29.914,30.2701,29.8758,30.0793,64200.0
2011-08-26 11:30:00,47.32,47.53,47.29,47.4,34600.0,30.0921,30.2256,30.073,30.1429,34600.0
2011-08-26 12:00:00,47.42,47.82,47.4,47.78,39300.0,30.1556,30.41,30.1429,30.3846,39300.0
2011-08-26 12:30:00,47.78,47.78,47.36,47.42,25600.0,30.3846,30.3846,30.1175,30.1556,25600.0
2011-08-26 13:00:00,47.42,47.73,47.38,47.63,35500.0,30.1556,30.3528,30.1302,30.2892,35500.0
2011-08-26 13:30:00,47.63,47.7,47.55,47.67,28400.0,30.2892,30.3337,30.2383,30.3146,28400.0
2011-08-26 14:00:00,47.67,47.73,47.56,47.59,19300.0,30.3146,30.3528,30.2447,30.2638,19300.0
2011-08-26 14:30:00,47.56,47.8,47.55,47.77,30400.0,30.2447,30.3973,30.2383,30.3782,30400.0
2011-08-26 15:00:00,47.76,47.76,47.39,47.53,38900.0,30.3719,30.3719,30.1366,30.2256,38900.0
2011-08-26 15:30:00,47.51,47.72,47.5,47.65,116600.0,30.2129,30.3464,30.2065,30.3019,116600.0
2011-08-29 09:30:00,48.15,48.56,47.94,47.96,70100.0,30.6199,30.8806,30.4863,30.499,70100.0
2011-08-29 10:00:00,47.96,48.41,47.93,48.27,40000.0,30.499,30.7852,30.48,30.6962,40000.0
2011-08-29 10:30:00,48.28,48.45,48.25,48.4,26000.0,30.7025,30.8107,30.6835,30.7789,26000.0
2011-08-29 11:00:00,48.39,48.49,48.31,48.45,23500.0,30.7725,30.8361,30.7216,30.8107,23500.0
2011-08-29 11:30:00,48.45,48.73,48.41,48.73,21100.0,30.8107,30.9887,30.7852,30.9887,21100.0
2011-08-29 12:00:00,48.72,48.95,48.71,48.91,18700.0,30.9824,31.1286,30.976,31.1032,18700.0
2011-08-29 12:30:00,48.94,48.96,48.79,48.93,23500.0,31.1223,31.135,31.0269,31.1159,23500.0
2011-08-29 13:00:00,48.93,48.99,48.8,48.91,38800.0,31.1159,31.1541,31.0332,31.1032,38800.0
2011-08-29 13:30:00,48.92,48.93,48.79,48.91,14300.0,31.1095,31.1159,31.0269,31.1032,14300.0
2011-08-29 14:00:00,48.92,49.0,48.84,48.89,41200.0,31.1095,31.1604,31.0587,31.0905,41200.0
2011-08-29 14:30:00,48.9,48.9,48.79,48.83,26500.0,31.0968,31.0968,31.0269,31.0523,26500.0
2011-08-29 15:00:00,48.84,49.07,48.83,48.98,59300.0,31.0587,31.2049,31.0523,31.1477,59300.0
2011-08-29 15:30:00,48.98,49.07,48.91,48.95,62400.0,31.1477,31.2049,31.1032,31.1286,62400.0
2011-08-30 09:30:00,48.64,48.8,48.39,48.4,36400.0,30.9315,31.0332,30.7725,30.7789,36400.0
2011-08-30 10:00:00,48.37,48.61,48.1,48.54,54600.0,30.7598,30.9124,30.5881,30.8679,54600.0
2011-08-30 10:30:00,48.54,48.57,48.15,48.27,74800.0,30.8679,30.887,30.6199,30.6962,74800.0
2011-08-30 11:00:00,48.26,48.35,48.13,48.24,72800.0,30.6898,30.7471,30.6072,30.6771,72800.0
2011-08-30 11:30:00,48.23,48.75,48.19,48.64,59700.0,30.6707,31.0014,30.6453,30.9315,59700.0
2011-08-30 12:00:00,48.64,48.77,48.54,48.57,47200.0,30.9315,31.0141,30.8679,30.887,47200.0
2011-08-30 12:30:00,48.58,48.6,48.25,48.41,21200.0,30.8933,30.906,30.6835,30.7852,21200.0
2011-08-30 13:00:00,48.42,48.48,48.35,48.39,25200.0,30.7916,30.8297,30.7471,30.7725,25200.0
2011-08-30 13:30:00,48.39,48.42,48.28,48.31,47400.0,30.7725,30.7916,30.7025,30.7216,47400.0
2011-08-30 14:00:00,48.33,48.64,48.23,48.64,58400.0,30.7343,30.9315,30.6707,30.9315,58400.0
2011-08-30 14:30:00,48.61,48.77,48.6,48.75,30400.0,30.9124,31.0141,30.906,31.0014,30400.0
2011-08-30 15:00:00,48.75,48.78,48.67,48.75,46800.0,31.0014,31.0205,30.9506,31.0014,46800.0
2011-08-30 15:30:00,48.75,48.91,48.54,48.56,109600.0,31.0014,31.1032,30.8679,30.8806,109600.0
2011-08-31 09:30:00,48.88,49.06,48.56,48.82,55700.0,31.0841,31.1986,30.8806,31.0459,55700.0
2011-08-31 10:00:00,48.88,49.05,48.8,49.05,22200.0,31.0841,31.1922,31.0332,31.1922,22200.0
2011-08-31 10:30:00,49.05,49.23,48.96,48.97,27900.0,31.1922,31.3067,31.135,31.1413,27900.0
2011-08-31 11:00:00,49.0,49.07,48.87,48.91,20300.0,31.1604,31.2049,31.0777,31.1032,20300.0
2011-08-31 11:30:00,48.91,49.02,48.81,48.81,12300.0,31.1032,31.1731,31.0396,31.0396,12300.0
2011-08-31 12:00:00,48.83,49.27,48.83,49.17,19700.0,31.0523,31.3321,31.0523,31.2685,19700.0
2011-08-31 12:30:00,49.19,49.28,49.09,49.22,11200.0,31.2812,31.3385,31.2176,31.3003,11200.0
2011-08-31 13:00:00,49.2,49.24,48.96,49.04,15700.0,31.2876,31.313,31.135,31.1858,15700.0
2011-08-31 13:30:00,49.07,49.22,48.94,48.95,21900.0,31.2049,31.3003,31.1223,31.1286,21900.0
2011-08-31 14:00:00,48.98,49.01,48.73,48.83,17800.0,31.1477,31.1668,30.9887,31.0523,17800.0
2011-08-31 14:30:00,48.83,48.84,48.52,48.64,20500.0,31.0523,31.0587,30.8552,30.9315,20500.0
2011-08-31 15:00:00,48.64,48.8,48.39,48.46,57800.0,30.9315,31.0332,30.7725,30.817,57800.0
2011-08-31 15:30:00,48.45,48.8,48.44,48.55,135200.0,30.8107,31.0332,30.8043,30.8742,135200.0
2011-09-01 09:30:00,48.56,48.71,48.26,48.49,21600.0,30.8806,30.976,30.6898,30.8361,21600.0
2011-09-01 10:00:00,48.53,49.05,48.5,48.82,28100.0,30.8615,31.1922,30.8424,31.0459,28100.0
2011-09-01 10:30:00,48.82,48.93,48.61,48.71,18800.0,31.0459,31.1159,30.9124,30.976,18800.0
2011-09-01 11:00:00,48.74,48.78,48.55,48.6,13500.0,30.9951,31.0205,30.8742,30.906,13500.0
2011-09-01 11:30:00,48.6,48.78,48.45,48.72,18600.0,30.906,31.0205,30.8107,30.9824,18600.0
2011-09-01 12:00:00,48.7,48.8,48.61,48.68,16200.0,30.9696,31.0332,30.9124,30.9569,16200.0
2011-09-01 12:30:00,48.7,48.87,48.68,48.83,40100.0,30.9696,31.0777,30.9569,31.0523,40100.0
2011-09-01 13:00:00,48.75,48.81,48.71,48.76,23400.0,31.0014,31.0396,30.976,31.0078,23400.0
2011-09-01 13:30:00,48.76,48.77,48.47,48.5,19600.0,31.0078,31.0141,30.8234,30.8424,19600.0
2011-09-01 14:00:00,48.48,48.59,48.32,48.41,22200.0,30.8297,30.8997,30.728,30.7852,22200.0
2011-09-01 14:30:00,48.42,48.47,48.24,48.26,33600.0,30.7916,30.8234,30.6771,30.6898,33600.0
2011-09-01 15:00:00,48.26,48.3,48.13,48.17,40600.0,30.6898,30.7153,30.6072,30.6326,40600.0
2011-09-01 15:30:00,48.19,48.19,47.91,47.96,73400.0,30.6453,30.6453,30.4673,30.499,73400.0
2011-09-02 09:30:00,46.95,47.19,46.74,46.95,46700.0,29.8568,30.0094,29.7232,29.8568,46700.0
2011-09-02 10:00:00,46.97,47.25,46.97,46.99,28800.0,29.8695,30.0475,29.8695,29.8822,28800.0
2011-09-02 10:30:00,47.03,47.03,46.74,47.0,17500.0,29.9076,29.9076,29.7232,29.8886,17500.0
2011-09-02 11:00:00,47.01,47.34,46.84,47.28,80000.0,29.8949,30.1048,29.7868,30.0666,80000.0
2011-09-02 11:30:00,47.31,47.37,47.12,47.13,13800.0,30.0857,30.1239,29.9649,29.9712,13800.0
2011-09-02 12:00:00,47.13,47.16,46.99,47.09,12800.0,29.9712,29.9903,29.8822,29.9458,12800.0
2011-09-02 12:30:00,47.08,47.16,47.08,47.11,11300.0,29.9394,29.9903,29.9394,29.9585,11300.0
2011-09-02 13:00:00,47.11,47.12,46.79,46.81,15200.0,29.9585,29.9649,29.755,29.7677,15200.0
2011-09-02 13:30:00,46.83,46.93,46.75,46.83,17500.0,29.7805,29.844,29.7296,29.7805,17500.0
2011-09-02 14:00:00,46.83,46.83,46.57,46.59,26400.0,29.7805,29.7805,29.6151,29.6278,26400.0
2011-09-02 14:30:00,46.54,46.6,46.28,46.41,33900.0,29.596,29.6342,29.4307,29.5134,33900.0
2011-09-02 15:00:00,46.42,46.48,46.36,46.41,41700.0,29.5197,29.5579,29.4816,29.5134,41700.0
2011-09-02 15:30:00,46.41,46.61,46.37,46.46,96100.0,29.5134,29.6405,29.4879,29.5452,96100.0
2011-09-06 09:30:00,44.95,45.72,44.94,45.59,46300.0,28.5849,29.0746,28.5785,28.9919,46300.0
2011-09-06 10:00:00,45.62,45.74,45.38,45.48,46100.0,29.011,29.0873,28.8584,28.922,46100.0
2011-09-06 10:30:00,45.47,45.77,45.37,45.69,49400.0,28.9156,29.1064,28.852,29.0555,49400.0
2011-09-06 11:00:00,45.7,46.0,45.65,46.0,29900.0,29.0619,29.2526,29.0301,29.2526,29900.0
2011-09-06 11:30:00,46.02,46.14,45.89,46.14,30000.0,29.2654,29.3417,29.1827,29.3417,30000.0
2011-09-06 12:00:00,46.11,46.26,46.08,46.21,26400.0,29.3226,29.418,29.3035,29.3862,26400.0
2011-09-06 12:30:00,46.21,46.21,46.01,46.04,16700.0,29.3862,29.3862,29.259,29.2781,16700.0
2011-09-06 13:00:00,46.07,46.35,46.07,46.34,45300.0,29.2971,29.4752,29.2971,29.4688,45300.0
2011-09-06 13:30:00,46.34,46.71,46.33,46.61,42700.0,29.4688,29.7041,29.4625,29.6405,42700.0
2011-09-06 14:00:00,46.6,46.89,46.49,46.78,37800.0,29.6342,29.8186,29.5642,29.7487,37800.0
2011-09-06 14:30:00,46.76,46.76,46.38,46.39,48200.0,29.7359,29.7359,29.4943,29.5006,48200.0
2011-09-06 15:00:00,46.39,46.44,46.25,46.41,49200.0,29.5006,29.5324,29.4116,29.5134,49200.0
2011-09-06 15:30:00,46.41,46.67,46.28,46.59,93600.0,29.5134,29.6787,29.4307,29.6278,93600.0
2011-09-07 09:30:00,47.3,47.56,47.19,47.55,18800.0,30.0793,30.2447,30.0094,30.2383,18800.0
2011-09-07 10:00:00,47.55,47.74,47.45,47.56,23300.0,30.2383,30.3591,30.1747,30.2447,23300.0
2011-09-07 10:30:00,47.52,47.64,47.49,47.53,25100.0,30.2192,30.2956,30.2002,30.2256,25100.0
2011-09-07 11:00:00,47.54,47.8,47.49,47.8,34000.0,30.232,30.3973,30.2002,30.3973,34000.0
2011-09-07 11:30:00,47.8,47.8,47.52,47.57,14900.0,30.3973,30.3973,30.2192,30.251,14900.0
2011-09-07 12:00:00,47.57,47.71,47.51,47.66,12300.0,30.251,30.3401,30.2129,30.3083,12300.0
2011-09-07 12:30:00,47.68,47.76,47.64,47.66,23100.0,30.321,30.3719,30.2956,30.3083,23100.0
2011-09-07 13:00:00,47.66,47.81,47.63,47.75,11000.0,30.3083,30.4037,30.2892,30.3655,11000.0
2011-09-07 13:30:00,47.76,47.76,47.52,47.68,21500.0,30.3719,30.3719,30.2192,30.321,21500.0
2011-09-07 14:00:00,47.69,47.91,47.66,47.87,20000.0,30.3273,30.4673,30.3083,30.4418,20000.0
2011-09-07 14:30:00,47.88,48.13,47.86,48.11,36800.0,30.4482,30.6072,30.4355,30.5944,36800.0
2011-09-07 15:00:00,48.1,48.15,48.06,48.13,65600.0,30.5881,30.6199,30.5626,30.6072,65600.0
2011-09-07 15:30:00,48.11,48.24,48.04,48.2,103200.0,30.5944,30.6771,30.5499,30.6517,103200.0
2011-09-08 09:30:00,47.69,48.5,47.69,48.16,28900.0,30.3273,30.8424,30.3273,30.6262,28900.0
2011-09-08 10:00:00,48.1,48.3,47.99,48.19,27100.0,30.5881,30.7153,30.5181,30.6453,27100.0
2011-09-08 10:30:00,48.19,48.34,48.14,48.26,16500.0,30.6453,30.7407,30.6135,30.6898,16500.0
2011-09-08 11:00:00,48.26,48.49,48.19,48.21,15500.0,30.6898,30.8361,30.6453,30.658,15500.0
2011-09-08 11:30:00,48.22,48.22,47.81,47.81,12600.0,30.6644,30.6644,30.4037,30.4037,12600.0
2011-09-08 12:00:00,47.8,48.04,47.74,47.96,11200.0,30.3973,30.5499,30.3591,30.499,11200.0
2011-09-08 12:30:00,47.85,48.01,47.76,47.98,15800.0,30.4291,30.5308,30.3719,30.5118,15800.0
2011-09-08 13:00:00,47.97,48.02,47.86,47.86,19500.0,30.5054,30.5372,30.4355,30.4355,19500.0
2011-09-08 13:30:00,47.87,47.97,47.59,47.69,48500.0,30.4418,30.5054,30.2638,30.3273,48500.0
2011-09-08 14:00:00,47.68,47.92,47.65,47.78,25800.0,30.321,30.4736,30.3019,30.3846,25800.0
2011-09-08 14:30:00,47.75,47.93,47.75,47.86,24600.0,30.3655,30.48,30.3655,30.4355,24600.0
2011-09-08 15:00:00,47.84,47.85,47.66,47.84,57900.0,30.4227,30.4291,30.3083,30.4227,57900.0
2011-09-08 15:30:00,47.84,48.05,47.69,47.78,115900.0,30.4227,30.5563,30.3273,30.3846,115900.0
2011-09-09 09:30:00,47.27,47.5,47.15,47.48,60900.0,30.0603,30.2065,29.9839,30.1938,60900.0
2011-09-09 10:00:00,47.48,48.16,47.48,48.12,60100.0,30.1938,30.6262,30.1938,30.6008,60100.0
2011-09-09 10:30:00,48.12,48.18,47.9,47.95,28700.0,30.6008,30.639,30.4609,30.4927,28700.0
2011-09-09 11:00:00,47.95,48.05,47.68,47.74,64300.0,30.4927,30.5563,30.321,30.3591,64300.0
2011-09-09 11:30:00,47.73,47.82,47.27,47.37,22500.0,30.3528,30.41,30.0603,30.1239,22500.0
2011-09-09 12:00:00,47.34,47.7,47.12,47.62,57400.0,30.1048,30.3337,29.9649,30.2828,57400.0
2011-09-09 12:30:00,47.61,47.68,47.35,47.68,28100.0,30.2765,30.321,30.1111,30.321,28100.0
2011-09-09 13:00:00,47.64,47.9,47.48,47.84,81000.0,30.2956,30.4609,30.1938,30.4227,81000.0
2011-09-09 13:30:00,47.84,47.84,47.45,47.52,30500.0,30.4227,30.4227,30.1747,30.2192,30500.0
2011-09-09 14:00:00,47.5,47.55,47.35,47.35,39400.0,30.2065,30.2383,30.1111,30.1111,39400.0
2011-09-09 14:30:00,47.36,47.55,47.23,47.29,40600.0,30.1175,30.2383,30.0348,30.073,40600.0
2011-09-09 15:00:00,47.3,47.38,47.08,47.1,90700.0,30.0793,30.1302,29.9394,29.9522,90700.0
2011-09-09 15:30:00,47.11,47.27,47.08,47.23,168500.0,29.9585,30.0603,29.9394,30.0348,168500.0
2011-09-12 09:30:00,46.79,47.83,46.75,47.58,46000.0,29.755,30.4164,29.7296,30.2574,46000.0
2011-09-12 10:00:00,47.59,47.66,46.78,46.78,49400.0,30.2638,30.3083,29.7487,29.7487,49400.0
2011-09-12 10:30:00,46.78,46.88,46.54,46.54,21000.0,29.7487,29.8122,29.596,29.596,21000.0
2011-09-12 11:00:00,46.55,46.86,46.52,46.73,84100.0,29.6024,29.7995,29.5833,29.7169,84100.0
2011-09-12 11:30:00,46.73,46.86,46.66,46.75,52900.0,29.7169,29.7995,29.6723,29.7296,52900.0
2011-09-12 12:00:00,46.75,46.83,46.64,46.73,13100.0,29.7296,29.7805,29.6596,29.7169,13100.0
2011-09-12 12:30:00,46.73,46.73,46.58,46.66,16000.0,29.7169,29.7169,29.6215,29.6723,16000.0
2011-09-12 13:00:00,46.7,46.76,46.42,46.45,23800.0,29.6978,29.7359,29.5197,29.5388,23800.0
2011-09-12 13:30:00,46.46,46.53,46.22,46.53,47000.0,29.5452,29.5897,29.3925,29.5897,47000.0
2011-09-12 14:00:00,46.5,46.51,46.27,46.42,32200.0,29.5706,29.577,29.4243,29.5197,32200.0
2011-09-12 14:30:00,46.45,46.84,46.34,46.38,44300.0,29.5388,29.7868,29.4688,29.4943,44300.0
2011-09-12 15:00:00,46.37,46.56,46.22,46.45,50400.0,29.4879,29.6088,29.3925,29.5388,50400.0
2011-09-12 15:30:00,46.47,46.85,46.34,46.83,105500.0,29.5515,29.7932,29.4688,29.7805,105500.0
2011-09-13 09:30:00,47.05,47.22,46.78,47.19,27000.0,29.9204,30.0285,29.7487,30.0094,27000.0
2011-09-13 10:00:00,47.19,47.57,47.07,47.51,35800.0,30.0094,30.251,29.9331,30.2129,35800.0
2011-09-13 10:30:00,47.54,47.67,47.1,47.14,32100.0,30.232,30.3146,29.9522,29.9776,32100.0
2011-09-13 11:00:00,47.18,47.24,46.9,47.01,23700.0,30.003,30.0412,29.825,29.8949,23700.0
2011-09-13 11:30:00,47.0,47.15,46.93,47.01,18400.0,29.8886,29.9839,29.844,29.8949,18400.0
2011-09-13 12:00:00,46.95,47.15,46.78,47.09,21000.0,29.8568,29.9839,29.7487,29.9458,21000.0
2011-09-13 12:30:00,47.07,47.23,46.99,47.17,15800.0,29.9331,30.0348,29.8822,29.9967,15800.0
2011-09-13 13:00:00,47.17,47.25,47.07,47.14,23700.0,29.9967,30.0475,29.9331,29.9776,23700.0
2011-09-13 13:30:00,47.13,47.33,47.0,47.22,19600.0,29.9712,30.0984,29.8886,30.0285,19600.0
2011-09-13 14:00:00,47.24,47.59,47.21,47.58,31500.0,30.0412,30.2638,30.0221,30.2574,31500.0
2011-09-13 14:30:00,47.58,47.59,47.29,47.45,28800.0,30.2574,30.2638,30.073,30.1747,28800.0
2011-09-13 15:00:00,47.42,47.5,47.09,47.41,55300.0,30.1556,30.2065,29.9458,30.1493,55300.0
2011-09-13 15:30:00,47.43,47.56,47.25,47.32,104200.0,30.162,30.2447,30.0475,30.0921,104200.0
2011-09-14 09:30:00,47.62,47.73,46.57,46.66,57100.0,30.2828,30.3528,29.6151,29.6723,57100.0
2011-09-14 10:00:00,46.65,46.75,46.07,46.37,94700.0,29.666,29.7296,29.2971,29.4879,94700.0
2011-09-14 10:30:00,46.34,46.45,46.12,46.34,46300.0,29.4688,29.5388,29.3289,29.4688,46300.0
2011-09-14 11:00:00,46.33,46.71,46.25,46.7,45200.0,29.4625,29.7041,29.4116,29.6978,45200.0
2011-09-14 11:30:00,46.68,46.72,46.46,46.51,43900.0,29.6851,29.7105,29.5452,29.577,43900.0
2011-09-14 12:00:00,46.53,46.87,46.53,46.79,32200.0,29.5897,29.8059,29.5897,29.755,32200.0
2011-09-14 12:30:00,46.8,46.88,46.74,46.75,52500.0,29.7614,29.8122,29.7232,29.7296,52500.0
2011-09-14 13:00:00,46.73,47.01,46.7,47.0,49900.0,29.7169,29.8949,29.6978,29.8886,49900.0
2011-09-14 13:30:00,47.0,47.32,46.98,47.1,59700.0,29.8886,30.0921,29.8758,29.9522,59700.0
2011-09-14 14:00:00,47.13,47.63,47.1,47.6,60900.0,29.9712,30.2892,29.9522,30.2701,60900.0
2011-09-14 14:30:00,47.6,47.79,47.48,47.78,32300.0,30.2701,30.3909,30.1938,30.3846,32300.0
2011-09-14 15:00:00,47.76,48.32,47.76,48.25,60000.0,30.3719,30.728,30.3719,30.6835,60000.0
2011-09-14 15:30:00,48.24,48.29,47.61,47.63,92800.0,30.6771,30.7089,30.2765,30.2892,92800.0
2011-09-15 09:30:00,47.22,47.77,46.57,47.64,115900.0,30.0285,30.3782,29.6151,30.2956,115900.0
2011-09-15 10:00:00,47.62,47.83,47.15,47.22,49000.0,30.2828,30.4164,29.9839,30.0285,49000.0
2011-09-15 10:30:00,47.19,47.31,46.9,47.15,41300.0,30.0094,30.0857,29.825,29.9839,41300.0
2011-09-15 11:00:00,47.11,47.41,46.98,47.4,30300.0,29.9585,30.1493,29.8758,30.1429,30300.0
2011-09-15 11:30:00,47.43,47.65,47.4,47.44,25500.0,30.162,30.3019,30.1429,30.1684,25500.0
2011-09-15 12:00:00,47.46,47.59,47.38,47.48,14800.0,30.1811,30.2638,30.1302,30.1938,14800.0
2011-09-15 12:30:00,47.49,47.6,47.48,47.6,18000.0,30.2002,30.2701,30.1938,30.2701,18000.0
2011-09-15 13:00:00,47.6,47.68,47.57,47.65,19500.0,30.2701,30.321,30.251,30.3019,19500.0
2011-09-15 13:30:00,47.64,47.73,47.62,47.72,34200.0,30.2956,30.3528,30.2828,30.3464,34200.0
2011-09-15 14:00:00,47.73,47.84,47.63,47.65,39300.0,30.3528,30.4227,30.2892,30.3019,39300.0
2011-09-15 14:30:00,47.66,47.67,47.44,47.46,52600.0,30.3083,30.3146,30.1684,30.1811,52600.0
2011-09-15 15:00:00,47.47,47.49,47.17,47.18,63400.0,30.1874,30.2002,29.9967,30.003,63400.0
2011-09-15 15:30:00,47.19,47.35,47.14,47.29,133200.0,30.0094,30.1111,29.9776,30.073,133200.0
2011-09-16 09:30:00,47.22,47.32,46.89,47.25,140200.0,30.0285,30.0921,29.8186,30.0475,140200.0
2011-09-16 10:00:00,47.19,47.5,47.19,47.39,39200.0,30.0094,30.2065,30.0094,30.1366,39200.0
2011-09-16 10:30:00,47.41,47.49,46.79,46.87,68000.0,30.1493,30.2002,29.755,29.8059,68000.0
2011-09-16 11:00:00,46.87,47.07,46.87,47.04,22600.0,29.8059,29.9331,29.8059,29.914,22600.0
2011-09-16 11:30:00,47.06,47.25,46.86,47.17,22400.0,29.9267,30.0475,29.7995,29.9967,22400.0
2011-09-16 12:00:00,47.18,47.25,47.1,47.17,21900.0,30.003,30.0475,29.9522,29.9967,21900.0
2011-09-16 12:30:00,47.18,47.28,47.08,47.12,35000.0,30.003,30.0666,29.9394,29.9649,35000.0
2011-09-16 13:00:00,47.14,47.23,47.13,47.22,31800.0,29.9776,30.0348,29.9712,30.0285,31800.0
2011-09-16 13:30:00,47.22,47.22,47.05,47.16,36900.0,30.0285,30.0285,29.9204,29.9903,36900.0
2011-09-16 14:00:00,47.16,47.24,47.09,47.09,53700.0,29.9903,30.0412,29.9458,29.9458,53700.0
2011-09-16 14:30:00,47.09,47.34,47.09,47.34,42700.0,29.9458,30.1048,29.9458,30.1048,42700.0
2011-09-16 15:00:00,47.35,47.36,46.99,47.07,97000.0,30.1111,30.1175,29.8822,29.9331,97000.0
2011-09-16 15:30:00,47.05,47.21,47.02,47.2,164200.0,29.9204,30.0221,29.9013,30.0157,164200.0
2011-09-19 09:30:00,46.44,46.56,46.12,46.12,32700.0,29.5324,29.6088,29.3289,29.3289,32700.0
2011-09-19 10:00:00,46.12,46.54,46.09,46.49,29500.0,29.3289,29.596,29.3099,29.5642,29500.0
2011-09-19 10:30:00,46.51,46.62,46.35,46.5,63000.0,29.577,29.6469,29.4752,29.5706,63000.0
2011-09-19 11:00:00,46.5,46.76,46.42,46.63,20000.0,29.5706,29.7359,29.5197,29.6533,20000.0
2011-09-19 11:30:00,46.63,46.91,46.57,46.77,16200.0,29.6533,29.8313,29.6151,29.7423,16200.0
2011-09-19 12:00:00,46.75,46.78,46.48,46.6,27200.0,29.7296,29.7487,29.5579,29.6342,27200.0
2011-09-19 12:30:00,46.57,46.57,46.2,46.26,26900.0,29.6151,29.6151,29.3798,29.418,26900.0
2011-09-19 13:00:00,46.27,46.37,46.05,46.07,43500.0,29.4243,29.4879,29.2844,29.2971,43500.0
2011-09-19 13:30:00,46.07,46.11,45.86,45.86,37700.0,29.2971,29.3226,29.1636,29.1636,37700.0
2011-09-19 14:00:00,45.89,46.4,45.86,46.33,27800.0,29.1827,29.507,29.1636,29.4625,27800.0
2011-09-19 14:30:00,46.34,46.34,46.05,46.08,53100.0,29.4688,29.4688,29.2844,29.3035,53100.0
2011-09-19 15:00:00,46.09,46.35,45.95,46.3,95300.0,29.3099,29.4752,29.2208,29.4434,95300.0
2011-09-19 15:30:00,46.31,46.54,46.28,46.3,105400.0,29.4498,29.596,29.4307,29.4434,105400.0
2011-09-20 09:30:00,46.57,46.65,45.78,45.97,57200.0,29.6151,29.666,29.1127,29.2336,57200.0
2011-09-20 10:00:00,46.03,46.16,45.86,46.05,31200.0,29.2717,29.3544,29.1636,29.2844,31200.0
2011-09-20 10:30:00,46.02,46.47,45.94,46.13,53300.0,29.2654,29.5515,29.2145,29.3353,53300.0
2011-09-20 11:00:00,46.13,46.28,46.13,46.19,29600.0,29.3353,29.4307,29.3353,29.3735,29600.0
2011-09-20 11:30:00,46.19,46.24,46.02,46.13,32900.0,29.3735,29.4053,29.2654,29.3353,32900.0
2011-09-20 12:00:00,46.13,46.13,45.63,45.69,38000.0,29.3353,29.3353,29.0173,29.0555,38000.0
2011-09-20 12:30:00,45.7,45.7,45.33,45.36,62100.0,29.0619,29.0619,28.8266,28.8456,62100.0
2011-09-20 13:00:00,45.39,45.79,45.39,45.79,66700.0,28.8647,29.1191,28.8647,29.1191,66700.0
2011-09-20 13:30:00,45.77,45.84,45.65,45.7,56200.0,29.1064,29.1509,29.0301,29.0619,56200.0
2011-09-20 14:00:00,45.69,45.81,45.54,45.81,27500.0,29.0555,29.1318,28.9601,29.1318,27500.0
2011-09-20 14:30:00,45.82,45.94,45.62,45.91,52800.0,29.1382,29.2145,29.011,29.1954,52800.0
2011-09-20 15:00:00,45.9,45.97,45.74,45.83,44300.0,29.189,29.2336,29.0873,29.1445,44300.0
2011-09-20 15:30:00,45.82,45.82,45.37,45.43,126700.0,29.1382,29.1382,28.852,28.8902,126700.0
2011-09-21 09:30:00,45.39,45.39,44.92,45.04,37300.0,28.8647,28.8647,28.5658,28.6421,37300.0
2011-09-21 10:00:00,45.05,45.15,44.73,44.8,22500.0,28.6485,28.7121,28.445,28.4895,22500.0
2011-09-21 10:30:00,44.82,44.91,44.5,44.55,25700.0,28.5022,28.5595,28.2987,28.3305,25700.0
2011-09-21 11:00:00,44.56,44.83,44.5,44.83,45500.0,28.3369,28.5086,28.2987,28.5086,45500.0
2011-09-21 11:30:00,44.81,45.04,44.78,44.88,19800.0,28.4959,28.6421,28.4768,28.5404,19800.0
2011-09-21 12:00:00,44.84,45.11,44.58,44.92,116700.0,28.515,28.6867,28.3496,28.5658,116700.0
2011-09-21 12:30:00,44.91,45.01,44.58,44.69,48500.0,28.5595,28.6231,28.3496,28.4196,48500.0
2011-09-21 13:00:00,44.71,44.78,44.51,44.63,17100.0,28.4323,28.4768,28.3051,28.3814,17100.0
2011-09-21 13:30:00,44.61,44.62,44.44,44.48,20800.0,28.3687,28.3751,28.2606,28.286,20800.0
2011-09-21 14:00:00,44.46,44.69,44.08,44.25,46800.0,28.2733,28.4196,28.0317,28.1398,46800.0
2011-09-21 14:30:00,44.25,44.51,44.0,44.04,101000.0,28.1398,28.3051,27.9808,28.0062,101000.0
2011-09-21 15:00:00,44.01,44.35,44.01,44.2,103700.0,27.9871,28.2034,27.9871,28.108,103700.0
2011-09-21 15:30:00,44.22,44.26,43.64,43.66,133100.0,28.1207,28.1461,27.7518,27.7646,133100.0
2011-09-22 09:30:00,42.15,42.54,41.82,41.92,55700.0,26.8043,27.0523,26.5945,26.6581,55700.0
2011-09-22 10:00:00,41.95,43.03,41.91,42.99,76600.0,26.6771,27.3639,26.6517,27.3385,76600.0
2011-09-22 10:30:00,42.98,43.25,42.78,42.78,71800.0,27.3321,27.5038,27.2049,27.2049,71800.0
2011-09-22 11:00:00,42.78,42.94,42.69,42.86,43600.0,27.2049,27.3067,27.1477,27.2558,43600.0
2011-09-22 11:30:00,42.9,43.02,42.8,42.92,45800.0,27.2813,27.3576,27.2177,27.294,45800.0
2011-09-22 12:00:00,42.91,42.97,42.73,42.9,37900.0,27.2876,27.3258,27.1732,27.2813,37900.0
2011-09-22 12:30:00,42.86,43.38,42.86,43.35,29600.0,27.2558,27.5865,27.2558,27.5674,29600.0
2011-09-22 13:00:00,43.33,43.33,42.91,42.96,29700.0,27.5547,27.5547,27.2876,27.3194,29700.0
2011-09-22 13:30:00,42.96,43.02,42.53,42.53,38600.0,27.3194,27.3576,27.046,27.046,38600.0
2011-09-22 14:00:00,42.53,43.18,42.42,43.03,56000.0,27.046,27.4593,26.976,27.3639,56000.0
2011-09-22 14:30:00,42.99,43.02,42.61,42.61,44200.0,27.3385,27.3576,27.0968,27.0968,44200.0
2011-09-22 15:00:00,42.62,42.9,42.59,42.77,145400.0,27.1032,27.2813,27.0841,27.1986,145400.0
2011-09-22 15:30:00,42.8,43.36,42.7,43.31,185300.0,27.2177,27.5738,27.1541,27.542,185300.0
2011-09-23 09:30:00,43.35,43.87,43.19,43.54,85600.0,27.5674,27.8981,27.4657,27.6883,85600.0
2011-09-23 10:00:00,43.54,43.58,43.1,43.35,30000.0,27.6883,27.7137,27.4084,27.5674,30000.0
2011-09-23 10:30:00,43.36,44.12,43.34,43.98,66200.0,27.5738,28.0571,27.5611,27.9681,66200.0
2011-09-23 11:00:00,43.98,44.03,43.63,44.03,39700.0,27.9681,27.9999,27.7455,27.9999,39700.0
2011-09-23 11:30:00,44.04,44.05,43.38,43.53,28300.0,28.0062,28.0126,27.5865,27.6819,28300.0
2011-09-23 12:00:00,43.58,43.82,43.46,43.57,19300.0,27.7137,27.8663,27.6374,27.7073,19300.0
2011-09-23 12:30:00,43.57,43.64,43.19,43.28,54800.0,27.7073,27.7518,27.4657,27.5229,54800.0
2011-09-23 13:00:00,43.28,43.61,43.18,43.57,16200.0,27.5229,27.7328,27.4593,27.7073,16200.0
2011-09-23 13:30:00,43.53,43.79,43.43,43.7,24500.0,27.6819,27.8472,27.6183,27.79,24500.0
2011-09-23 14:00:00,43.7,43.83,43.4,43.46,20300.0,27.79,27.8727,27.5992,27.6374,20300.0
2011-09-23 14:30:00,43.48,43.57,43.38,43.4,24600.0,27.6501,27.7073,27.5865,27.5992,24600.0
2011-09-23 15:00:00,43.43,43.67,43.36,43.67,46800.0,27.6183,27.7709,27.5738,27.7709,46800.0
2011-09-23 15:30:00,43.65,43.74,43.51,43.71,65700.0,27.7582,27.8154,27.6692,27.7964,65700.0
2011-09-26 09:30:00,44.14,44.18,43.56,43.56,16100.0,28.0698,28.0952,27.701,27.701,16100.0
2011-09-26 10:00:00,43.6,43.83,43.43,43.67,35000.0,27.7264,27.8727,27.6183,27.7709,35000.0
2011-09-26 10:30:00,43.66,44.04,43.49,43.91,49500.0,27.7646,28.0062,27.6565,27.9235,49500.0
2011-09-26 11:00:00,43.84,44.36,43.81,44.35,24900.0,27.879,28.2097,27.86,28.2034,24900.0
2011-09-26 11:30:00,44.3,44.74,44.25,44.49,27700.0,28.1716,28.4514,28.1398,28.2924,27700.0
2011-09-26 12:00:00,44.5,44.67,44.39,44.63,41100.0,28.2987,28.4068,28.2288,28.3814,41100.0
2011-09-26 12:30:00,44.65,44.66,44.37,44.42,28600.0,28.3941,28.4005,28.2161,28.2479,28600.0
2011-09-26 13:00:00,44.37,44.44,44.28,44.28,26100.0,28.2161,28.2606,28.1588,28.1588,26100.0
2011-09-26 13:30:00,44.27,44.32,44.1,44.25,30500.0,28.1525,28.1843,28.0444,28.1398,30500.0
2011-09-26 14:00:00,44.26,44.68,44.25,44.64,51200.0,28.1461,28.4132,28.1398,28.3878,51200.0
2011-09-26 14:30:00,44.66,44.99,44.59,44.95,49800.0,28.4005,28.6103,28.356,28.5849,49800.0
2011-09-26 15:00:00,44.96,45.22,44.89,45.22,47500.0,28.5913,28.7566,28.5468,28.7566,47500.0
2011-09-26 15:30:00,45.22,45.49,45.15,45.49,92900.0,28.7566,28.9283,28.7121,28.9283,92900.0
2011-09-27 09:30:00,46.26,46.62,46.17,46.27,16700.0,29.418,29.6469,29.3607,29.4243,16700.0
2011-09-27 10:00:00,46.24,46.42,45.97,46.31,13400.0,29.4053,29.5197,29.2336,29.4498,13400.0
2011-09-27 10:30:00,46.25,46.59,46.16,46.52,20700.0,29.4116,29.6278,29.3544,29.5833,20700.0
2011-09-27 11:00:00,46.52,46.52,46.23,46.4,17300.0,29.5833,29.5833,29.3989,29.507,17300.0
2011-09-27 11:30:00,46.39,46.49,46.09,46.21,11800.0,29.5006,29.5642,29.3099,29.3862,11800.0
2011-09-27 12:00:00,46.23,46.49,46.16,46.37,11900.0,29.3989,29.5642,29.3544,29.4879,11900.0
2011-09-27 12:30:00,46.34,46.4,46.2,46.31,24500.0,29.4688,29.507,29.3798,29.4498,24500.0
2011-09-27 13:00:00,46.34,46.56,46.29,46.52,9300.0,29.4688,29.6088,29.4371,29.5833,9300.0
2011-09-27 13:30:00,46.51,46.58,46.25,46.51,44200.0,29.577,29.6215,29.4116,29.577,44200.0
2011-09-27 14:00:00,46.51,46.63,46.37,46.37,27600.0,29.577,29.6533,29.4879,29.4879,27600.0
2011-09-27 14:30:00,46.38,46.5,46.23,46.28,35600.0,29.4943,29.5706,29.3989,29.4307,35600.0
2011-09-27 15:00:00,46.28,46.29,45.79,45.84,42300.0,29.4307,29.4371,29.1191,29.1509,42300.0
2011-09-27 15:30:00,45.85,46.0,45.25,45.51,92500.0,29.1572,29.2526,28.7757,28.941,92500.0
2011-09-28 09:30:00,45.73,45.73,44.94,45.6,17700.0,29.0809,29.0809,28.5785,28.9983,17700.0
2011-09-28 10:00:00,45.5,45.56,44.93,45.18,15800.0,28.9347,28.9728,28.5722,28.7312,15800.0
2011-09-28 10:30:00,45.19,45.27,44.91,45.21,30800.0,28.7375,28.7884,28.5595,28.7502,30800.0
2011-09-28 11:00:00,45.18,45.18,44.9,44.93,32900.0,28.7312,28.7312,28.5531,28.5722,32900.0
2011-09-28 11:30:00,44.91,45.3,44.73,45.26,61400.0,28.5595,28.8075,28.445,28.782,61400.0
2011-09-28 12:00:00,45.28,45.44,45.21,45.41,62000.0,28.7948,28.8965,28.7502,28.8774,62000.0
2011-09-28 12:30:00,45.36,45.47,45.19,45.44,27800.0,28.8456,28.9156,28.7375,28.8965,27800.0
2011-09-28 13:00:00,45.37,45.37,45.21,45.26,5500.0,28.852,28.852,28.7502,28.782,5500.0
2011-09-28 13:30:00,45.25,45.27,44.85,44.87,11500.0,28.7757,28.7884,28.5213,28.534,11500.0
2011-09-28 14:00:00,44.88,44.89,44.67,44.67,35600.0,28.5404,28.5468,28.4068,28.4068,35600.0
2011-09-28 14:30:00,44.66,45.05,44.6,45.0,29100.0,28.4005,28.6485,28.3623,28.6167,29100.0
2011-09-28 15:00:00,45.07,45.29,44.89,44.89,24900.0,28.6612,28.8011,28.5468,28.5468,24900.0
2011-09-28 15:30:00,44.9,44.9,44.52,44.65,120100.0,28.5531,28.5531,28.3115,28.3941,120100.0
2011-09-29 09:30:00,45.36,45.7,45.01,45.1,27300.0,28.8456,29.0619,28.6231,28.6803,27300.0
2011-09-29 10:00:00,45.14,45.26,44.53,44.53,21800.0,28.7057,28.782,28.3178,28.3178,21800.0
2011-09-29 10:30:00,44.56,44.58,44.05,44.22,30300.0,28.3369,28.3496,28.0126,28.1207,30300.0
2011-09-29 11:00:00,44.18,44.76,44.18,44.75,19900.0,28.0952,28.4641,28.0952,28.4577,19900.0
2011-09-29 11:30:00,44.75,45.02,44.75,44.79,15900.0,28.4577,28.6294,28.4577,28.4832,15900.0
2011-09-29 12:00:00,44.81,44.97,44.7,44.77,19500.0,28.4959,28.5976,28.4259,28.4704,19500.0
2011-09-29 12:30:00,44.78,44.85,44.64,44.69,16800.0,28.4768,28.5213,28.3878,28.4196,16800.0
2011-09-29 13:00:00,44.66,44.84,44.52,44.52,11900.0,28.4005,28.515,28.3115,28.3115,11900.0
2011-09-29 13:30:00,44.51,44.53,44.1,44.13,15800.0,28.3051,28.3178,28.0444,28.0634,15800.0
2011-09-29 14:00:00,44.12,44.16,43.65,44.01,45200.0,28.0571,28.0825,27.7582,27.9871,45200.0
2011-09-29 14:30:00,43.95,44.1,43.84,43.98,32900.0,27.949,28.0444,27.879,27.9681,32900.0
2011-09-29 15:00:00,44.03,44.44,43.76,44.38,71100.0,27.9999,28.2606,27.8282,28.2224,71100.0
2011-09-29 15:30:00,44.35,44.88,44.32,44.88,88300.0,28.2034,28.5404,28.1843,28.5404,88300.0
2011-09-30 09:30:00,44.15,44.8,44.07,44.57,85300.0,28.0762,28.4895,28.0253,28.3433,85300.0
2011-09-30 10:00:00,44.49,45.17,44.49,45.11,31900.0,28.2924,28.7248,28.2924,28.6867,31900.0
2011-09-30 10:30:00,45.16,45.23,44.84,44.89,32700.0,28.7185,28.763,28.515,28.5468,32700.0
2011-09-30 11:00:00,44.88,45.36,44.87,45.29,44500.0,28.5404,28.8456,28.534,28.8011,44500.0
2011-09-30 11:30:00,45.3,45.49,45.29,45.46,62800.0,28.8075,28.9283,28.8011,28.9092,62800.0
2011-09-30 12:00:00,45.42,45.52,45.35,45.48,38200.0,28.8838,28.9474,28.8393,28.922,38200.0
2011-09-30 12:30:00,45.49,45.65,45.43,45.62,29000.0,28.9283,29.0301,28.8902,29.011,29000.0
2011-09-30 13:00:00,45.56,45.56,45.4,45.4,59800.0,28.9728,28.9728,28.8711,28.8711,59800.0
2011-09-30 13:30:00,45.4,45.59,45.4,45.43,62200.0,28.8711,28.9919,28.8711,28.8902,62200.0
2011-09-30 14:00:00,45.43,45.5,45.0,45.0,75200.0,28.8902,28.9347,28.6167,28.6167,75200.0
2011-09-30 14:30:00,45.0,45.28,44.92,45.18,45300.0,28.6167,28.7948,28.5658,28.7312,45300.0
2011-09-30 15:00:00,45.15,45.25,44.95,44.95,78300.0,28.7121,28.7757,28.5849,28.5849,78300.0
2011-09-30 15:30:00,44.98,45.09,44.52,44.61,236900.0,28.604,28.6739,28.3115,28.3687,236900.0
2011-10-03 09:30:00,44.18,44.24,43.6,43.6,21100.0,28.0952,28.1334,27.7264,27.7264,21100.0
2011-10-03 10:00:00,43.61,44.75,43.61,44.55,30700.0,27.7328,28.4577,27.7328,28.3305,30700.0
2011-10-03 10:30:00,44.55,44.55,43.95,44.18,25600.0,28.3305,28.3305,27.949,28.0952,25600.0
2011-10-03 11:00:00,44.1,44.25,43.92,44.04,33000.0,28.0444,28.1398,27.9299,28.0062,33000.0
2011-10-03 11:30:00,44.06,44.21,44.01,44.13,41100.0,28.0189,28.1143,27.9871,28.0634,41100.0
2011-10-03 12:00:00,44.14,44.15,44.03,44.1,32200.0,28.0698,28.0762,27.9999,28.0444,32200.0
2011-10-03 12:30:00,44.06,44.16,44.04,44.1,46200.0,28.0189,28.0825,28.0062,28.0444,46200.0
2011-10-03 13:00:00,44.09,44.12,43.82,43.94,167700.0,28.038,28.0571,27.8663,27.9426,167700.0
2011-10-03 13:30:00,43.95,43.97,43.85,43.94,119300.0,27.949,27.9617,27.8854,27.9426,119300.0
2011-10-03 14:00:00,43.94,44.11,43.68,43.77,148500.0,27.9426,28.0507,27.7773,27.8345,148500.0
2011-10-03 14:30:00,43.82,43.97,43.73,43.86,137200.0,27.8663,27.9617,27.8091,27.8917,137200.0
2011-10-03 15:00:00,43.85,44.06,43.84,43.9,119700.0,27.8854,28.0189,27.879,27.9172,119700.0
2011-10-03 15:30:00,43.91,44.16,43.73,43.8,107700.0,27.9235,28.0825,27.8091,27.8536,107700.0
2011-10-04 09:30:00,43.42,44.26,43.21,44.26,103900.0,27.6119,28.1461,27.4784,28.1461,103900.0
2011-10-04 10:00:00,44.19,44.94,43.88,44.67,75900.0,28.1016,28.5785,27.9045,28.4068,75900.0
2011-10-04 10:30:00,44.68,45.13,44.63,45.11,73700.0,28.4132,28.6994,28.3814,28.6867,73700.0
2011-10-04 11:00:00,45.14,45.61,45.11,45.34,75500.0,28.7057,29.0046,28.6867,28.8329,75500.0
2011-10-04 11:30:00,45.34,45.41,44.81,45.41,59700.0,28.8329,28.8774,28.4959,28.8774,59700.0
2011-10-04 12:00:00,45.43,46.13,45.43,45.76,89900.0,28.8902,29.3353,28.8902,29.1,89900.0
2011-10-04 12:30:00,45.75,45.91,45.6,45.7,40800.0,29.0937,29.1954,28.9983,29.0619,40800.0
2011-10-04 13:00:00,45.66,45.69,44.68,44.75,135800.0,29.0364,29.0555,28.4132,28.4577,135800.0
2011-10-04 13:30:00,44.78,44.95,44.36,44.37,44400.0,28.4768,28.5849,28.2097,28.2161,44400.0
2011-10-04 14:00:00,44.34,44.43,43.85,44.11,57900.0,28.197,28.2542,27.8854,28.0507,57900.0
2011-10-04 14:30:00,44.11,44.29,43.76,43.83,73900.0,28.0507,28.1652,27.8282,27.8727,73900.0
2011-10-04 15:00:00,43.84,44.58,43.83,44.42,89400.0,27.879,28.3496,27.8727,28.2479,89400.0
2011-10-04 15:30:00,44.44,45.78,44.35,45.76,163700.0,28.2606,29.1127,28.2034,29.1,163700.0
2011-10-05 09:30:00,46.03,46.03,45.5,45.6,29700.0,29.2717,29.2717,28.9347,28.9983,29700.0
2011-10-05 10:00:00,45.55,46.23,45.55,46.04,25300.0,28.9665,29.3989,28.9665,29.2781,25300.0
2011-10-05 10:30:00,46.08,46.48,46.08,46.46,24200.0,29.3035,29.5579,29.3035,29.5452,24200.0
2011-10-05 11:00:00,46.47,46.83,46.47,46.73,54300.0,29.5515,29.7805,29.5515,29.7169,54300.0
2011-10-05 11:30:00,46.72,46.79,46.46,46.48,44700.0,29.7105,29.755,29.5452,29.5579,44700.0
2011-10-05 12:00:00,46.5,46.59,45.92,45.97,53000.0,29.5706,29.6278,29.2018,29.2336,53000.0
2011-10-05 12:30:00,45.97,46.11,45.81,46.04,36900.0,29.2336,29.3226,29.1318,29.2781,36900.0
2011-10-05 13:00:00,46.01,46.14,45.85,46.01,31000.0,29.259,29.3417,29.1572,29.259,31000.0
2011-10-05 13:30:00,46.03,46.25,45.89,46.15,47100.0,29.2717,29.4116,29.1827,29.348,47100.0
2011-10-05 14:00:00,46.18,46.24,45.92,45.97,27600.0,29.3671,29.4053,29.2018,29.2336,27600.0
2011-10-05 14:30:00,46.0,46.25,45.87,46.14,32000.0,29.2526,29.4116,29.17,29.3417,32000.0
2011-10-05 15:00:00,46.14,46.24,45.9,46.0,87000.0,29.3417,29.4053,29.189,29.2526,87000.0
2011-10-05 15:30:00,46.02,46.58,45.99,46.24,126800.0,29.2654,29.6215,29.2463,29.4053,126800.0
2011-10-06 09:30:00,46.39,47.01,45.94,46.33,23200.0,29.5006,29.8949,29.2145,29.4625,23200.0
2011-10-06 10:00:00,46.34,46.94,46.33,46.75,13200.0,29.4688,29.8504,29.4625,29.7296,13200.0
2011-10-06 10:30:00,46.77,47.1,46.77,46.87,10800.0,29.7423,29.9522,29.7423,29.8059,10800.0
2011-10-06 11:00:00,46.9,47.24,46.77,46.99,37900.0,29.825,30.0412,29.7423,29.8822,37900.0
2011-10-06 11:30:00,47.0,47.5,47.0,47.27,63600.0,29.8886,30.2065,29.8886,30.0603,63600.0
2011-10-06 12:00:00,47.26,47.42,47.23,47.33,53600.0,30.0539,30.1556,30.0348,30.0984,53600.0
2011-10-06 12:30:00,47.37,47.4,47.2,47.23,9300.0,30.1239,30.1429,30.0157,30.0348,9300.0
2011-10-06 13:00:00,47.25,47.32,47.04,47.15,20000.0,30.0475,30.0921,29.914,29.9839,20000.0
2011-10-06 13:30:00,47.13,47.32,47.07,47.22,16400.0,29.9712,30.0921,29.9331,30.0285,16400.0
2011-10-06 14:00:00,47.23,47.38,47.07,47.23,21600.0,30.0348,30.1302,29.9331,30.0348,21600.0
2011-10-06 14:30:00,47.25,47.31,47.09,47.24,29400.0,30.0475,30.0857,29.9458,30.0412,29400.0
2011-10-06 15:00:00,47.27,47.34,47.16,47.2,53500.0,30.0603,30.1048,29.9903,30.0157,53500.0
2011-10-06 15:30:00,47.2,47.37,47.19,47.33,104400.0,30.0157,30.1239,30.0094,30.0984,104400.0
2011-10-07 09:30:00,47.29,47.84,47.23,47.44,33300.0,30.073,30.4227,30.0348,30.1684,33300.0
2011-10-07 10:00:00,47.44,47.51,46.95,47.39,24900.0,30.1684,30.2129,29.8568,30.1366,24900.0
2011-10-07 10:30:00,47.37,47.66,47.37,47.6,48500.0,30.1239,30.3083,30.1239,30.2701,48500.0
2011-10-07 11:00:00,47.62,47.67,47.29,47.41,40000.0,30.2828,30.3146,30.073,30.1493,40000.0
2011-10-07 11:30:00,47.4,47.43,47.22,47.41,14500.0,30.1429,30.162,30.0285,30.1493,14500.0
2011-10-07 12:00:00,47.45,47.46,46.88,47.04,27900.0,30.1747,30.1811,29.8122,29.914,27900.0
2011-10-07 12:30:00,47.05,47.17,46.81,46.85,19600.0,29.9204,29.9967,29.7677,29.7932,19600.0
2011-10-07 13:00:00,46.82,47.23,46.77,47.1,22800.0,29.7741,30.0348,29.7423,29.9522,22800.0
2011-10-07 13:30:00,47.09,47.09,46.82,46.97,13300.0,29.9458,29.9458,29.7741,29.8695,13300.0
2011-10-07 14:00:00,46.95,47.21,46.82,46.94,17500.0,29.8568,30.0221,29.7741,29.8504,17500.0
2011-10-07 14:30:00,46.88,47.23,46.88,47.15,19800.0,29.8122,30.0348,29.8122,29.9839,19800.0
2011-10-07 15:00:00,47.14,47.6,47.01,47.57,22400.0,29.9776,30.2701,29.8949,30.251,22400.0
2011-10-07 15:30:00,47.58,47.6,46.87,46.95,51800.0,30.2574,30.2701,29.8059,29.8568,51800.0
2011-10-10 09:30:00,41.72,44.59,41.72,44.33,692700.0,26.5309,28.356,26.5309,28.1906,692700.0
2011-10-10 10:00:00,44.33,45.09,44.21,44.88,255600.0,28.1906,28.6739,28.1143,28.5404,255600.0
2011-10-10 10:30:00,44.9,45.24,44.79,44.96,144500.0,28.5531,28.7693,28.4832,28.5913,144500.0
2011-10-10 11:00:00,44.96,45.55,44.96,45.22,113800.0,28.5913,28.9665,28.5913,28.7566,113800.0
2011-10-10 11:30:00,45.27,45.69,45.13,45.69,53800.0,28.7884,29.0555,28.6994,29.0555,53800.0
2011-10-10 12:00:00,45.69,45.82,45.49,45.52,60900.0,29.0555,29.1382,28.9283,28.9474,60900.0
2011-10-10 12:30:00,45.5,45.8,45.31,45.49,84400.0,28.9347,29.1254,28.8138,28.9283,84400.0
2011-10-10 13:00:00,45.51,46.19,45.51,46.13,98800.0,28.941,29.3735,28.941,29.3353,98800.0
2011-10-10 13:30:00,46.12,46.19,45.91,45.98,58500.0,29.3289,29.3735,29.1954,29.2399,58500.0
2011-10-10 14:00:00,45.95,45.95,45.64,45.77,76000.0,29.2208,29.2208,29.0237,29.1064,76000.0
2011-10-10 14:30:00,45.78,45.78,45.5,45.52,93600.0,29.1127,29.1127,28.9347,28.9474,93600.0
2011-10-10 15:00:00,45.51,45.51,44.89,45.08,198300.0,28.941,28.941,28.5468,28.6676,198300.0
2011-10-10 15:30:00,45.07,45.27,44.94,45.14,426500.0,28.6612,28.7884,28.5785,28.7057,426500.0
2011-10-11 09:30:00,45.03,45.03,44.52,44.95,78100.0,28.6358,28.6358,28.3115,28.5849,78100.0
2011-10-11 10:00:00,44.93,45.1,44.49,44.57,66200.0,28.5722,28.6803,28.2924,28.3433,66200.0
2011-10-11 10:30:00,44.64,44.88,44.59,44.6,38700.0,28.3878,28.5404,28.356,28.3623,38700.0
2011-10-11 11:00:00,44.6,44.82,44.55,44.62,43600.0,28.3623,28.5022,28.3305,28.3751,43600.0
2011-10-11 11:30:00,44.63,44.79,44.63,44.75,39700.0,28.3814,28.4832,28.3814,28.4577,39700.0
2011-10-11 12:00:00,44.75,44.83,44.72,44.8,26800.0,28.4577,28.5086,28.4386,28.4895,26800.0
2011-10-11 12:30:00,44.81,44.82,44.5,44.74,41100.0,28.4959,28.5022,28.2987,28.4514,41100.0
2011-10-11 13:00:00,44.74,44.88,44.61,44.77,28000.0,28.4514,28.5404,28.3687,28.4704,28000.0
2011-10-11 13:30:00,44.78,44.86,44.68,44.83,27800.0,28.4768,28.5277,28.4132,28.5086,27800.0
2011-10-11 14:00:00,44.82,44.95,44.7,44.88,150800.0,28.5022,28.5849,28.4259,28.5404,150800.0
2011-10-11 14:30:00,44.89,44.97,44.53,44.57,93800.0,28.5468,28.5976,28.3178,28.3433,93800.0
2011-10-11 15:00:00,44.58,44.96,44.58,44.75,48300.0,28.3496,28.5913,28.3496,28.4577,48300.0
2011-10-11 15:30:00,44.75,44.99,44.55,44.61,125000.0,28.4577,28.6103,28.3305,28.3687,125000.0
2011-10-12 09:30:00,44.7,45.04,44.61,44.99,26100.0,28.4259,28.6421,28.3687,28.6103,26100.0
2011-10-12 10:00:00,45.02,45.36,44.87,45.3,27700.0,28.6294,28.8456,28.534,28.8075,27700.0
2011-10-12 10:30:00,45.26,45.53,45.24,45.28,24200.0,28.782,28.9537,28.7693,28.7948,24200.0
2011-10-12 11:00:00,45.23,45.59,45.22,45.55,16600.0,28.763,28.9919,28.7566,28.9665,16600.0
2011-10-12 11:30:00,45.53,45.72,45.53,45.68,28300.0,28.9537,29.0746,28.9537,29.0491,28300.0
2011-10-12 12:00:00,45.68,45.84,45.64,45.8,24500.0,29.0491,29.1509,29.0237,29.1254,24500.0
2011-10-12 12:30:00,45.81,46.3,45.81,46.3,51300.0,29.1318,29.4434,29.1318,29.4434,51300.0
2011-10-12 13:00:00,46.3,46.41,46.04,46.04,20200.0,29.4434,29.5134,29.2781,29.2781,20200.0
2011-10-12 13:30:00,46.05,46.21,46.05,46.18,26100.0,29.2844,29.3862,29.2844,29.3671,26100.0
2011-10-12 14:00:00,46.23,46.44,46.15,46.41,23100.0,29.3989,29.5324,29.348,29.5134,23100.0
2011-10-12 14:30:00,46.4,46.61,46.1,46.13,49000.0,29.507,29.6405,29.3162,29.3353,49000.0
2011-10-12 15:00:00,46.15,46.21,45.96,46.19,62600.0,29.348,29.3862,29.2272,29.3735,62600.0
2011-10-12 15:30:00,46.17,46.38,45.98,45.98,181800.0,29.3607,29.4943,29.2399,29.2399,181800.0
2011-10-13 09:30:00,45.64,45.64,44.84,45.55,68700.0,29.0237,29.0237,28.515,28.9665,68700.0
2011-10-13 10:00:00,45.53,45.84,45.3,45.75,88200.0,28.9537,29.1509,28.8075,29.0937,88200.0
2011-10-13 10:30:00,45.78,46.12,45.39,45.39,43800.0,29.1127,29.3289,28.8647,28.8647,43800.0
2011-10-13 11:00:00,45.38,45.52,45.06,45.09,25800.0,28.8584,28.9474,28.6549,28.6739,25800.0
2011-10-13 11:30:00,45.12,45.26,45.02,45.15,26900.0,28.693,28.782,28.6294,28.7121,26900.0
2011-10-13 12:00:00,45.15,45.23,44.94,44.94,34900.0,28.7121,28.763,28.5785,28.5785,34900.0
2011-10-13 12:30:00,44.93,44.96,44.54,44.61,43600.0,28.5722,28.5913,28.3242,28.3687,43600.0
2011-10-13 13:00:00,44.59,45.03,44.45,45.0,76100.0,28.356,28.6358,28.2669,28.6167,76100.0
2011-10-13 13:30:00,45.0,45.13,44.82,44.9,63200.0,28.6167,28.6994,28.5022,28.5531,63200.0
2011-10-13 14:00:00,44.89,44.96,44.64,44.65,68700.0,28.5468,28.5913,28.3878,28.3941,68700.0
2011-10-13 14:30:00,44.67,45.0,44.58,44.85,52900.0,28.4068,28.6167,28.3496,28.5213,52900.0
2011-10-13 15:00:00,44.86,45.12,44.85,44.87,98800.0,28.5277,28.693,28.5213,28.534,98800.0
2011-10-13 15:30:00,44.87,45.07,44.83,44.98,165300.0,28.534,28.6612,28.5086,28.604,165300.0
2011-10-14 09:30:00,45.55,45.67,45.21,45.24,39100.0,28.9665,29.0428,28.7502,28.7693,39100.0
2011-10-14 10:00:00,45.23,45.28,45.0,45.0,15500.0,28.763,28.7948,28.6167,28.6167,15500.0
2011-10-14 10:30:00,45.01,45.05,44.63,44.69,28200.0,28.6231,28.6485,28.3814,28.4196,28200.0
2011-10-14 11:00:00,44.7,44.81,44.5,44.51,24300.0,28.4259,28.4959,28.2987,28.3051,24300.0
2011-10-14 11:30:00,44.5,44.67,44.5,44.51,19000.0,28.2987,28.4068,28.2987,28.3051,19000.0
2011-10-14 12:00:00,44.5,44.55,44.47,44.55,68800.0,28.2987,28.3305,28.2797,28.3305,68800.0
2011-10-14 12:30:00,44.57,44.73,44.5,44.51,27200.0,28.3433,28.445,28.2987,28.3051,27200.0
2011-10-14 13:00:00,44.51,44.6,44.5,44.56,24000.0,28.3051,28.3623,28.2987,28.3369,24000.0
2011-10-14 13:30:00,44.56,44.64,44.53,44.63,50200.0,28.3369,28.3878,28.3178,28.3814,50200.0
2011-10-14 14:00:00,44.62,44.66,44.5,44.66,60800.0,28.3751,28.4005,28.2987,28.4005,60800.0
2011-10-14 14:30:00,44.65,44.86,44.63,44.86,46200.0,28.3941,28.5277,28.3814,28.5277,46200.0
2011-10-14 15:00:00,44.85,44.97,44.74,44.95,66300.0,28.5213,28.5976,28.4514,28.5849,66300.0
2011-10-14 15:30:00,44.95,45.15,44.87,44.96,122900.0,28.5849,28.7121,28.534,28.5913,122900.0
2011-10-17 09:30:00,44.67,44.69,44.32,44.53,58700.0,28.4068,28.4196,28.1843,28.3178,58700.0
2011-10-17 10:00:00,44.53,44.55,44.35,44.4,215000.0,28.3178,28.3305,28.2034,28.2351,215000.0
2011-10-17 10:30:00,44.41,44.45,44.3,44.39,100800.0,28.2415,28.2669,28.1716,28.2288,100800.0
2011-10-17 11:00:00,44.35,44.59,44.32,44.58,20200.0,28.2034,28.356,28.1843,28.3496,20200.0
2011-10-17 11:30:00,44.59,44.65,44.48,44.57,22400.0,28.356,28.3941,28.286,28.3433,22400.0
2011-10-17 12:00:00,44.54,44.56,44.38,44.55,13200.0,28.3242,28.3369,28.2224,28.3305,13200.0
2011-10-17 12:30:00,44.54,44.54,44.37,44.43,20300.0,28.3242,28.3242,28.2161,28.2542,20300.0
2011-10-17 13:00:00,44.42,44.61,44.39,44.48,36200.0,28.2479,28.3687,28.2288,28.286,36200.0
2011-10-17 13:30:00,44.46,44.5,44.36,44.45,34600.0,28.2733,28.2987,28.2097,28.2669,34600.0
2011-10-17 14:00:00,44.42,44.46,44.38,44.43,67400.0,28.2479,28.2733,28.2224,28.2542,67400.0
2011-10-17 14:30:00,44.41,44.45,44.29,44.45,47300.0,28.2415,28.2669,28.1652,28.2669,47300.0
2011-10-17 15:00:00,44.45,44.53,44.39,44.45,83100.0,28.2669,28.3178,28.2288,28.2669,83100.0
2011-10-17 15:30:00,44.46,44.55,44.28,44.35,134100.0,28.2733,28.3305,28.1588,28.2034,134100.0
2011-10-18 09:30:00,44.46,44.73,44.15,44.26,28900.0,28.2733,28.445,28.0762,28.1461,28900.0
2011-10-18 10:00:00,44.27,44.83,44.21,44.83,19300.0,28.1525,28.5086,28.1143,28.5086,19300.0
2011-10-18 10:30:00,44.89,44.92,44.73,44.8,20700.0,28.5468,28.5658,28.445,28.4895,20700.0
2011-10-18 11:00:00,44.74,44.9,44.64,44.64,15000.0,28.4514,28.5531,28.3878,28.3878,15000.0
2011-10-18 11:30:00,44.72,45.12,44.72,45.09,22800.0,28.4386,28.693,28.4386,28.6739,22800.0
2011-10-18 12:00:00,45.09,45.24,45.09,45.21,13700.0,28.6739,28.7693,28.6739,28.7502,13700.0
2011-10-18 12:30:00,45.2,45.23,45.07,45.12,49500.0,28.7439,28.763,28.6612,28.693,49500.0
2011-10-18 13:00:00,45.11,45.23,45.06,45.23,25900.0,28.6867,28.763,28.6549,28.763,25900.0
2011-10-18 13:30:00,45.25,45.25,44.99,45.04,53400.0,28.7757,28.7757,28.6103,28.6421,53400.0
2011-10-18 14:00:00,45.05,45.22,45.01,45.1,24600.0,28.6485,28.7566,28.6231,28.6803,24600.0
2011-10-18 14:30:00,45.1,45.41,45.06,45.4,81400.0,28.6803,28.8774,28.6549,28.8711,81400.0
2011-10-18 15:00:00,45.41,46.09,45.4,45.84,129500.0,28.8774,29.3099,28.8711,29.1509,129500.0
2011-10-18 15:30:00,45.87,46.25,45.79,45.94,128800.0,29.17,29.4116,29.1191,29.2145,128800.0
2011-10-19 09:30:00,46.14,46.38,46.03,46.13,36900.0,29.3417,29.4943,29.2717,29.3353,36900.0
2011-10-19 10:00:00,46.15,46.42,46.06,46.42,27400.0,29.348,29.5197,29.2908,29.5197,27400.0
2011-10-19 10:30:00,46.4,46.57,46.26,46.46,27100.0,29.507,29.6151,29.418,29.5452,27100.0
2011-10-19 11:00:00,46.48,46.49,46.14,46.38,42900.0,29.5579,29.5642,29.3417,29.4943,42900.0
2011-10-19 11:30:00,46.4,46.61,46.26,46.26,25300.0,29.507,29.6405,29.418,29.418,25300.0
2011-10-19 12:00:00,46.31,46.5,46.25,46.45,18200.0,29.4498,29.5706,29.4116,29.5388,18200.0
2011-10-19 12:30:00,46.44,46.83,46.33,46.64,35700.0,29.5324,29.7805,29.4625,29.6596,35700.0
2011-10-19 13:00:00,46.65,46.7,46.58,46.62,43800.0,29.666,29.6978,29.6215,29.6469,43800.0
2011-10-19 13:30:00,46.63,46.69,46.48,46.53,49400.0,29.6533,29.6914,29.5579,29.5897,49400.0
2011-10-19 14:00:00,46.53,46.78,46.36,46.43,112700.0,29.5897,29.7487,29.4816,29.5261,112700.0
2011-10-19 14:30:00,46.43,46.81,46.43,46.53,89400.0,29.5261,29.7677,29.5261,29.5897,89400.0
2011-10-19 15:00:00,46.5,46.53,46.3,46.31,76400.0,29.5706,29.5897,29.4434,29.4498,76400.0
2011-10-19 15:30:00,46.3,46.76,46.27,46.55,198400.0,29.4434,29.7359,29.4243,29.6024,198400.0
2011-10-20 09:30:00,46.55,46.96,46.23,46.3,28600.0,29.6024,29.8631,29.3989,29.4434,28600.0
2011-10-20 10:00:00,46.43,46.99,46.4,46.67,24000.0,29.5261,29.8822,29.507,29.6787,24000.0
2011-10-20 10:30:00,46.64,46.7,46.08,46.1,25800.0,29.6596,29.6978,29.3035,29.3162,25800.0
2011-10-20 11:00:00,46.1,46.21,46.0,46.21,27900.0,29.3162,29.3862,29.2526,29.3862,27900.0
2011-10-20 11:30:00,46.2,46.29,46.01,46.04,17800.0,29.3798,29.4371,29.259,29.2781,17800.0
2011-10-20 12:00:00,46.05,46.22,45.89,46.12,30100.0,29.2844,29.3925,29.1827,29.3289,30100.0
2011-10-20 12:30:00,46.15,46.58,46.1,46.57,31000.0,29.348,29.6215,29.3162,29.6151,31000.0
2011-10-20 13:00:00,46.55,47.01,46.52,46.77,31700.0,29.6024,29.8949,29.5833,29.7423,31700.0
2011-10-20 13:30:00,46.77,46.89,46.32,46.84,50800.0,29.7423,29.8186,29.4561,29.7868,50800.0
2011-10-20 14:00:00,46.82,46.87,46.42,46.75,24600.0,29.7741,29.8059,29.5197,29.7296,24600.0
2011-10-20 14:30:00,46.74,47.14,46.73,46.85,69100.0,29.7232,29.9776,29.7169,29.7932,69100.0
2011-10-20 15:00:00,46.84,47.13,46.73,46.96,105700.0,29.7868,29.9712,29.7169,29.8631,105700.0
2011-10-20 15:30:00,46.95,47.13,46.77,46.98,126700.0,29.8568,29.9712,29.7423,29.8758,126700.0
2011-10-21 09:30:00,47.51,47.68,47.44,47.49,23700.0,30.2129,30.321,30.1684,30.2002,23700.0
2011-10-21 10:00:00,47.43,47.72,47.41,47.66,23700.0,30.162,30.3464,30.1493,30.3083,23700.0
2011-10-21 10:30:00,47.7,47.73,47.54,47.58,7500.0,30.3337,30.3528,30.232,30.2574,7500.0
2011-10-21 11:00:00,47.61,47.93,47.5,47.56,19700.0,30.2765,30.48,30.2065,30.2447,19700.0
2011-10-21 11:30:00,47.55,48.0,47.55,47.85,25100.0,30.2383,30.5245,30.2383,30.4291,25100.0
2011-10-21 12:00:00,47.89,47.99,47.88,47.91,27600.0,30.4545,30.5181,30.4482,30.4673,27600.0
2011-10-21 12:30:00,47.89,47.93,47.81,47.85,13900.0,30.4545,30.48,30.4037,30.4291,13900.0
2011-10-21 13:00:00,47.76,47.86,47.57,47.61,18000.0,30.3719,30.4355,30.251,30.2765,18000.0
2011-10-21 13:30:00,47.53,47.85,47.46,47.74,27800.0,30.2256,30.4291,30.1811,30.3591,27800.0
2011-10-21 14:00:00,47.73,47.88,47.73,47.79,24300.0,30.3528,30.4482,30.3528,30.3909,24300.0
2011-10-21 14:30:00,47.78,48.38,47.7,48.38,46700.0,30.3846,30.7661,30.3337,30.7661,46700.0
2011-10-21 15:00:00,48.37,48.45,48.14,48.22,44200.0,30.7598,30.8107,30.6135,30.6644,44200.0
2011-10-21 15:30:00,48.19,48.46,48.1,48.19,109600.0,30.6453,30.817,30.5881,30.6453,109600.0
2011-10-24 09:30:00,48.3,48.96,48.23,48.55,27400.0,30.7153,31.135,30.6707,30.8742,27400.0
2011-10-24 10:00:00,48.57,48.7,48.5,48.65,20900.0,30.887,30.9696,30.8424,30.9378,20900.0
2011-10-24 10:30:00,48.66,48.72,48.52,48.61,17100.0,30.9442,30.9824,30.8552,30.9124,17100.0
2011-10-24 11:00:00,48.65,48.74,48.63,48.74,16500.0,30.9378,30.9951,30.9251,30.9951,16500.0
2011-10-24 11:30:00,48.72,48.85,48.68,48.85,16700.0,30.9824,31.065,30.9569,31.065,16700.0
2011-10-24 12:00:00,48.85,48.9,48.77,48.8,11700.0,31.065,31.0968,31.0141,31.0332,11700.0
2011-10-24 12:30:00,48.8,48.82,48.67,48.78,12000.0,31.0332,31.0459,30.9506,31.0205,12000.0
2011-10-24 13:00:00,48.78,48.85,48.76,48.78,10900.0,31.0205,31.065,31.0078,31.0205,10900.0
2011-10-24 13:30:00,48.8,49.0,48.78,48.93,21400.0,31.0332,31.1604,31.0205,31.1159,21400.0
2011-10-24 14:00:00,48.94,49.0,48.87,49.0,22000.0,31.1223,31.1604,31.0777,31.1604,22000.0
2011-10-24 14:30:00,49.0,49.05,48.9,48.94,44400.0,31.1604,31.1922,31.0968,31.1223,44400.0
2011-10-24 15:00:00,48.94,48.97,48.8,48.88,36300.0,31.1223,31.1413,31.0332,31.0841,36300.0
2011-10-24 15:30:00,48.87,48.92,48.7,48.76,92100.0,31.0777,31.1095,30.9696,31.0078,92100.0
2011-10-25 09:30:00,48.65,48.68,47.99,48.13,30000.0,30.9378,30.9569,30.5181,30.6072,30000.0
2011-10-25 10:00:00,48.12,48.39,47.67,48.38,29000.0,30.6008,30.7725,30.3146,30.7661,29000.0
2011-10-25 10:30:00,48.33,48.76,48.33,48.39,9900.0,30.7343,31.0078,30.7343,30.7725,9900.0
2011-10-25 11:00:00,48.36,48.42,48.24,48.35,7700.0,30.7534,30.7916,30.6771,30.7471,7700.0
2011-10-25 11:30:00,48.38,48.53,48.3,48.52,9100.0,30.7661,30.8615,30.7153,30.8552,9100.0
2011-10-25 12:00:00,48.49,48.6,48.49,48.55,7200.0,30.8361,30.906,30.8361,30.8742,7200.0
2011-10-25 12:30:00,48.58,48.58,48.16,48.18,14300.0,30.8933,30.8933,30.6262,30.639,14300.0
2011-10-25 13:00:00,48.16,48.3,48.07,48.07,21600.0,30.6262,30.7153,30.569,30.569,21600.0
2011-10-25 13:30:00,48.06,48.14,47.9,48.06,16400.0,30.5626,30.6135,30.4609,30.5626,16400.0
2011-10-25 14:00:00,48.06,48.06,47.83,47.84,21900.0,30.5626,30.5626,30.4164,30.4227,21900.0
2011-10-25 14:30:00,47.82,47.96,47.79,47.95,12900.0,30.41,30.499,30.3909,30.4927,12900.0
2011-10-25 15:00:00,48.01,48.14,47.88,47.89,17200.0,30.5308,30.6135,30.4482,30.4545,17200.0
2011-10-25 15:30:00,47.88,48.02,47.63,47.7,41300.0,30.4482,30.5372,30.2892,30.3337,41300.0
2011-10-26 09:30:00,48.07,48.68,47.81,48.21,17100.0,30.569,30.9569,30.4037,30.658,17100.0
2011-10-26 10:00:00,48.11,48.11,47.72,47.99,10800.0,30.5944,30.5944,30.3464,30.5181,10800.0
2011-10-26 10:30:00,47.98,48.21,47.51,47.67,20500.0,30.5118,30.658,30.2129,30.3146,20500.0
2011-10-26 11:00:00,47.66,48.08,47.66,48.04,11400.0,30.3083,30.5754,30.3083,30.5499,11400.0
2011-10-26 11:30:00,48.03,48.28,48.01,48.26,39600.0,30.5436,30.7025,30.5308,30.6898,39600.0
2011-10-26 12:00:00,48.24,48.32,48.15,48.26,14200.0,30.6771,30.728,30.6199,30.6898,14200.0
2011-10-26 12:30:00,48.26,48.4,48.23,48.25,15100.0,30.6898,30.7789,30.6707,30.6835,15100.0
2011-10-26 13:00:00,48.24,48.29,48.11,48.26,16700.0,30.6771,30.7089,30.5944,30.6898,16700.0
2011-10-26 13:30:00,48.31,48.71,48.3,48.64,31000.0,30.7216,30.976,30.7153,30.9315,31000.0
2011-10-26 14:00:00,48.68,48.8,48.6,48.74,45900.0,30.9569,31.0332,30.906,30.9951,45900.0
2011-10-26 14:30:00,48.73,48.8,48.63,48.72,44400.0,30.9887,31.0332,30.9251,30.9824,44400.0
2011-10-26 15:00:00,48.74,49.0,48.73,48.97,79000.0,30.9951,31.1604,30.9887,31.1413,79000.0
2011-10-26 15:30:00,48.95,49.33,48.91,48.96,174700.0,31.1286,31.3703,31.1032,31.135,174700.0
2011-10-27 09:30:00,50.35,50.35,49.71,49.88,44900.0,32.0189,32.0189,31.6119,31.72,44900.0
2011-10-27 10:00:00,49.87,50.07,49.71,49.92,12600.0,31.7137,31.8409,31.6119,31.7455,12600.0
2011-10-27 10:30:00,49.95,49.95,49.79,49.84,11500.0,31.7645,31.7645,31.6628,31.6946,11500.0
2011-10-27 11:00:00,49.83,49.88,49.65,49.86,19900.0,31.6882,31.72,31.5738,31.7073,19900.0
2011-10-27 11:30:00,49.82,49.96,49.74,49.92,9900.0,31.6819,31.7709,31.631,31.7455,9900.0
2011-10-27 12:00:00,49.94,50.02,49.77,49.91,38800.0,31.7582,31.8091,31.6501,31.7391,38800.0
2011-10-27 12:30:00,49.97,50.04,49.8,49.91,19000.0,31.7773,31.8218,31.6692,31.7391,19000.0
2011-10-27 13:00:00,49.95,50.03,49.83,49.9,39800.0,31.7645,31.8154,31.6882,31.7327,39800.0
2011-10-27 13:30:00,49.91,50.03,49.86,50.01,27600.0,31.7391,31.8154,31.7073,31.8027,27600.0
2011-10-27 14:00:00,50.0,50.26,49.97,50.19,44700.0,31.7963,31.9617,31.7773,31.9172,44700.0
2011-10-27 14:30:00,50.18,50.31,50.13,50.25,28100.0,31.9108,31.9935,31.879,31.9553,28100.0
2011-10-27 15:00:00,50.25,50.85,50.24,50.69,47000.0,31.9553,32.3369,31.949,32.2351,47000.0
2011-10-27 15:30:00,50.68,50.7,49.91,50.14,78200.0,32.2288,32.2415,31.7391,31.8854,78200.0
2011-10-28 09:30:00,49.73,50.5,49.59,50.5,28900.0,31.6246,32.1143,31.5356,32.1143,28900.0
2011-10-28 10:00:00,50.46,50.51,50.09,50.1,31100.0,32.0889,32.1207,31.8536,31.8599,31100.0
2011-10-28 10:30:00,50.09,50.24,50.01,50.2,37600.0,31.8536,31.949,31.8027,31.9235,37600.0
2011-10-28 11:00:00,50.24,50.44,50.09,50.39,54100.0,31.949,32.0761,31.8536,32.0444,54100.0
2011-10-28 11:30:00,50.36,50.67,50.06,50.11,28300.0,32.0253,32.2224,31.8345,31.8663,28300.0
2011-10-28 12:00:00,50.08,50.26,50.0,50.01,20700.0,31.8472,31.9617,31.7963,31.8027,20700.0
2011-10-28 12:30:00,50.03,50.06,49.82,49.9,10200.0,31.8154,31.8345,31.6819,31.7327,10200.0
2011-10-28 13:00:00,49.89,49.97,49.68,49.84,17200.0,31.7264,31.7773,31.5928,31.6946,17200.0
2011-10-28 13:30:00,49.81,49.88,49.66,49.74,16400.0,31.6755,31.72,31.5801,31.631,16400.0
2011-10-28 14:00:00,49.73,49.78,49.57,49.64,23900.0,31.6246,31.6564,31.5229,31.5674,23900.0
2011-10-28 14:30:00,49.63,49.83,49.63,49.8,28300.0,31.561,31.6882,31.561,31.6692,28300.0
2011-10-28 15:00:00,49.8,49.92,49.76,49.84,34400.0,31.6692,31.7455,31.6437,31.6946,34400.0
2011-10-28 15:30:00,49.83,50.1,49.79,49.99,71100.0,31.6882,31.8599,31.6628,31.79,71100.0
2011-10-31 09:30:00,49.4,49.4,48.71,48.71,28100.0,31.4148,31.4148,30.976,30.976,28100.0
2011-10-31 10:00:00,48.65,49.02,48.63,48.89,18500.0,30.9378,31.1731,30.9251,31.0905,18500.0
2011-10-31 10:30:00,48.93,49.19,48.83,49.16,19700.0,31.1159,31.2812,31.0523,31.2622,19700.0
2011-10-31 11:00:00,49.13,49.42,49.13,49.17,12900.0,31.2431,31.4275,31.2431,31.2685,12900.0
2011-10-31 11:30:00,49.15,49.48,49.15,49.36,11600.0,31.2558,31.4657,31.2558,31.3893,11600.0
2011-10-31 12:00:00,49.39,49.59,49.19,49.19,24600.0,31.4084,31.5356,31.2812,31.2812,24600.0
2011-10-31 12:30:00,49.18,49.34,49.18,49.3,8700.0,31.2749,31.3766,31.2749,31.3512,8700.0
2011-10-31 13:00:00,49.26,49.44,49.26,49.3,17100.0,31.3258,31.4402,31.3258,31.3512,17100.0
2011-10-31 13:30:00,49.29,49.44,49.27,49.38,37800.0,31.3448,31.4402,31.3321,31.4021,37800.0
2011-10-31 14:00:00,49.36,49.43,49.13,49.24,24000.0,31.3893,31.4339,31.2431,31.313,24000.0
2011-10-31 14:30:00,49.26,49.27,49.05,49.19,26400.0,31.3258,31.3321,31.1922,31.2812,26400.0
2011-10-31 15:00:00,49.17,49.17,48.73,48.79,49100.0,31.2685,31.2685,30.9887,31.0269,49100.0
2011-10-31 15:30:00,48.78,48.94,48.5,48.51,153400.0,31.0205,31.1223,30.8424,30.8488,153400.0
2011-11-01 09:30:00,47.06,47.54,47.06,47.41,30500.0,29.9267,30.232,29.9267,30.1493,30500.0
2011-11-01 10:00:00,47.4,47.87,47.28,47.59,33300.0,30.1429,30.4418,30.0666,30.2638,33300.0
2011-11-01 10:30:00,47.59,47.78,47.51,47.59,14800.0,30.2638,30.3846,30.2129,30.2638,14800.0
2011-11-01 11:00:00,47.6,47.79,47.45,47.45,39700.0,30.2701,30.3909,30.1747,30.1747,39700.0
2011-11-01 11:30:00,47.51,47.51,46.9,46.95,28500.0,30.2129,30.2129,29.825,29.8568,28500.0
2011-11-01 12:00:00,46.83,46.96,46.59,46.69,44900.0,29.7805,29.8631,29.6278,29.6914,44900.0
2011-11-01 12:30:00,46.68,46.82,46.6,46.65,32300.0,29.6851,29.7741,29.6342,29.666,32300.0
2011-11-01 13:00:00,46.61,46.98,46.47,46.93,25700.0,29.6405,29.8758,29.5515,29.844,25700.0
2011-11-01 13:30:00,46.95,47.1,46.71,46.84,61200.0,29.8568,29.9522,29.7041,29.7868,61200.0
2011-11-01 14:00:00,46.8,47.33,46.73,47.27,30500.0,29.7614,30.0984,29.7169,30.0603,30500.0
2011-11-01 14:30:00,47.23,47.38,46.88,46.97,34200.0,30.0348,30.1302,29.8122,29.8695,34200.0
2011-11-01 15:00:00,46.93,46.99,46.53,46.73,91800.0,29.844,29.8822,29.5897,29.7169,91800.0
2011-11-01 15:30:00,46.71,46.88,46.38,46.47,158400.0,29.7041,29.8122,29.4943,29.5515,158400.0
2011-11-02 09:30:00,47.09,47.09,46.61,46.61,20700.0,29.9458,29.9458,29.6405,29.6405,20700.0
2011-11-02 10:00:00,46.64,46.94,46.64,46.86,20200.0,29.6596,29.8504,29.6596,29.7995,20200.0
2011-11-02 10:30:00,46.87,47.24,46.74,47.17,32700.0,29.8059,30.0412,29.7232,29.9967,32700.0
2011-11-02 11:00:00,47.17,47.23,47.01,47.15,43500.0,29.9967,30.0348,29.8949,29.9839,43500.0
2011-11-02 11:30:00,47.16,47.19,46.83,46.87,38400.0,29.9903,30.0094,29.7805,29.8059,38400.0
2011-11-02 12:00:00,46.9,47.01,46.78,46.84,26900.0,29.825,29.8949,29.7487,29.7868,26900.0
2011-11-02 12:30:00,46.89,46.93,46.49,46.5,39300.0,29.8186,29.844,29.5642,29.5706,39300.0
2011-11-02 13:00:00,46.49,46.53,46.25,46.42,24600.0,29.5642,29.5897,29.4116,29.5197,24600.0
2011-11-02 13:30:00,46.41,46.82,46.4,46.61,19800.0,29.5134,29.7741,29.507,29.6405,19800.0
2011-11-02 14:00:00,46.62,46.87,46.54,46.7,27500.0,29.6469,29.8059,29.596,29.6978,27500.0
2011-11-02 14:30:00,46.69,47.05,46.66,46.97,22100.0,29.6914,29.9204,29.6723,29.8695,22100.0
2011-11-02 15:00:00,46.98,47.31,46.94,47.13,49000.0,29.8758,30.0857,29.8504,29.9712,49000.0
2011-11-02 15:30:00,47.15,47.24,46.95,47.23,99400.0,29.9839,30.0412,29.8568,30.0348,99400.0
2011-11-03 09:30:00,47.75,47.98,47.08,47.26,16800.0,30.3655,30.5118,29.9394,30.0539,16800.0
2011-11-03 10:00:00,47.2,47.33,46.79,47.12,41700.0,30.0157,30.0984,29.755,29.9649,41700.0
2011-11-03 10:30:00,47.09,47.36,47.0,47.3,50500.0,29.9458,30.1175,29.8886,30.0793,50500.0
2011-11-03 11:00:00,47.34,47.67,47.27,47.64,49400.0,30.1048,30.3146,30.0603,30.2956,49400.0
2011-11-03 11:30:00,47.69,47.8,47.57,47.59,40400.0,30.3273,30.3973,30.251,30.2638,40400.0
2011-11-03 12:00:00,47.55,47.8,47.55,47.7,19100.0,30.2383,30.3973,30.2383,30.3337,19100.0
2011-11-03 12:30:00,47.71,48.01,47.59,47.8,29300.0,30.3401,30.5308,30.2638,30.3973,29300.0
2011-11-03 13:00:00,47.8,48.0,47.8,47.83,24000.0,30.3973,30.5245,30.3973,30.4164,24000.0
2011-11-03 13:30:00,47.84,48.0,47.76,47.8,82400.0,30.4227,30.5245,30.3719,30.3973,82400.0
2011-11-03 14:00:00,47.84,48.06,47.66,47.88,63500.0,30.4227,30.5626,30.3083,30.4482,63500.0
2011-11-03 14:30:00,47.87,48.0,47.77,47.85,62200.0,30.4418,30.5245,30.3782,30.4291,62200.0
2011-11-03 15:00:00,47.83,47.91,47.72,47.88,54200.0,30.4164,30.4673,30.3464,30.4482,54200.0
2011-11-03 15:30:00,47.88,47.95,47.66,47.71,143400.0,30.4482,30.4927,30.3083,30.3401,143400.0
2011-11-04 09:30:00,47.1,47.56,47.0,47.44,59300.0,29.9522,30.2447,29.8886,30.1684,59300.0
2011-11-04 10:00:00,47.4,47.41,46.74,46.76,80500.0,30.1429,30.1493,29.7232,29.7359,80500.0
2011-11-04 10:30:00,46.75,47.18,46.45,47.18,57100.0,29.7296,30.003,29.5388,30.003,57100.0
2011-11-04 11:00:00,47.17,47.39,47.0,47.13,32200.0,29.9967,30.1366,29.8886,29.9712,32200.0
2011-11-04 11:30:00,47.15,47.22,46.9,47.16,48500.0,29.9839,30.0285,29.825,29.9903,48500.0
2011-11-04 12:00:00,47.15,47.28,47.05,47.18,43400.0,29.9839,30.0666,29.9204,30.003,43400.0
2011-11-04 12:30:00,47.21,47.25,46.89,47.13,48200.0,30.0221,30.0475,29.8186,29.9712,48200.0
2011-11-04 13:00:00,47.13,47.26,47.02,47.19,73400.0,29.9712,30.0539,29.9013,30.0094,73400.0
2011-11-04 13:30:00,47.19,47.73,47.18,47.58,41600.0,30.0094,30.3528,30.003,30.2574,41600.0
2011-11-04 14:00:00,47.59,47.59,47.43,47.54,45300.0,30.2638,30.2638,30.162,30.232,45300.0
2011-11-04 14:30:00,47.58,47.74,47.54,47.67,79100.0,30.2574,30.3591,30.232,30.3146,79100.0
2011-11-04 15:00:00,47.67,47.68,47.43,47.49,95500.0,30.3146,30.321,30.162,30.2002,95500.0
2011-11-04 15:30:00,47.47,47.82,47.45,47.62,136700.0,30.1874,30.41,30.1747,30.2828,136700.0
2011-11-07 09:30:00,47.39,47.39,46.46,46.99,94800.0,30.1366,30.1366,29.5452,29.8822,94800.0
2011-11-07 10:00:00,47.0,47.29,46.9,46.93,89200.0,29.8886,30.073,29.825,29.844,89200.0
2011-11-07 10:30:00,46.93,46.95,46.24,46.35,94200.0,29.844,29.8568,29.4053,29.4752,94200.0
2011-11-07 11:00:00,46.3,46.75,46.3,46.51,77600.0,29.4434,29.7296,29.4434,29.577,77600.0
2011-11-07 11:30:00,46.5,46.55,46.37,46.45,53100.0,29.5706,29.6024,29.4879,29.5388,53100.0
2011-11-07 12:00:00,46.43,46.59,46.23,46.29,44200.0,29.5261,29.6278,29.3989,29.4371,44200.0
2011-11-07 12:30:00,46.28,46.65,46.21,46.63,26500.0,29.4307,29.666,29.3862,29.6533,26500.0
2011-11-07 13:00:00,46.62,46.98,46.62,46.77,34000.0,29.6469,29.8758,29.6469,29.7423,34000.0
2011-11-07 13:30:00,46.77,46.79,46.49,46.73,40800.0,29.7423,29.755,29.5642,29.7169,40800.0
2011-11-07 14:00:00,46.73,46.88,46.63,46.79,68100.0,29.7169,29.8122,29.6533,29.755,68100.0
2011-11-07 14:30:00,46.83,46.85,46.62,46.84,66600.0,29.7805,29.7932,29.6469,29.7868,66600.0
2011-11-07 15:00:00,46.82,46.86,46.46,46.49,100100.0,29.7741,29.7995,29.5452,29.5642,100100.0
2011-11-07 15:30:00,46.5,46.56,46.4,46.44,335800.0,29.5706,29.6088,29.507,29.5324,335800.0
2011-11-08 09:30:00,45.53,45.53,43.89,44.0,442100.0,28.9537,28.9537,27.9108,27.9808,442100.0
2011-11-08 10:00:00,44.0,44.68,43.8,44.01,278300.0,27.9808,28.4132,27.8536,27.9871,278300.0
2011-11-08 10:30:00,44.05,44.53,43.95,44.11,127600.0,28.0126,28.3178,27.949,28.0507,127600.0
2011-11-08 11:00:00,44.11,44.22,43.54,43.66,182500.0,28.0507,28.1207,27.6883,27.7646,182500.0
2011-11-08 11:30:00,43.57,43.7,43.31,43.37,95900.0,27.7073,27.79,27.542,27.5801,95900.0
2011-11-08 12:00:00,43.38,44.14,43.32,44.07,74900.0,27.5865,28.0698,27.5483,28.0253,74900.0
2011-11-08 12:30:00,44.07,44.36,44.05,44.29,64000.0,28.0253,28.2097,28.0126,28.1652,64000.0
2011-11-08 13:00:00,44.26,44.51,44.15,44.48,54400.0,28.1461,28.3051,28.0762,28.286,54400.0
2011-11-08 13:30:00,44.48,44.76,43.33,43.65,235500.0,28.286,28.4641,27.5547,27.7582,235500.0
2011-11-08 14:00:00,43.66,43.72,43.25,43.27,145500.0,27.7646,27.8027,27.5038,27.5166,145500.0
2011-11-08 14:30:00,43.29,43.45,43.06,43.24,163500.0,27.5293,27.631,27.383,27.4975,163500.0
2011-11-08 15:00:00,43.25,43.61,43.18,43.45,142300.0,27.5038,27.7328,27.4593,27.631,142300.0
2011-11-08 15:30:00,43.45,44.0,43.45,43.69,215700.0,27.631,27.9808,27.631,27.7836,215700.0
2011-11-09 09:30:00,42.3,42.9,41.76,42.58,251300.0,26.8997,27.2813,26.5563,27.0778,251300.0
2011-11-09 10:00:00,42.58,42.75,42.46,42.68,277400.0,27.0778,27.1859,27.0015,27.1414,277400.0
2011-11-09 10:30:00,42.67,42.82,42.44,42.47,46600.0,27.135,27.2304,26.9887,27.0078,46600.0
2011-11-09 11:00:00,42.5,42.87,42.47,42.64,49100.0,27.0269,27.2622,27.0078,27.1159,49100.0
2011-11-09 11:30:00,42.63,42.69,42.5,42.53,34600.0,27.1096,27.1477,27.0269,27.046,34600.0
2011-11-09 12:00:00,42.54,42.59,42.47,42.51,77200.0,27.0523,27.0841,27.0078,27.0332,77200.0
2011-11-09 12:30:00,42.51,42.62,42.5,42.61,57900.0,27.0332,27.1032,27.0269,27.0968,57900.0
2011-11-09 13:00:00,42.61,42.65,42.38,42.51,73000.0,27.0968,27.1223,26.9506,27.0332,73000.0
2011-11-09 13:30:00,42.49,42.52,42.4,42.49,48500.0,27.0205,27.0396,26.9633,27.0205,48500.0
2011-11-09 14:00:00,42.47,42.56,42.34,42.5,64300.0,27.0078,27.065,26.9251,27.0269,64300.0
2011-11-09 14:30:00,42.48,42.56,42.36,42.49,76200.0,27.0142,27.065,26.9379,27.0205,76200.0
2011-11-09 15:00:00,42.5,42.62,42.45,42.48,116000.0,27.0269,27.1032,26.9951,27.0142,116000.0
2011-11-09 15:30:00,42.48,42.52,42.16,42.35,344700.0,27.0142,27.0396,26.8107,26.9315,344700.0
2011-11-10 09:30:00,42.77,44.0,42.5,42.51,155900.0,27.1986,27.9808,27.0269,27.0332,155900.0
2011-11-10 10:00:00,42.52,42.79,42.42,42.53,33400.0,27.0396,27.2113,26.976,27.046,33400.0
2011-11-10 10:30:00,42.51,42.62,42.38,42.5,64500.0,27.0332,27.1032,26.9506,27.0269,64500.0
2011-11-10 11:00:00,42.5,42.71,42.46,42.53,64900.0,27.0269,27.1604,27.0015,27.046,64900.0
2011-11-10 11:30:00,42.5,42.89,42.5,42.62,44400.0,27.0269,27.2749,27.0269,27.1032,44400.0
2011-11-10 12:00:00,42.61,42.79,42.53,42.58,76800.0,27.0968,27.2113,27.046,27.0778,76800.0
2011-11-10 12:30:00,42.58,42.72,42.49,42.7,48600.0,27.0778,27.1668,27.0205,27.1541,48600.0
2011-11-10 13:00:00,42.7,42.76,42.5,42.57,48100.0,27.1541,27.1922,27.0269,27.0714,48100.0
2011-11-10 13:30:00,42.59,42.82,42.58,42.8,31000.0,27.0841,27.2304,27.0778,27.2177,31000.0
2011-11-10 14:00:00,42.83,43.04,42.81,42.93,213000.0,27.2367,27.3703,27.224,27.3003,213000.0
2011-11-10 14:30:00,42.91,43.07,42.86,42.9,36000.0,27.2876,27.3894,27.2558,27.2813,36000.0
2011-11-10 15:00:00,42.91,43.14,42.85,43.07,66700.0,27.2876,27.4339,27.2495,27.3894,66700.0
2011-11-10 15:30:00,43.04,43.15,42.95,43.1,205100.0,27.3703,27.4402,27.3131,27.4084,205100.0
2011-11-11 09:30:00,43.9,43.94,43.42,43.75,26500.0,27.9172,27.9426,27.6119,27.8218,26500.0
2011-11-11 10:00:00,43.8,43.97,43.55,43.64,23500.0,27.8536,27.9617,27.6946,27.7518,23500.0
2011-11-11 10:30:00,43.65,43.98,43.64,43.96,20400.0,27.7582,27.9681,27.7518,27.9553,20400.0
2011-11-11 11:00:00,43.96,43.97,43.73,43.77,19200.0,27.9553,27.9617,27.8091,27.8345,19200.0
2011-11-11 11:30:00,43.78,43.78,43.58,43.58,13500.0,27.8409,27.8409,27.7137,27.7137,13500.0
2011-11-11 12:00:00,43.58,43.68,43.41,43.45,22400.0,27.7137,27.7773,27.6056,27.631,22400.0
2011-11-11 12:30:00,43.47,43.47,43.36,43.42,16500.0,27.6437,27.6437,27.5738,27.6119,16500.0
2011-11-11 13:00:00,43.44,43.5,43.36,43.4,28500.0,27.6247,27.6628,27.5738,27.5992,28500.0
2011-11-11 13:30:00,43.42,43.52,43.34,43.44,31000.0,27.6119,27.6755,27.5611,27.6247,31000.0
2011-11-11 14:00:00,43.42,43.46,43.33,43.43,21900.0,27.6119,27.6374,27.5547,27.6183,21900.0
2011-11-11 14:30:00,43.44,43.47,43.25,43.28,21400.0,27.6247,27.6437,27.5038,27.5229,21400.0
2011-11-11 15:00:00,43.27,43.33,43.18,43.3,32800.0,27.5166,27.5547,27.4593,27.5356,32800.0
2011-11-11 15:30:00,43.27,43.31,43.13,43.26,76000.0,27.5166,27.542,27.4275,27.5102,76000.0
2011-11-14 09:30:00,43.01,43.28,42.65,42.82,66000.0,27.3512,27.5229,27.1223,27.2304,66000.0
2011-11-14 10:00:00,42.78,42.96,42.7,42.8,23700.0,27.2049,27.3194,27.1541,27.2177,23700.0
2011-11-14 10:30:00,42.82,42.82,42.59,42.74,25500.0,27.2304,27.2304,27.0841,27.1795,25500.0
2011-11-14 11:00:00,42.75,42.85,42.68,42.72,32900.0,27.1859,27.2495,27.1414,27.1668,32900.0
2011-11-14 11:30:00,42.74,42.81,42.51,42.64,30300.0,27.1795,27.224,27.0332,27.1159,30300.0
2011-11-14 12:00:00,42.66,42.71,42.46,42.6,46500.0,27.1286,27.1604,27.0015,27.0905,46500.0
2011-11-14 12:30:00,42.55,42.73,42.5,42.73,23000.0,27.0587,27.1732,27.0269,27.1732,23000.0
2011-11-14 13:00:00,42.72,42.8,42.62,42.8,17500.0,27.1668,27.2177,27.1032,27.2177,17500.0
2011-11-14 13:30:00,42.78,42.9,42.65,42.69,15100.0,27.2049,27.2813,27.1223,27.1477,15100.0
2011-11-14 14:00:00,42.72,42.78,42.63,42.63,21400.0,27.1668,27.2049,27.1096,27.1096,21400.0
2011-11-14 14:30:00,42.65,42.74,42.56,42.66,67200.0,27.1223,27.1795,27.065,27.1286,67200.0
2011-11-14 15:00:00,42.65,42.84,42.6,42.74,92800.0,27.1223,27.2431,27.0905,27.1795,92800.0
2011-11-14 15:30:00,42.74,42.92,42.7,42.85,125000.0,27.1795,27.294,27.1541,27.2495,125000.0
2011-11-15 09:30:00,42.79,43.0,42.67,42.92,24100.0,27.2113,27.3449,27.135,27.294,24100.0
2011-11-15 10:00:00,42.92,43.0,42.75,42.84,15500.0,27.294,27.3449,27.1859,27.2431,15500.0
2011-11-15 10:30:00,42.83,42.88,42.61,42.64,13300.0,27.2367,27.2685,27.0968,27.1159,13300.0
2011-11-15 11:00:00,42.62,42.62,42.21,42.25,25400.0,27.1032,27.1032,26.8425,26.8679,25400.0
2011-11-15 11:30:00,42.28,42.29,42.06,42.21,25000.0,26.887,26.8933,26.7471,26.8425,25000.0
2011-11-15 12:00:00,42.22,42.49,42.22,42.46,15800.0,26.8488,27.0205,26.8488,27.0015,15800.0
2011-11-15 12:30:00,42.52,42.76,42.52,42.66,22200.0,27.0396,27.1922,27.0396,27.1286,22200.0
2011-11-15 13:00:00,42.67,42.79,42.63,42.72,10200.0,27.135,27.2113,27.1096,27.1668,10200.0
2011-11-15 13:30:00,42.77,42.89,42.68,42.72,13600.0,27.1986,27.2749,27.1414,27.1668,13600.0
2011-11-15 14:00:00,42.69,42.75,42.63,42.75,38600.0,27.1477,27.1859,27.1096,27.1859,38600.0
2011-11-15 14:30:00,42.75,43.04,42.75,43.02,50900.0,27.1859,27.3703,27.1859,27.3576,50900.0
2011-11-15 15:00:00,43.02,43.11,42.91,42.95,36500.0,27.3576,27.4148,27.2876,27.3131,36500.0
2011-11-15 15:30:00,42.95,43.1,42.85,42.87,209900.0,27.3131,27.4084,27.2495,27.2622,209900.0
2011-11-16 09:30:00,42.52,42.73,42.41,42.58,28800.0,27.0396,27.1732,26.9697,27.0778,28800.0
2011-11-16 10:00:00,42.61,42.68,42.47,42.53,36100.0,27.0968,27.1414,27.0078,27.046,36100.0
2011-11-16 10:30:00,42.52,42.85,42.49,42.79,16300.0,27.0396,27.2495,27.0205,27.2113,16300.0
2011-11-16 11:00:00,42.81,42.83,42.72,42.78,18000.0,27.224,27.2367,27.1668,27.2049,18000.0
2011-11-16 11:30:00,42.79,42.89,42.7,42.72,18100.0,27.2113,27.2749,27.1541,27.1668,18100.0
2011-11-16 12:00:00,42.7,42.75,42.66,42.66,30700.0,27.1541,27.1859,27.1286,27.1286,30700.0
2011-11-16 12:30:00,42.65,42.83,42.61,42.73,42300.0,27.1223,27.2367,27.0968,27.1732,42300.0
2011-11-16 13:00:00,42.73,42.84,42.68,42.82,20100.0,27.1732,27.2431,27.1414,27.2304,20100.0
2011-11-16 13:30:00,42.83,42.99,42.75,42.88,21600.0,27.2367,27.3385,27.1859,27.2685,21600.0
2011-11-16 14:00:00,42.87,43.05,42.84,42.95,28800.0,27.2622,27.3766,27.2431,27.3131,28800.0
2011-11-16 14:30:00,42.96,43.01,42.83,42.99,43100.0,27.3194,27.3512,27.2367,27.3385,43100.0
2011-11-16 15:00:00,42.95,42.97,42.65,42.66,165400.0,27.3131,27.3258,27.1223,27.1286,165400.0
2011-11-16 15:30:00,42.64,42.66,42.41,42.57,285400.0,27.1159,27.1286,26.9697,27.0714,285400.0
2011-11-17 09:30:00,42.55,42.73,42.25,42.41,43800.0,27.0587,27.1732,26.8679,26.9697,43800.0
2011-11-17 10:00:00,42.41,42.89,42.29,42.84,37500.0,26.9697,27.2749,26.8933,27.2431,37500.0
2011-11-17 10:30:00,42.87,42.87,42.53,42.56,21000.0,27.2622,27.2622,27.046,27.065,21000.0
2011-11-17 11:00:00,42.56,42.61,42.44,42.6,23700.0,27.065,27.0968,26.9887,27.0905,23700.0
2011-11-17 11:30:00,42.6,42.69,42.45,42.63,139300.0,27.0905,27.1477,26.9951,27.1096,139300.0
2011-11-17 12:00:00,42.61,42.69,42.45,42.51,25900.0,27.0968,27.1477,26.9951,27.0332,25900.0
2011-11-17 12:30:00,42.49,42.49,42.08,42.25,63800.0,27.0205,27.0205,26.7598,26.8679,63800.0
2011-11-17 13:00:00,42.22,42.35,42.08,42.13,35100.0,26.8488,26.9315,26.7598,26.7916,35100.0
2011-11-17 13:30:00,42.13,42.26,42.01,42.2,29800.0,26.7916,26.8743,26.7153,26.8361,29800.0
2011-11-17 14:00:00,42.2,42.24,42.02,42.12,58700.0,26.8361,26.8615,26.7216,26.7852,58700.0
2011-11-17 14:30:00,42.1,42.37,42.04,42.2,39100.0,26.7725,26.9442,26.7344,26.8361,39100.0
2011-11-17 15:00:00,42.19,42.29,42.08,42.21,158600.0,26.8298,26.8933,26.7598,26.8425,158600.0
2011-11-17 15:30:00,42.23,42.29,42.03,42.29,113000.0,26.8552,26.8933,26.728,26.8933,113000.0
2011-11-18 09:30:00,42.38,42.56,41.95,42.28,20500.0,26.9506,27.065,26.6771,26.887,20500.0
2011-11-18 10:00:00,42.25,42.35,42.0,42.14,45400.0,26.8679,26.9315,26.7089,26.798,45400.0
2011-11-18 10:30:00,42.16,42.45,42.15,42.34,43000.0,26.8107,26.9951,26.8043,26.9251,43000.0
2011-11-18 11:00:00,42.32,42.32,42.09,42.14,38200.0,26.9124,26.9124,26.7662,26.798,38200.0
2011-11-18 11:30:00,42.11,42.18,42.04,42.14,46900.0,26.7789,26.8234,26.7344,26.798,46900.0
2011-11-18 12:00:00,42.14,42.2,41.96,42.07,31800.0,26.798,26.8361,26.6835,26.7534,31800.0
2011-11-18 12:30:00,42.07,42.09,41.9,42.0,156800.0,26.7534,26.7662,26.6453,26.7089,156800.0
2011-11-18 13:00:00,42.03,42.13,41.99,42.06,43600.0,26.728,26.7916,26.7026,26.7471,43600.0
2011-11-18 13:30:00,42.08,42.15,42.04,42.04,28000.0,26.7598,26.8043,26.7344,26.7344,28000.0
2011-11-18 14:00:00,42.06,42.21,41.98,42.1,30100.0,26.7471,26.8425,26.6962,26.7725,30100.0
2011-11-18 14:30:00,42.09,42.16,42.01,42.04,38400.0,26.7662,26.8107,26.7153,26.7344,38400.0
2011-11-18 15:00:00,42.05,42.06,41.98,42.04,71600.0,26.7407,26.7471,26.6962,26.7344,71600.0
2011-11-18 15:30:00,42.03,42.31,41.98,42.31,170100.0,26.728,26.9061,26.6962,26.9061,170100.0
2011-11-21 09:30:00,41.77,42.09,41.64,41.81,27000.0,26.5627,26.7662,26.48,26.5881,27000.0
2011-11-21 10:00:00,41.82,41.94,41.75,41.82,25600.0,26.5945,26.6708,26.5499,26.5945,25600.0
2011-11-21 10:30:00,41.83,41.91,41.7,41.72,34500.0,26.6008,26.6517,26.5181,26.5309,34500.0
2011-11-21 11:00:00,41.69,41.97,41.65,41.85,213900.0,26.5118,26.6898,26.4864,26.6135,213900.0
2011-11-21 11:30:00,41.86,41.97,41.69,41.94,30400.0,26.6199,26.6898,26.5118,26.6708,30400.0
2011-11-21 12:00:00,41.94,42.29,41.93,42.22,40500.0,26.6708,26.8933,26.6644,26.8488,40500.0
2011-11-21 12:30:00,42.19,42.2,41.98,41.98,15000.0,26.8298,26.8361,26.6962,26.6962,15000.0
2011-11-21 13:00:00,41.96,42.05,41.92,41.96,14000.0,26.6835,26.7407,26.6581,26.6835,14000.0
2011-11-21 13:30:00,41.97,41.97,41.78,41.82,24900.0,26.6898,26.6898,26.569,26.5945,24900.0
2011-11-21 14:00:00,41.84,42.21,41.79,42.04,24800.0,26.6072,26.8425,26.5754,26.7344,24800.0
2011-11-21 14:30:00,42.0,42.35,41.99,42.32,43200.0,26.7089,26.9315,26.7026,26.9124,43200.0
2011-11-21 15:00:00,42.3,42.5,42.16,42.44,43600.0,26.8997,27.0269,26.8107,26.9887,43600.0
2011-11-21 15:30:00,42.43,42.75,42.31,42.62,206900.0,26.9824,27.1859,26.9061,27.1032,206900.0
2011-11-22 09:30:00,42.55,42.55,41.76,42.05,59700.0,27.2515,27.2515,26.7455,26.9313,59700.0
2011-11-22 10:00:00,42.06,42.54,42.06,42.5,41400.0,26.9377,27.2451,26.9377,27.2195,41400.0
2011-11-22 10:30:00,42.47,42.54,41.9,41.97,47200.0,27.2003,27.2451,26.8352,26.88,47200.0
2011-11-22 11:00:00,41.99,42.12,41.95,42.01,54200.0,26.8928,26.9761,26.8672,26.9057,54200.0
2011-11-22 11:30:00,42.01,42.16,41.98,42.04,68500.0,26.9057,27.0017,26.8864,26.9249,68500.0
2011-11-22 12:00:00,42.04,42.27,42.01,42.01,60200.0,26.9249,27.0722,26.9057,26.9057,60200.0
2011-11-22 12:30:00,41.97,42.19,41.97,42.09,46800.0,26.88,27.0209,26.88,26.9569,46800.0
2011-11-22 13:00:00,42.16,42.29,42.11,42.22,29600.0,27.0017,27.085,26.9697,27.0402,29600.0
2011-11-22 13:30:00,42.21,42.32,42.04,42.08,35000.0,27.0337,27.1042,26.9249,26.9505,35000.0
2011-11-22 14:00:00,42.06,42.1,41.96,42.05,34600.0,26.9377,26.9633,26.8736,26.9313,34600.0
2011-11-22 14:30:00,42.03,42.12,41.99,42.09,42500.0,26.9185,26.9761,26.8928,26.9569,42500.0
2011-11-22 15:00:00,42.07,42.28,42.05,42.12,73700.0,26.9441,27.0786,26.9313,26.9761,73700.0
2011-11-22 15:30:00,42.14,42.25,42.06,42.17,94900.0,26.9889,27.0594,26.9377,27.0081,94900.0
2011-11-23 09:30:00,41.85,42.0,41.06,41.07,206700.0,26.8032,26.8992,26.2972,26.3036,206700.0
2011-11-23 10:00:00,41.06,41.23,40.57,40.96,272600.0,26.2972,26.4061,25.9834,26.2332,272600.0
2011-11-23 10:30:00,40.95,41.23,40.85,41.15,138600.0,26.2268,26.4061,26.1627,26.3549,138600.0
2011-11-23 11:00:00,41.16,41.23,40.93,41.0,64100.0,26.3613,26.4061,26.214,26.2588,64100.0
2011-11-23 11:30:00,41.0,41.03,40.92,40.98,47900.0,26.2588,26.278,26.2076,26.246,47900.0
2011-11-23 12:00:00,40.99,41.11,40.86,40.9,15000.0,26.2524,26.3292,26.1691,26.1947,15000.0
2011-11-23 12:30:00,40.86,40.99,40.78,40.9,43000.0,26.1691,26.2524,26.1179,26.1947,43000.0
2011-11-23 13:00:00,40.88,41.09,40.87,41.08,12500.0,26.1819,26.3164,26.1755,26.31,12500.0
2011-11-23 13:30:00,41.09,41.16,40.98,40.98,46400.0,26.3164,26.3613,26.246,26.246,46400.0
2011-11-23 14:00:00,41.0,41.14,40.99,41.13,64100.0,26.2588,26.3485,26.2524,26.3421,64100.0
2011-11-23 14:30:00,41.16,41.31,41.06,41.3,52000.0,26.3613,26.4573,26.2972,26.4509,52000.0
2011-11-23 15:00:00,41.3,41.41,41.07,41.21,92700.0,26.4509,26.5214,26.3036,26.3933,92700.0
2011-11-23 15:30:00,41.21,41.45,41.19,41.24,109400.0,26.3933,26.547,26.3805,26.4125,109400.0
2011-11-25 09:30:00,41.42,41.53,41.03,41.37,9200.0,26.5278,26.5982,26.278,26.4958,9200.0
2011-11-25 10:00:00,41.35,41.99,41.35,41.94,47100.0,26.483,26.8928,26.483,26.8608,47100.0
2011-11-25 10:30:00,41.96,41.98,41.65,41.69,17200.0,26.8736,26.8864,26.6751,26.7007,17200.0
2011-11-25 11:00:00,41.68,41.9,41.65,41.72,21600.0,26.6943,26.8352,26.6751,26.7199,21600.0
2011-11-25 11:30:00,41.76,41.87,41.64,41.66,47400.0,26.7455,26.816,26.6687,26.6815,47400.0
2011-11-25 12:00:00,41.63,41.69,41.39,41.49,33900.0,26.6623,26.7007,26.5086,26.5726,33900.0
2011-11-25 12:30:00,41.49,41.58,41.35,41.46,44000.0,26.5726,26.6303,26.483,26.5534,44000.0
2011-11-28 09:30:00,42.47,42.81,42.0,42.69,34700.0,27.2003,27.418,26.8992,27.3412,34700.0
2011-11-28 10:00:00,42.73,42.79,42.61,42.74,26700.0,27.3668,27.4052,27.2899,27.3732,26700.0
2011-11-28 10:30:00,42.74,42.88,42.7,42.83,18100.0,27.3732,27.4629,27.3476,27.4308,18100.0
2011-11-28 11:00:00,42.84,42.88,42.67,42.73,30000.0,27.4372,27.4629,27.3284,27.3668,30000.0
2011-11-28 11:30:00,42.73,42.75,42.5,42.6,24200.0,27.3668,27.3796,27.2195,27.2835,24200.0
2011-11-28 12:00:00,42.56,42.69,42.4,42.4,10900.0,27.2579,27.3412,27.1554,27.1554,10900.0
2011-11-28 12:30:00,42.42,42.42,42.22,42.31,22500.0,27.1682,27.1682,27.0402,27.0978,22500.0
2011-11-28 13:00:00,42.28,42.73,42.21,42.7,32800.0,27.0786,27.3668,27.0337,27.3476,32800.0
2011-11-28 13:30:00,42.71,42.76,42.44,42.48,18400.0,27.354,27.386,27.1811,27.2067,18400.0
2011-11-28 14:00:00,42.47,42.49,42.28,42.32,33600.0,27.2003,27.2131,27.0786,27.1042,33600.0
2011-11-28 14:30:00,42.33,42.34,42.2,42.3,22100.0,27.1106,27.117,27.0273,27.0914,22100.0
2011-11-28 15:00:00,42.28,42.34,41.98,42.0,50900.0,27.0786,27.117,26.8864,26.8992,50900.0
2011-11-28 15:30:00,41.97,42.07,41.9,42.04,87800.0,26.88,26.9441,26.8352,26.9249,87800.0
2011-11-29 09:30:00,42.08,42.37,42.08,42.13,14900.0,26.9505,27.1362,26.9505,26.9825,14900.0
2011-11-29 10:00:00,42.13,42.78,42.07,42.75,34000.0,26.9825,27.3988,26.9441,27.3796,34000.0
2011-11-29 10:30:00,42.75,42.82,42.52,42.63,17900.0,27.3796,27.4244,27.2323,27.3027,17900.0
2011-11-29 11:00:00,42.6,42.64,42.46,42.5,15300.0,27.2835,27.3091,27.1939,27.2195,15300.0
2011-11-29 11:30:00,42.54,42.63,42.4,42.4,11500.0,27.2451,27.3027,27.1554,27.1554,11500.0
2011-11-29 12:00:00,42.39,42.6,42.37,42.52,27600.0,27.149,27.2835,27.1362,27.2323,27600.0
2011-11-29 12:30:00,42.51,42.51,42.37,42.42,9300.0,27.2259,27.2259,27.1362,27.1682,9300.0
2011-11-29 13:00:00,42.41,42.49,42.28,42.37,17300.0,27.1618,27.2131,27.0786,27.1362,17300.0
2011-11-29 13:30:00,42.36,42.37,42.11,42.15,11100.0,27.1298,27.1362,26.9697,26.9953,11100.0
2011-11-29 14:00:00,42.11,42.15,41.97,42.06,26200.0,26.9697,26.9953,26.88,26.9377,26200.0
2011-11-29 14:30:00,42.06,42.14,42.02,42.09,22000.0,26.9377,26.9889,26.9121,26.9569,22000.0
2011-11-29 15:00:00,42.1,42.3,42.06,42.2,27700.0,26.9633,27.0914,26.9377,27.0273,27700.0
2011-11-29 15:30:00,42.22,42.3,42.03,42.05,43100.0,27.0402,27.0914,26.9185,26.9313,43100.0
2011-11-30 09:30:00,43.39,43.41,42.88,42.9,53100.0,27.7895,27.8023,27.4629,27.4757,53100.0
2011-11-30 10:00:00,42.9,43.35,42.9,43.35,52000.0,27.4757,27.7639,27.4757,27.7639,52000.0
2011-11-30 10:30:00,43.33,43.59,43.28,43.59,52900.0,27.7511,27.9176,27.719,27.9176,52900.0
2011-11-30 11:00:00,43.58,43.82,43.56,43.81,76000.0,27.9112,28.0649,27.8984,28.0585,76000.0
2011-11-30 11:30:00,43.8,43.87,43.78,43.84,26600.0,28.0521,28.0969,28.0393,28.0777,26600.0
2011-11-30 12:00:00,43.85,43.91,43.82,43.85,16600.0,28.0841,28.1225,28.0649,28.0841,16600.0
2011-11-30 12:30:00,43.85,43.92,43.56,43.6,73100.0,28.0841,28.1289,27.8984,27.924,73100.0
2011-11-30 13:00:00,43.58,43.64,43.21,43.21,27000.0,27.9112,27.9496,27.6742,27.6742,27000.0
2011-11-30 13:30:00,43.19,43.37,43.16,43.37,19600.0,27.6614,27.7767,27.6422,27.7767,19600.0
2011-11-30 14:00:00,43.37,43.55,43.3,43.52,41000.0,27.7767,27.892,27.7318,27.8727,41000.0
2011-11-30 14:30:00,43.54,43.77,43.54,43.73,51400.0,27.8856,28.0329,27.8856,28.0072,51400.0
2011-11-30 15:00:00,43.76,43.81,43.61,43.69,52000.0,28.0265,28.0585,27.9304,27.9816,52000.0
2011-11-30 15:30:00,43.7,44.09,43.68,44.09,144200.0,27.988,28.2378,27.9752,28.2378,144200.0
2011-12-01 09:30:00,43.84,44.65,43.78,44.64,38900.0,28.0777,28.5965,28.0393,28.5901,38900.0
2011-12-01 10:00:00,44.64,44.77,44.43,44.66,30100.0,28.5901,28.6733,28.4556,28.6029,30100.0
2011-12-01 10:30:00,44.66,44.94,44.63,44.86,50700.0,28.6029,28.7822,28.5837,28.731,50700.0
2011-12-01 11:00:00,44.86,44.86,44.49,44.55,34900.0,28.731,28.731,28.494,28.5324,34900.0
2011-12-01 11:30:00,44.51,44.84,44.47,44.8,38900.0,28.5068,28.7182,28.4812,28.6925,38900.0
2011-12-01 12:00:00,44.82,45.01,44.73,44.97,34800.0,28.7053,28.827,28.6477,28.8014,34800.0
2011-12-01 12:30:00,44.98,44.98,44.7,44.7,29300.0,28.8078,28.8078,28.6285,28.6285,29300.0
2011-12-01 13:00:00,44.71,44.85,44.67,44.8,37200.0,28.6349,28.7246,28.6093,28.6925,37200.0
2011-12-01 13:30:00,44.79,45.18,44.78,45.15,66100.0,28.6861,28.9359,28.6797,28.9167,66100.0
2011-12-01 14:00:00,45.1,45.11,44.96,45.02,36900.0,28.8847,28.8911,28.795,28.8334,36900.0
2011-12-01 14:30:00,45.01,45.1,44.96,45.1,46600.0,28.827,28.8847,28.795,28.8847,46600.0
2011-12-01 15:00:00,45.06,45.09,44.99,45.09,65300.0,28.8591,28.8783,28.8142,28.8783,65300.0
2011-12-01 15:30:00,45.07,45.07,44.63,44.65,217700.0,28.8655,28.8655,28.5837,28.5965,217700.0
2011-12-02 09:30:00,45.0,45.2,44.89,45.15,43200.0,28.8206,28.9487,28.7502,28.9167,43200.0
2011-12-02 10:00:00,45.16,45.44,45.16,45.4,43500.0,28.9231,29.1024,28.9231,29.0768,43500.0
2011-12-02 10:30:00,45.42,45.45,45.16,45.16,12900.0,29.0896,29.1088,28.9231,28.9231,12900.0
2011-12-02 11:00:00,45.16,45.17,44.91,45.04,29100.0,28.9231,28.9295,28.763,28.8462,29100.0
2011-12-02 11:30:00,44.98,45.07,44.79,44.89,32400.0,28.8078,28.8655,28.6861,28.7502,32400.0
2011-12-02 12:00:00,44.88,44.95,44.84,44.94,19800.0,28.7438,28.7886,28.7182,28.7822,19800.0
2011-12-02 12:30:00,44.9,45.03,44.9,44.97,14300.0,28.7566,28.8398,28.7566,28.8014,14300.0
2011-12-02 13:00:00,44.93,44.96,44.71,44.86,12800.0,28.7758,28.795,28.6349,28.731,12800.0
2011-12-02 13:30:00,44.79,44.87,44.68,44.71,34300.0,28.6861,28.7374,28.6157,28.6349,34300.0
2011-12-02 14:00:00,44.71,44.72,44.5,44.67,40200.0,28.6349,28.6413,28.5004,28.6093,40200.0
2011-12-02 14:30:00,44.68,44.74,44.5,44.53,27900.0,28.6157,28.6541,28.5004,28.5196,27900.0
2011-12-02 15:00:00,44.55,44.63,44.52,44.56,31200.0,28.5324,28.5837,28.5132,28.5388,31200.0
2011-12-02 15:30:00,44.56,44.64,44.36,44.5,81500.0,28.5388,28.5901,28.4107,28.5004,81500.0
2011-12-05 09:30:00,45.0,45.0,44.67,44.97,18600.0,28.8206,28.8206,28.6093,28.8014,18600.0
2011-12-05 10:00:00,44.93,45.19,44.73,45.19,20800.0,28.7758,28.9423,28.6477,28.9423,20800.0
2011-12-05 10:30:00,45.2,45.34,45.2,45.31,17500.0,28.9487,29.0384,28.9487,29.0192,17500.0
2011-12-05 11:00:00,45.33,45.5,45.31,45.36,26700.0,29.032,29.1409,29.0192,29.0512,26700.0
2011-12-05 11:30:00,45.39,45.46,45.35,45.36,11400.0,29.0704,29.1152,29.0448,29.0512,11400.0
2011-12-05 12:00:00,45.39,45.43,45.31,45.37,23200.0,29.0704,29.096,29.0192,29.0576,23200.0
2011-12-05 12:30:00,45.37,45.38,45.26,45.36,25900.0,29.0576,29.064,28.9871,29.0512,25900.0
2011-12-05 13:00:00,45.33,45.33,45.13,45.15,20600.0,29.032,29.032,28.9039,28.9167,20600.0
2011-12-05 13:30:00,45.14,45.25,44.91,45.07,44000.0,28.9103,28.9807,28.763,28.8655,44000.0
2011-12-05 14:00:00,45.06,45.11,44.83,45.07,44100.0,28.8591,28.8911,28.7117,28.8655,44100.0
2011-12-05 14:30:00,45.07,45.08,44.88,45.0,26400.0,28.8655,28.8719,28.7438,28.8206,26400.0
2011-12-05 15:00:00,44.97,45.05,44.68,44.75,70800.0,28.8014,28.8526,28.6157,28.6605,70800.0
2011-12-05 15:30:00,44.77,44.93,44.67,44.9,79700.0,28.6733,28.7758,28.6093,28.7566,79700.0
2011-12-06 09:30:00,45.0,45.0,44.73,44.8,21000.0,28.8206,28.8206,28.6477,28.6925,21000.0
2011-12-06 10:00:00,44.8,44.92,44.57,44.91,29400.0,28.6925,28.7694,28.5452,28.763,29400.0
2011-12-06 10:30:00,44.89,45.0,44.5,44.5,30200.0,28.7502,28.8206,28.5004,28.5004,30200.0
2011-12-06 11:00:00,44.5,44.73,44.5,44.71,37300.0,28.5004,28.6477,28.5004,28.6349,37300.0
2011-12-06 11:30:00,44.7,44.77,44.39,44.55,32100.0,28.6285,28.6733,28.4299,28.5324,32100.0
2011-12-06 12:00:00,44.5,44.56,44.38,44.52,11400.0,28.5004,28.5388,28.4235,28.5132,11400.0
2011-12-06 12:30:00,44.53,44.61,44.44,44.57,13600.0,28.5196,28.5708,28.462,28.5452,13600.0
2011-12-06 13:00:00,44.62,44.66,44.47,44.64,30300.0,28.5773,28.6029,28.4812,28.5901,30300.0
2011-12-06 13:30:00,44.65,44.7,44.56,44.6,18900.0,28.5965,28.6285,28.5388,28.5644,18900.0
2011-12-06 14:00:00,44.56,44.58,44.31,44.39,62400.0,28.5388,28.5516,28.3787,28.4299,62400.0
2011-12-06 14:30:00,44.35,44.55,44.35,44.51,32700.0,28.4043,28.5324,28.4043,28.5068,32700.0
2011-12-06 15:00:00,44.51,44.69,44.51,44.51,40000.0,28.5068,28.6221,28.5068,28.5068,40000.0
2011-12-06 15:30:00,44.5,44.56,44.42,44.47,65200.0,28.5004,28.5388,28.4492,28.4812,65200.0
2011-12-07 09:30:00,43.98,45.07,43.59,44.91,175900.0,28.1674,28.8655,27.9176,28.763,175900.0
2011-12-07 10:00:00,44.91,45.41,44.7,44.97,115200.0,28.763,29.0832,28.6285,28.8014,115200.0
2011-12-07 10:30:00,44.95,44.95,44.8,44.83,29500.0,28.7886,28.7886,28.6925,28.7117,29500.0
2011-12-07 11:00:00,44.81,45.47,44.81,45.44,41700.0,28.6989,29.1216,28.6989,29.1024,41700.0
2011-12-07 11:30:00,45.45,45.53,45.33,45.43,58800.0,29.1088,29.1601,29.032,29.096,58800.0
2011-12-07 12:00:00,45.43,45.43,45.25,45.32,39500.0,29.096,29.096,28.9807,29.0256,39500.0
2011-12-07 12:30:00,45.36,45.53,45.35,45.5,43600.0,29.0512,29.1601,29.0448,29.1409,43600.0
2011-12-07 13:00:00,45.5,45.68,45.48,45.55,50700.0,29.1409,29.2561,29.128,29.1729,50700.0
2011-12-07 13:30:00,45.55,45.55,45.2,45.29,45200.0,29.1729,29.1729,28.9487,29.0064,45200.0
2011-12-07 14:00:00,45.3,45.45,45.3,45.38,46200.0,29.0128,29.1088,29.0128,29.064,46200.0
2011-12-07 14:30:00,45.38,45.38,45.02,45.05,69700.0,29.064,29.064,28.8334,28.8526,69700.0
2011-12-07 15:00:00,45.04,45.35,45.02,45.23,52500.0,28.8462,29.0448,28.8334,28.9679,52500.0
2011-12-07 15:30:00,45.24,45.51,45.24,45.34,147200.0,28.9743,29.1473,28.9743,29.0384,147200.0
2011-12-08 09:30:00,44.93,45.22,44.85,44.86,30900.0,28.7758,28.9615,28.7246,28.731,30900.0
2011-12-08 10:00:00,44.84,44.86,44.52,44.56,28700.0,28.7182,28.731,28.5132,28.5388,28700.0
2011-12-08 10:30:00,44.52,44.75,44.35,44.38,34000.0,28.5132,28.6605,28.4043,28.4235,34000.0
2011-12-08 11:00:00,44.38,44.53,44.34,44.34,66200.0,28.4235,28.5196,28.3979,28.3979,66200.0
2011-12-08 11:30:00,44.33,44.56,44.33,44.54,40800.0,28.3915,28.5388,28.3915,28.526,40800.0
2011-12-08 12:00:00,44.55,44.59,44.47,44.5,17100.0,28.5324,28.558,28.4812,28.5004,17100.0
2011-12-08 12:30:00,44.48,44.51,44.23,44.4,18100.0,28.4876,28.5068,28.3275,28.4363,18100.0
2011-12-08 13:00:00,44.41,44.41,44.04,44.17,32700.0,28.4428,28.4428,28.2058,28.289,32700.0
2011-12-08 13:30:00,44.16,44.21,44.03,44.12,44900.0,28.2826,28.3147,28.1994,28.257,44900.0
2011-12-08 14:00:00,44.06,44.34,44.04,44.31,23900.0,28.2186,28.3979,28.2058,28.3787,23900.0
2011-12-08 14:30:00,44.31,44.38,44.2,44.24,30000.0,28.3787,28.4235,28.3083,28.3339,30000.0
2011-12-08 15:00:00,44.24,44.47,44.17,44.44,53000.0,28.3339,28.4812,28.289,28.462,53000.0
2011-12-08 15:30:00,44.4,44.62,44.08,44.26,111400.0,28.4363,28.5773,28.2314,28.3467,111400.0
2011-12-09 09:30:00,44.3,44.65,44.09,44.51,25400.0,28.3723,28.5965,28.2378,28.5068,25400.0
2011-12-09 10:00:00,44.55,44.77,44.35,44.44,22400.0,28.5324,28.6733,28.4043,28.462,22400.0
2011-12-09 10:30:00,44.46,44.56,44.38,44.5,14800.0,28.4748,28.5388,28.4235,28.5004,14800.0
2011-12-09 11:00:00,44.5,44.66,44.45,44.58,20400.0,28.5004,28.6029,28.4684,28.5516,20400.0
2011-12-09 11:30:00,44.58,44.66,44.48,44.56,34300.0,28.5516,28.6029,28.4876,28.5388,34300.0
2011-12-09 12:00:00,44.58,44.64,44.56,44.6,20300.0,28.5516,28.5901,28.5388,28.5644,20300.0
2011-12-09 12:30:00,44.58,44.83,44.58,44.77,14100.0,28.5516,28.7117,28.5516,28.6733,14100.0
2011-12-09 13:00:00,44.77,44.89,44.72,44.84,12000.0,28.6733,28.7502,28.6413,28.7182,12000.0
2011-12-09 13:30:00,44.85,45.01,44.82,44.93,29600.0,28.7246,28.827,28.7053,28.7758,29600.0
2011-12-09 14:00:00,44.9,44.92,44.71,44.87,22000.0,28.7566,28.7694,28.6349,28.7374,22000.0
2011-12-09 14:30:00,44.93,44.99,44.85,44.86,22300.0,28.7758,28.8142,28.7246,28.731,22300.0
2011-12-09 15:00:00,44.85,44.9,44.76,44.89,26200.0,28.7246,28.7566,28.6669,28.7502,26200.0
2011-12-09 15:30:00,44.89,44.91,44.66,44.71,51600.0,28.7502,28.763,28.6029,28.6349,51600.0
2011-12-12 09:30:00,44.09,44.59,44.06,44.28,32400.0,28.2378,28.558,28.2186,28.3595,32400.0
2011-12-12 10:00:00,44.29,44.32,44.08,44.17,10200.0,28.3659,28.3851,28.2314,28.289,10200.0
2011-12-12 10:30:00,44.18,44.31,44.17,44.25,21800.0,28.2954,28.3787,28.289,28.3403,21800.0
2011-12-12 11:00:00,44.24,44.29,44.11,44.22,18900.0,28.3339,28.3659,28.2506,28.3211,18900.0
2011-12-12 11:30:00,44.22,44.24,43.98,44.01,12700.0,28.3211,28.3339,28.1674,28.1866,12700.0
2011-12-12 12:00:00,44.01,44.13,43.97,43.99,7200.0,28.1866,28.2634,28.161,28.1738,7200.0
2011-12-12 12:30:00,43.97,44.11,43.97,44.08,22900.0,28.161,28.2506,28.161,28.2314,22900.0
2011-12-12 13:00:00,44.1,44.14,44.02,44.07,12100.0,28.2442,28.2698,28.193,28.225,12100.0
2011-12-12 13:30:00,44.08,44.19,44.07,44.18,9000.0,28.2314,28.3019,28.225,28.2954,9000.0
2011-12-12 14:00:00,44.17,44.17,43.98,43.98,19200.0,28.289,28.289,28.1674,28.1674,19200.0
2011-12-12 14:30:00,43.98,44.03,43.77,43.94,24300.0,28.1674,28.1994,28.0329,28.1417,24300.0
2011-12-12 15:00:00,43.94,44.03,43.89,44.01,27800.0,28.1417,28.1994,28.1097,28.1866,27800.0
2011-12-12 15:30:00,44.01,44.23,43.97,44.2,76000.0,28.1866,28.3275,28.161,28.3083,76000.0
2011-12-13 09:30:00,43.5,44.44,43.48,44.21,67900.0,27.8599,28.462,27.8471,28.3147,67900.0
2011-12-13 10:00:00,44.18,44.22,44.02,44.1,66600.0,28.2954,28.3211,28.193,28.2442,66600.0
2011-12-13 10:30:00,44.13,44.19,44.04,44.17,40600.0,28.2634,28.3019,28.2058,28.289,40600.0
2011-12-13 11:00:00,44.16,44.36,44.06,44.35,36100.0,28.2826,28.4107,28.2186,28.4043,36100.0
2011-12-13 11:30:00,44.36,44.65,44.3,44.6,30900.0,28.4107,28.5965,28.3723,28.5644,30900.0
2011-12-13 12:00:00,44.61,44.65,44.42,44.46,23100.0,28.5708,28.5965,28.4492,28.4748,23100.0
2011-12-13 12:30:00,44.46,44.48,44.28,44.31,7300.0,28.4748,28.4876,28.3595,28.3787,7300.0
2011-12-13 13:00:00,44.31,44.43,44.25,44.33,9700.0,28.3787,28.4556,28.3403,28.3915,9700.0
2011-12-13 13:30:00,44.33,44.37,44.19,44.35,24900.0,28.3915,28.4171,28.3019,28.4043,24900.0
2011-12-13 14:00:00,44.34,44.61,44.34,44.59,46400.0,28.3979,28.5708,28.3979,28.558,46400.0
2011-12-13 14:30:00,44.6,44.6,44.37,44.49,76200.0,28.5644,28.5644,28.4171,28.494,76200.0
2011-12-13 15:00:00,44.48,44.56,44.34,44.35,115800.0,28.4876,28.5388,28.3979,28.4043,115800.0
2011-12-13 15:30:00,44.35,44.35,43.99,44.16,172000.0,28.4043,28.4043,28.1738,28.2826,172000.0
2011-12-14 09:30:00,43.88,44.18,43.66,43.66,38400.0,28.1033,28.2954,27.9624,27.9624,38400.0
2011-12-14 10:00:00,43.66,43.76,43.49,43.67,33300.0,27.9624,28.0265,27.8535,27.9688,33300.0
2011-12-14 10:30:00,43.69,43.77,43.58,43.65,44000.0,27.9816,28.0329,27.9112,27.956,44000.0
2011-12-14 11:00:00,43.62,43.7,43.6,43.68,36300.0,27.9368,27.988,27.924,27.9752,36300.0
2011-12-14 11:30:00,43.7,43.73,43.52,43.52,32400.0,27.988,28.0072,27.8727,27.8727,32400.0
2011-12-14 12:00:00,43.53,43.58,43.42,43.43,34700.0,27.8792,27.9112,27.8087,27.8151,34700.0
2011-12-14 12:30:00,43.42,43.54,43.42,43.49,22200.0,27.8087,27.8856,27.8087,27.8535,22200.0
2011-12-14 13:00:00,43.49,43.65,43.41,43.59,39100.0,27.8535,27.956,27.8023,27.9176,39100.0
2011-12-14 13:30:00,43.56,43.61,43.37,43.37,15000.0,27.8984,27.9304,27.7767,27.7767,15000.0
2011-12-14 14:00:00,43.37,43.5,43.33,43.48,25600.0,27.7767,27.8599,27.7511,27.8471,25600.0
2011-12-14 14:30:00,43.48,43.49,43.3,43.38,26300.0,27.8471,27.8535,27.7318,27.7831,26300.0
2011-12-14 15:00:00,43.37,43.54,43.33,43.48,55200.0,27.7767,27.8856,27.7511,27.8471,55200.0
2011-12-14 15:30:00,43.48,43.52,43.35,43.46,91100.0,27.8471,27.8727,27.7639,27.8343,91100.0
2011-12-15 09:30:00,43.76,43.92,43.52,43.78,41600.0,28.0265,28.1289,27.8727,28.0393,41600.0
2011-12-15 10:00:00,43.9,43.9,43.48,43.61,23300.0,28.1161,28.1161,27.8471,27.9304,23300.0
2011-12-15 10:30:00,43.59,43.62,43.34,43.45,18300.0,27.9176,27.9368,27.7575,27.8279,18300.0
2011-12-15 11:00:00,43.51,43.75,43.45,43.75,16200.0,27.8663,28.0201,27.8279,28.0201,16200.0
2011-12-15 11:30:00,43.72,43.72,43.33,43.5,37900.0,28.0008,28.0008,27.7511,27.8599,37900.0
2011-12-15 12:00:00,43.51,43.74,43.51,43.72,15800.0,27.8663,28.0136,27.8663,28.0008,15800.0
2011-12-15 12:30:00,43.69,43.84,43.69,43.7,14100.0,27.9816,28.0777,27.9816,27.988,14100.0
2011-12-15 13:00:00,43.77,43.85,43.62,43.62,13000.0,28.0329,28.0841,27.9368,27.9368,13000.0
2011-12-15 13:30:00,43.62,43.8,43.58,43.77,19000.0,27.9368,28.0521,27.9112,28.0329,19000.0
2011-12-15 14:00:00,43.77,43.92,43.77,43.84,14000.0,28.0329,28.1289,28.0329,28.0777,14000.0
2011-12-15 14:30:00,43.85,43.87,43.74,43.79,15700.0,28.0841,28.0969,28.0136,28.0457,15700.0
2011-12-15 15:00:00,43.75,43.92,43.75,43.83,30900.0,28.0201,28.1289,28.0201,28.0713,30900.0
2011-12-15 15:30:00,43.83,43.89,43.68,43.76,63700.0,28.0713,28.1097,27.9752,28.0265,63700.0
2011-12-16 09:30:00,43.93,44.0,43.52,43.63,104100.0,28.1353,28.1802,27.8727,27.9432,104100.0
2011-12-16 10:00:00,43.65,44.01,43.63,43.79,25000.0,27.956,28.1866,27.9432,28.0457,25000.0
2011-12-16 10:30:00,43.78,43.83,43.66,43.66,15600.0,28.0393,28.0713,27.9624,27.9624,15600.0
2011-12-16 11:00:00,43.67,43.71,43.45,43.5,21000.0,27.9688,27.9944,27.8279,27.8599,21000.0
2011-12-16 11:30:00,43.5,43.55,43.23,43.23,20700.0,27.8599,27.892,27.687,27.687,20700.0
2011-12-16 12:00:00,43.21,43.48,43.21,43.32,19300.0,27.6742,27.8471,27.6742,27.7447,19300.0
2011-12-16 12:30:00,43.31,43.44,43.2,43.41,20300.0,27.7383,27.8215,27.6678,27.8023,20300.0
2011-12-16 13:00:00,43.39,43.52,43.38,43.46,19300.0,27.7895,27.8727,27.7831,27.8343,19300.0
2011-12-16 13:30:00,43.48,43.71,43.41,43.65,37100.0,27.8471,27.9944,27.8023,27.956,37100.0
2011-12-16 14:00:00,43.65,43.65,43.37,43.41,33300.0,27.956,27.956,27.7767,27.8023,33300.0
2011-12-16 14:30:00,43.42,43.53,43.41,43.48,32100.0,27.8087,27.8792,27.8023,27.8471,32100.0
2011-12-16 15:00:00,43.49,43.74,43.49,43.58,43900.0,27.8535,28.0136,27.8535,27.9112,43900.0
2011-12-16 15:30:00,43.58,43.9,43.55,43.74,152300.0,27.9112,28.1161,27.892,28.0136,152300.0
2011-12-19 09:30:00,44.0,44.32,44.0,44.19,13500.0,28.1802,28.3851,28.1802,28.3019,13500.0
2011-12-19 10:00:00,44.25,44.25,43.99,44.0,9400.0,28.3403,28.3403,28.1738,28.1802,9400.0
2011-12-19 10:30:00,44.02,44.07,43.65,43.68,9200.0,28.193,28.225,27.956,27.9752,9200.0
2011-12-19 11:00:00,43.65,43.71,43.37,43.42,10600.0,27.956,27.9944,27.7767,27.8087,10600.0
2011-12-19 11:30:00,43.42,43.5,43.25,43.36,10200.0,27.8087,27.8599,27.6998,27.7703,10200.0
2011-12-19 12:00:00,43.35,43.52,43.34,43.4,9700.0,27.7639,27.8727,27.7575,27.7959,9700.0
2011-12-19 12:30:00,43.39,43.43,43.32,43.43,10000.0,27.7895,27.8151,27.7447,27.8151,10000.0
2011-12-19 13:00:00,43.44,43.48,43.27,43.27,9100.0,27.8215,27.8471,27.7126,27.7126,9100.0
2011-12-19 13:30:00,43.26,43.31,43.15,43.28,10500.0,27.7062,27.7383,27.6358,27.719,10500.0
2011-12-19 14:00:00,43.29,43.31,43.18,43.2,12400.0,27.7254,27.7383,27.655,27.6678,12400.0
2011-12-19 14:30:00,43.19,43.29,43.19,43.26,11600.0,27.6614,27.7254,27.6614,27.7062,11600.0
2011-12-19 15:00:00,43.26,43.27,42.98,42.99,26100.0,27.7062,27.7126,27.5269,27.5333,26100.0
2011-12-19 15:30:00,43.0,43.08,42.91,43.02,51000.0,27.5397,27.5909,27.4821,27.5525,51000.0
2011-12-20 09:30:00,43.74,44.34,43.74,44.34,17600.0,28.0136,28.3979,28.0136,28.3979,17600.0
2011-12-20 10:00:00,44.39,44.64,44.37,44.59,17900.0,28.4299,28.5901,28.4171,28.558,17900.0
2011-12-20 10:30:00,44.64,44.65,44.51,44.55,9500.0,28.5901,28.5965,28.5068,28.5324,9500.0
2011-12-20 11:00:00,44.58,44.65,44.51,44.62,16000.0,28.5516,28.5965,28.5068,28.5773,16000.0
2011-12-20 11:30:00,44.6,44.64,44.47,44.5,14100.0,28.5644,28.5901,28.4812,28.5004,14100.0
2011-12-20 12:00:00,44.54,44.54,44.44,44.5,7200.0,28.526,28.526,28.462,28.5004,7200.0
2011-12-20 12:30:00,44.48,44.54,44.47,44.47,5100.0,28.4876,28.526,28.4812,28.4812,5100.0
2011-12-20 13:00:00,44.49,44.58,44.43,44.44,10200.0,28.494,28.5516,28.4556,28.462,10200.0
2011-12-20 13:30:00,44.42,44.45,44.37,44.4,16200.0,28.4492,28.4684,28.4171,28.4363,16200.0
2011-12-20 14:00:00,44.44,44.57,44.43,44.57,7000.0,28.462,28.5452,28.4556,28.5452,7000.0
2011-12-20 14:30:00,44.6,44.64,44.59,44.64,12900.0,28.5644,28.5901,28.558,28.5901,12900.0
2011-12-20 15:00:00,44.63,44.69,44.56,44.58,27900.0,28.5837,28.6221,28.5388,28.5516,27900.0
2011-12-20 15:30:00,44.59,44.64,44.52,44.57,56400.0,28.558,28.5901,28.5132,28.5452,56400.0
2011-12-21 09:30:00,44.6,44.8,44.55,44.8,14300.0,28.5644,28.6925,28.5324,28.6925,14300.0
2011-12-21 10:00:00,44.76,44.97,44.68,44.8,15200.0,28.6669,28.8014,28.6157,28.6925,15200.0
2011-12-21 10:30:00,44.79,44.8,44.44,44.53,15000.0,28.6861,28.6925,28.462,28.5196,15000.0
2011-12-21 11:00:00,44.5,44.52,44.38,44.44,6700.0,28.5004,28.5132,28.4235,28.462,6700.0
2011-12-21 11:30:00,44.48,44.59,44.43,44.58,5900.0,28.4876,28.558,28.4556,28.5516,5900.0
2011-12-21 12:00:00,44.62,44.64,44.24,44.26,16700.0,28.5773,28.5901,28.3339,28.3467,16700.0
2011-12-21 12:30:00,44.26,44.37,44.23,44.33,25200.0,28.3467,28.4171,28.3275,28.3915,25200.0
2011-12-21 13:00:00,44.33,44.43,44.29,44.33,10800.0,28.3915,28.4556,28.3659,28.3915,10800.0
2011-12-21 13:30:00,44.35,44.52,44.29,44.45,9600.0,28.4043,28.5132,28.3659,28.4684,9600.0
2011-12-21 14:00:00,44.47,44.57,44.47,44.51,7500.0,28.4812,28.5452,28.4812,28.5068,7500.0
2011-12-21 14:30:00,44.51,44.59,44.44,44.52,12900.0,28.5068,28.558,28.462,28.5132,12900.0
2011-12-21 15:00:00,44.52,44.6,44.44,44.51,21800.0,28.5132,28.5644,28.462,28.5068,21800.0
2011-12-21 15:30:00,44.52,44.66,44.44,44.55,53100.0,28.5132,28.6029,28.462,28.5324,53100.0
2011-12-22 09:30:00,44.86,45.74,44.42,45.53,58700.0,28.731,29.2946,28.4492,29.1601,58700.0
2011-12-22 10:00:00,45.58,45.9,45.49,45.79,57800.0,29.1921,29.397,29.1344,29.3266,57800.0
2011-12-22 10:30:00,45.8,45.83,45.61,45.74,54900.0,29.333,29.3522,29.2113,29.2946,54900.0
2011-12-22 11:00:00,45.77,45.88,45.67,45.87,39100.0,29.3138,29.3842,29.2497,29.3778,39100.0
2011-12-22 11:30:00,45.87,46.21,45.81,46.18,50100.0,29.3778,29.5956,29.3394,29.5764,50100.0
2011-12-22 12:00:00,46.19,46.2,46.11,46.17,28900.0,29.5828,29.5892,29.5315,29.57,28900.0
2011-12-22 12:30:00,46.17,46.17,45.93,46.12,25400.0,29.57,29.57,29.4163,29.5379,25400.0
2011-12-22 13:00:00,46.12,46.22,45.98,46.1,51000.0,29.5379,29.602,29.4483,29.5251,51000.0
2011-12-22 13:30:00,46.1,46.36,46.07,46.29,34400.0,29.5251,29.6916,29.5059,29.6468,34400.0
2011-12-22 14:00:00,46.26,46.26,46.19,46.23,24700.0,29.6276,29.6276,29.5828,29.6084,24700.0
2011-12-22 14:30:00,46.22,46.32,46.19,46.31,43400.0,29.602,29.666,29.5828,29.6596,43400.0
2011-12-22 15:00:00,46.29,46.82,46.29,46.8,74700.0,29.6468,29.9863,29.6468,29.9734,74700.0
2011-12-22 15:30:00,46.8,46.8,46.23,46.28,144000.0,29.9734,29.9734,29.6084,29.6404,144000.0
2011-12-23 09:30:00,46.39,46.53,46.33,46.53,20700.0,29.7109,29.8005,29.6724,29.8005,20700.0
2011-12-23 10:00:00,46.53,46.65,46.38,46.53,15500.0,29.8005,29.8774,29.7045,29.8005,15500.0
2011-12-23 10:30:00,46.53,46.53,46.4,46.42,12400.0,29.8005,29.8005,29.7173,29.7301,12400.0
2011-12-23 11:00:00,46.42,46.46,46.29,46.37,13500.0,29.7301,29.7557,29.6468,29.6981,13500.0
2011-12-23 11:30:00,46.39,46.43,46.23,46.23,12700.0,29.7109,29.7365,29.6084,29.6084,12700.0
2011-12-23 12:00:00,46.23,46.25,46.17,46.23,7100.0,29.6084,29.6212,29.57,29.6084,7100.0
2011-12-23 12:30:00,46.24,46.35,46.17,46.27,32700.0,29.6148,29.6852,29.57,29.634,32700.0
2011-12-23 13:00:00,46.24,46.24,46.1,46.2,10200.0,29.6148,29.6148,29.5251,29.5892,10200.0
2011-12-23 13:30:00,46.19,46.22,46.01,46.08,11600.0,29.5828,29.602,29.4675,29.5123,11600.0
2011-12-23 14:00:00,46.07,46.09,46.05,46.05,8100.0,29.5059,29.5187,29.4931,29.4931,8100.0
2011-12-23 14:30:00,46.06,46.07,46.01,46.02,9500.0,29.4995,29.5059,29.4675,29.4739,9500.0
2011-12-23 15:00:00,46.02,46.05,45.97,45.99,20100.0,29.4739,29.4931,29.4419,29.4547,20100.0
2011-12-23 15:30:00,45.98,46.08,45.98,46.05,57900.0,29.4483,29.5123,29.4483,29.4931,57900.0
2011-12-27 09:30:00,45.96,46.05,45.68,46.04,14600.0,29.4355,29.4931,29.2561,29.4867,14600.0
2011-12-27 10:00:00,46.04,46.19,45.99,46.06,18500.0,29.4867,29.5828,29.4547,29.4995,18500.0
2011-12-27 10:30:00,46.05,46.07,45.93,45.94,5200.0,29.4931,29.5059,29.4163,29.4227,5200.0
2011-12-27 11:00:00,45.97,46.01,45.93,45.94,7000.0,29.4419,29.4675,29.4163,29.4227,7000.0
2011-12-27 11:30:00,45.95,46.0,45.93,45.94,6100.0,29.4291,29.4611,29.4163,29.4227,6100.0
2011-12-27 12:00:00,45.95,46.0,45.92,45.97,11700.0,29.4291,29.4611,29.4098,29.4419,11700.0
2011-12-27 12:30:00,45.95,45.97,45.92,45.92,4800.0,29.4291,29.4419,29.4098,29.4098,4800.0
2011-12-27 13:00:00,45.93,45.95,45.9,45.91,5700.0,29.4163,29.4291,29.397,29.4034,5700.0
2011-12-27 13:30:00,45.89,45.97,45.89,45.95,8900.0,29.3906,29.4419,29.3906,29.4291,8900.0
2011-12-27 14:00:00,45.97,46.05,45.97,46.01,23300.0,29.4419,29.4931,29.4419,29.4675,23300.0
2011-12-27 14:30:00,46.01,46.05,46.0,46.04,16200.0,29.4675,29.4931,29.4611,29.4867,16200.0
2011-12-27 15:00:00,46.02,46.21,46.02,46.21,23200.0,29.4739,29.5956,29.4739,29.5956,23200.0
2011-12-27 15:30:00,46.21,46.25,46.11,46.11,39400.0,29.5956,29.6212,29.5315,29.5315,39400.0
2011-12-28 09:30:00,45.94,46.27,45.94,46.1,20700.0,29.4227,29.634,29.4227,29.5251,20700.0
2011-12-28 10:00:00,46.11,46.24,46.0,46.01,15300.0,29.5315,29.6148,29.4611,29.4675,15300.0
2011-12-28 10:30:00,46.06,46.14,45.99,46.03,11700.0,29.4995,29.5507,29.4547,29.4803,11700.0
2011-12-28 11:00:00,46.03,46.08,46.03,46.05,13100.0,29.4803,29.5123,29.4803,29.4931,13100.0
2011-12-28 11:30:00,46.04,46.09,46.03,46.05,11400.0,29.4867,29.5187,29.4803,29.4931,11400.0
2011-12-28 12:00:00,46.05,46.08,46.04,46.05,15200.0,29.4931,29.5123,29.4867,29.4931,15200.0
2011-12-28 12:30:00,46.05,46.08,45.88,45.88,13600.0,29.4931,29.5123,29.3842,29.3842,13600.0
2011-12-28 13:00:00,45.87,46.05,45.86,45.98,27900.0,29.3778,29.4931,29.3714,29.4483,27900.0
2011-12-28 13:30:00,45.99,46.03,45.96,46.03,12800.0,29.4547,29.4803,29.4355,29.4803,12800.0
2011-12-28 14:00:00,46.01,46.02,45.88,46.01,24200.0,29.4675,29.4739,29.3842,29.4675,24200.0
2011-12-28 14:30:00,46.01,46.01,45.92,46.0,23200.0,29.4675,29.4675,29.4098,29.4611,23200.0
2011-12-28 15:00:00,46.0,46.18,46.0,46.03,33600.0,29.4611,29.5764,29.4611,29.4803,33600.0
2011-12-28 15:30:00,46.04,46.05,45.89,46.0,74500.0,29.4867,29.4931,29.3906,29.4611,74500.0
2011-12-29 09:30:00,46.08,46.87,45.8,46.85,22100.0,29.5123,30.0183,29.333,30.0055,22100.0
2011-12-29 10:00:00,46.85,46.9,46.74,46.84,16600.0,30.0055,30.0375,29.935,29.9991,16600.0
2011-12-29 10:30:00,46.84,46.88,46.67,46.81,9400.0,29.9991,30.0247,29.8902,29.9799,9400.0
2011-12-29 11:00:00,46.76,46.82,46.6,46.72,13600.0,29.9478,29.9863,29.8454,29.9222,13600.0
2011-12-29 11:30:00,46.77,46.77,46.58,46.6,8100.0,29.9542,29.9542,29.8325,29.8454,8100.0
2011-12-29 12:00:00,46.59,46.59,46.45,46.51,7100.0,29.839,29.839,29.7493,29.7877,7100.0
2011-12-29 12:30:00,46.5,46.56,46.45,46.55,7500.0,29.7813,29.8197,29.7493,29.8133,7500.0
2011-12-29 13:00:00,46.57,46.6,46.46,46.54,7800.0,29.8261,29.8454,29.7557,29.8069,7800.0
2011-12-29 13:30:00,46.53,46.61,46.46,46.58,7200.0,29.8005,29.8518,29.7557,29.8325,7200.0
2011-12-29 14:00:00,46.61,46.64,46.56,46.61,14600.0,29.8518,29.871,29.8197,29.8518,14600.0
2011-12-29 14:30:00,46.6,46.63,46.57,46.6,14500.0,29.8454,29.8646,29.8261,29.8454,14500.0
2011-12-29 15:00:00,46.59,46.75,46.56,46.67,23100.0,29.839,29.9414,29.8197,29.8902,23100.0
2011-12-29 15:30:00,46.67,46.74,46.53,46.54,71200.0,29.8902,29.935,29.8005,29.8069,71200.0
2011-12-30 09:30:00,46.43,46.83,46.43,46.83,14400.0,29.7365,29.9927,29.7365,29.9927,14400.0
2011-12-30 10:00:00,46.83,47.16,46.83,47.02,30000.0,29.9927,30.204,29.9927,30.1144,30000.0
2011-12-30 10:30:00,47.03,47.2,46.99,47.18,12500.0,30.1208,30.2296,30.0951,30.2168,12500.0
2011-12-30 11:00:00,47.18,47.26,47.15,47.24,11200.0,30.2168,30.2681,30.1976,30.2553,11200.0
2011-12-30 11:30:00,47.23,47.27,47.16,47.22,16100.0,30.2488,30.2745,30.204,30.2424,16100.0
2011-12-30 12:00:00,47.22,47.24,47.16,47.21,13400.0,30.2424,30.2553,30.204,30.236,13400.0
2011-12-30 12:30:00,47.21,47.24,47.18,47.18,7300.0,30.236,30.2553,30.2168,30.2168,7300.0
2011-12-30 13:00:00,47.17,47.18,47.01,47.03,11000.0,30.2104,30.2168,30.1079,30.1208,11000.0
2011-12-30 13:30:00,47.04,47.22,47.04,47.21,9400.0,30.1272,30.2424,30.1272,30.236,9400.0
2011-12-30 14:00:00,47.2,47.31,47.1,47.11,23500.0,30.2296,30.3001,30.1656,30.172,23500.0
2011-12-30 14:30:00,47.11,47.14,46.98,46.98,11300.0,30.172,30.1912,30.0887,30.0887,11300.0
2011-12-30 15:00:00,46.99,47.02,46.87,46.91,19600.0,30.0951,30.1144,30.0183,30.0439,19600.0
2011-12-30 15:30:00,46.91,46.91,46.69,46.71,50000.0,30.0439,30.0439,29.903,29.9158,50000.0
2012-01-03 09:30:00,47.61,47.61,47.1,47.15,22200.0,30.4922,30.4922,30.1656,30.1976,22200.0
2012-01-03 10:00:00,47.11,47.44,47.06,47.4,24100.0,30.172,30.3833,30.14,30.3577,24100.0
2012-01-03 10:30:00,47.44,47.45,47.35,47.35,13500.0,30.3833,30.3897,30.3257,30.3257,13500.0
2012-01-03 11:00:00,47.35,47.43,47.33,47.43,8700.0,30.3257,30.3769,30.3129,30.3769,8700.0
2012-01-03 11:30:00,47.42,47.42,47.21,47.32,29500.0,30.3705,30.3705,30.236,30.3065,29500.0
2012-01-03 12:00:00,47.31,47.49,47.29,47.49,31000.0,30.3001,30.4154,30.2873,30.4154,31000.0
2012-01-03 12:30:00,47.47,47.49,47.14,47.31,33500.0,30.4026,30.4154,30.1912,30.3001,33500.0
2012-01-03 13:00:00,47.3,47.34,47.15,47.28,17300.0,30.2937,30.3193,30.1976,30.2809,17300.0
2012-01-03 13:30:00,47.29,47.33,47.23,47.3,11300.0,30.2873,30.3129,30.2488,30.2937,11300.0
2012-01-03 14:00:00,47.32,47.38,47.27,47.36,16800.0,30.3065,30.3449,30.2745,30.3321,16800.0
2012-01-03 14:30:00,47.37,47.49,47.36,47.49,20100.0,30.3385,30.4154,30.3321,30.4154,20100.0
2012-01-03 15:00:00,47.5,47.51,47.28,47.34,41000.0,30.4218,30.4282,30.2809,30.3193,41000.0
2012-01-03 15:30:00,47.32,47.47,47.26,47.33,51300.0,30.3065,30.4026,30.2681,30.3129,51300.0
2012-01-04 09:30:00,47.07,47.24,46.99,47.02,14700.0,30.1464,30.2553,30.0951,30.1144,14700.0
2012-01-04 10:00:00,47.0,47.0,46.77,46.81,15800.0,30.1015,30.1015,29.9542,29.9799,15800.0
2012-01-04 10:30:00,46.81,47.06,46.8,47.04,27600.0,29.9799,30.14,29.9734,30.1272,27600.0
2012-01-04 11:00:00,47.04,47.07,46.98,47.04,11700.0,30.1272,30.1464,30.0887,30.1272,11700.0
2012-01-04 11:30:00,47.06,47.22,47.03,47.18,11400.0,30.14,30.2424,30.1208,30.2168,11400.0
2012-01-04 12:00:00,47.2,47.33,47.17,47.25,33200.0,30.2296,30.3129,30.2104,30.2617,33200.0
2012-01-04 12:30:00,47.28,47.32,47.1,47.17,24200.0,30.2809,30.3065,30.1656,30.2104,24200.0
2012-01-04 13:00:00,47.17,47.2,46.97,47.05,63100.0,30.2104,30.2296,30.0823,30.1336,63100.0
2012-01-04 13:30:00,47.07,47.25,47.04,47.25,33000.0,30.1464,30.2617,30.1272,30.2617,33000.0
2012-01-04 14:00:00,47.25,47.33,47.15,47.33,13400.0,30.2617,30.3129,30.1976,30.3129,13400.0
2012-01-04 14:30:00,47.3,47.46,47.29,47.42,16700.0,30.2937,30.3962,30.2873,30.3705,16700.0
2012-01-04 15:00:00,47.43,47.48,47.32,47.45,26800.0,30.3769,30.409,30.3065,30.3897,26800.0
2012-01-04 15:30:00,47.45,47.62,47.44,47.56,72600.0,30.3897,30.4986,30.3833,30.4602,72600.0
2012-01-05 09:30:00,47.49,47.49,47.19,47.27,35000.0,30.4154,30.4154,30.2232,30.2745,35000.0
2012-01-05 10:00:00,47.26,47.7,47.19,47.59,34600.0,30.2681,30.5499,30.2232,30.4794,34600.0
2012-01-05 10:30:00,47.6,47.61,47.35,47.41,13100.0,30.4858,30.4922,30.3257,30.3641,13100.0
2012-01-05 11:00:00,47.41,47.53,47.36,47.51,11600.0,30.3641,30.441,30.3321,30.4282,11600.0
2012-01-05 11:30:00,47.54,47.61,47.52,47.55,11100.0,30.4474,30.4922,30.4346,30.4538,11100.0
2012-01-05 12:00:00,47.54,47.54,47.41,47.5,20300.0,30.4474,30.4474,30.3641,30.4218,20300.0
2012-01-05 12:30:00,47.5,47.6,47.4,47.6,9200.0,30.4218,30.4858,30.3577,30.4858,9200.0
2012-01-05 13:00:00,47.6,47.61,47.47,47.51,16600.0,30.4858,30.4922,30.4026,30.4282,16600.0
2012-01-05 13:30:00,47.53,47.62,47.3,47.3,71500.0,30.441,30.4986,30.2937,30.2937,71500.0
2012-01-05 14:00:00,47.33,47.46,47.32,47.38,36800.0,30.3129,30.3962,30.3065,30.3449,36800.0
2012-01-05 14:30:00,47.36,47.45,47.35,47.39,29200.0,30.3321,30.3897,30.3257,30.3513,29200.0
2012-01-05 15:00:00,47.38,47.47,47.34,47.4,37900.0,30.3449,30.4026,30.3193,30.3577,37900.0
2012-01-05 15:30:00,47.4,47.48,47.37,47.45,102100.0,30.3577,30.409,30.3385,30.3897,102100.0
2012-01-06 09:30:00,47.32,47.41,46.81,46.98,82000.0,30.3065,30.3641,29.9799,30.0887,82000.0
2012-01-06 10:00:00,46.97,46.99,46.77,46.99,59800.0,30.0823,30.0951,29.9542,30.0951,59800.0
2012-01-06 10:30:00,46.98,47.24,46.98,47.2,35900.0,30.0887,30.2553,30.0887,30.2296,35900.0
2012-01-06 11:00:00,47.2,47.68,47.2,47.62,34900.0,30.2296,30.5371,30.2296,30.4986,34900.0
2012-01-06 11:30:00,47.65,47.77,47.43,47.46,33800.0,30.5178,30.5947,30.3769,30.3962,33800.0
2012-01-06 12:00:00,47.46,47.64,47.37,47.63,36100.0,30.3962,30.5114,30.3385,30.505,36100.0
2012-01-06 12:30:00,47.62,47.71,47.53,47.6,25400.0,30.4986,30.5563,30.441,30.4858,25400.0
2012-01-06 13:00:00,47.59,47.71,47.53,47.61,19300.0,30.4794,30.5563,30.441,30.4922,19300.0
2012-01-06 13:30:00,47.59,47.64,47.52,47.55,25400.0,30.4794,30.5114,30.4346,30.4538,25400.0
2012-01-06 14:00:00,47.54,47.58,47.46,47.55,33600.0,30.4474,30.473,30.3962,30.4538,33600.0
2012-01-06 14:30:00,47.56,47.65,47.56,47.6,34500.0,30.4602,30.5178,30.4602,30.4858,34500.0
2012-01-06 15:00:00,47.6,47.72,47.6,47.7,40100.0,30.4858,30.5627,30.4858,30.5499,40100.0
2012-01-06 15:30:00,47.68,47.74,47.51,47.62,93000.0,30.5371,30.5755,30.4282,30.4986,93000.0
2012-01-09 09:30:00,47.56,47.73,47.37,47.47,19300.0,30.4602,30.5691,30.3385,30.4026,19300.0
2012-01-09 10:00:00,47.51,47.66,47.37,47.63,13000.0,30.4282,30.5242,30.3385,30.505,13000.0
2012-01-09 10:30:00,47.69,47.69,47.48,47.56,74100.0,30.5435,30.5435,30.409,30.4602,74100.0
2012-01-09 11:00:00,47.58,47.66,47.55,47.65,17200.0,30.473,30.5242,30.4538,30.5178,17200.0
2012-01-09 11:30:00,47.66,47.84,47.63,47.8,19300.0,30.5242,30.6395,30.505,30.6139,19300.0
2012-01-09 12:00:00,47.83,47.95,47.71,47.77,16000.0,30.6331,30.71,30.5563,30.5947,16000.0
2012-01-09 12:30:00,47.79,47.89,47.71,47.89,15900.0,30.6075,30.6715,30.5563,30.6715,15900.0
2012-01-09 13:00:00,47.91,47.96,47.86,47.95,9300.0,30.6844,30.7164,30.6523,30.71,9300.0
2012-01-09 13:30:00,47.95,47.96,47.78,47.79,21000.0,30.71,30.7164,30.6011,30.6075,21000.0
2012-01-09 14:00:00,47.79,47.89,47.71,47.72,18200.0,30.6075,30.6715,30.5563,30.5627,18200.0
2012-01-09 14:30:00,47.72,47.75,47.69,47.69,26800.0,30.5627,30.5819,30.5435,30.5435,26800.0
2012-01-09 15:00:00,47.71,47.82,47.68,47.76,28400.0,30.5563,30.6267,30.5371,30.5883,28400.0
2012-01-09 15:30:00,47.76,47.78,47.7,47.73,50200.0,30.5883,30.6011,30.5499,30.5691,50200.0
2012-01-10 09:30:00,48.0,48.23,47.89,48.13,18900.0,30.742,30.8893,30.6715,30.8253,18900.0
2012-01-10 10:00:00,48.15,48.46,48.14,48.29,20600.0,30.8381,31.0366,30.8317,30.9277,20600.0
2012-01-10 10:30:00,48.32,48.43,48.18,48.19,33800.0,30.9469,31.0174,30.8573,30.8637,33800.0
2012-01-10 11:00:00,48.22,48.42,48.11,48.25,22200.0,30.8829,31.011,30.8125,30.9021,22200.0
2012-01-10 11:30:00,48.25,48.3,48.24,48.29,17500.0,30.9021,30.9341,30.8957,30.9277,17500.0
2012-01-10 12:00:00,48.27,48.3,47.95,47.95,29500.0,30.9149,30.9341,30.71,30.71,29500.0
2012-01-10 12:30:00,47.95,48.03,47.89,48.03,29300.0,30.71,30.7612,30.6715,30.7612,29300.0
2012-01-10 13:00:00,48.04,48.09,47.99,48.05,17400.0,30.7676,30.7996,30.7356,30.774,17400.0
2012-01-10 13:30:00,48.04,48.2,48.03,48.15,18400.0,30.7676,30.8701,30.7612,30.8381,18400.0
2012-01-10 14:00:00,48.15,48.18,48.0,48.18,19400.0,30.8381,30.8573,30.742,30.8573,19400.0
2012-01-10 14:30:00,48.18,48.32,48.17,48.2,15200.0,30.8573,30.9469,30.8509,30.8701,15200.0
2012-01-10 15:00:00,48.2,48.27,48.17,48.27,18100.0,30.8701,30.9149,30.8509,30.9149,18100.0
2012-01-10 15:30:00,48.25,48.3,48.2,48.26,58500.0,30.9021,30.9341,30.8701,30.9085,58500.0
2012-01-11 09:30:00,48.24,48.55,48.03,48.34,50300.0,30.8957,31.0943,30.7612,30.9598,50300.0
2012-01-11 10:00:00,48.34,48.49,48.34,48.42,93700.0,30.9598,31.0558,30.9598,31.011,93700.0
2012-01-11 10:30:00,48.42,48.42,48.35,48.38,23500.0,31.011,31.011,30.9662,30.9854,23500.0
2012-01-11 11:00:00,48.38,48.42,48.28,48.28,30400.0,30.9854,31.011,30.9213,30.9213,30400.0
2012-01-11 11:30:00,48.28,48.32,48.25,48.28,23900.0,30.9213,30.9469,30.9021,30.9213,23900.0
2012-01-11 12:00:00,48.27,48.31,48.22,48.24,14300.0,30.9149,30.9405,30.8829,30.8957,14300.0
2012-01-11 12:30:00,48.25,48.29,48.13,48.26,22700.0,30.9021,30.9277,30.8253,30.9085,22700.0
2012-01-11 13:00:00,48.28,48.29,48.24,48.28,5900.0,30.9213,30.9277,30.8957,30.9213,5900.0
2012-01-11 13:30:00,48.27,48.4,48.27,48.31,16100.0,30.9149,30.9982,30.9149,30.9405,16100.0
2012-01-11 14:00:00,48.3,48.34,48.23,48.31,8900.0,30.9341,30.9598,30.8893,30.9405,8900.0
2012-01-11 14:30:00,48.31,48.32,48.24,48.29,18500.0,30.9405,30.9469,30.8957,30.9277,18500.0
2012-01-11 15:00:00,48.28,48.46,48.28,48.46,15200.0,30.9213,31.0366,30.9213,31.0366,15200.0
2012-01-11 15:30:00,48.43,48.47,48.33,48.37,70100.0,31.0174,31.043,30.9534,30.979,70100.0
2012-01-12 09:30:00,48.46,48.7,48.2,48.69,39500.0,31.0366,31.1903,30.8701,31.1839,39500.0
2012-01-12 10:00:00,48.67,48.68,48.33,48.42,14800.0,31.1711,31.1775,30.9534,31.011,14800.0
2012-01-12 10:30:00,48.4,48.46,48.31,48.43,18900.0,30.9982,31.0366,30.9405,31.0174,18900.0
2012-01-12 11:00:00,48.43,48.5,48.36,48.41,20700.0,31.0174,31.0622,30.9726,31.0046,20700.0
2012-01-12 11:30:00,48.41,48.42,48.33,48.4,20300.0,31.0046,31.011,30.9534,30.9982,20300.0
2012-01-12 12:00:00,48.4,48.45,48.37,48.42,14500.0,30.9982,31.0302,30.979,31.011,14500.0
2012-01-12 12:30:00,48.43,48.56,48.39,48.49,14500.0,31.0174,31.1007,30.9918,31.0558,14500.0
2012-01-12 13:00:00,48.5,48.61,48.49,48.57,22500.0,31.0622,31.1327,31.0558,31.1071,22500.0
2012-01-12 13:30:00,48.59,48.66,48.55,48.66,5700.0,31.1199,31.1647,31.0943,31.1647,5700.0
2012-01-12 14:00:00,48.68,48.71,48.62,48.63,12900.0,31.1775,31.1967,31.1391,31.1455,12900.0
2012-01-12 14:30:00,48.63,48.87,48.61,48.85,43300.0,31.1455,31.2992,31.1327,31.2864,43300.0
2012-01-12 15:00:00,48.87,48.97,48.84,48.9,73200.0,31.2992,31.3632,31.28,31.3184,73200.0
2012-01-12 15:30:00,48.91,48.91,48.66,48.67,104500.0,31.3248,31.3248,31.1647,31.1711,104500.0
2012-01-13 09:30:00,48.34,48.78,48.2,48.31,59900.0,30.9598,31.2416,30.8701,30.9405,59900.0
2012-01-13 10:00:00,48.36,48.39,47.98,48.29,21900.0,30.9726,30.9918,30.7292,30.9277,21900.0
2012-01-13 10:30:00,48.3,48.4,48.05,48.14,40600.0,30.9341,30.9982,30.774,30.8317,40600.0
2012-01-13 11:00:00,48.14,48.39,48.12,48.18,23300.0,30.8317,30.9918,30.8189,30.8573,23300.0
2012-01-13 11:30:00,48.2,48.21,48.07,48.07,16100.0,30.8701,30.8765,30.7868,30.7868,16100.0
2012-01-13 12:00:00,48.06,48.09,47.57,47.61,55500.0,30.7804,30.7996,30.4666,30.4922,55500.0
2012-01-13 12:30:00,47.6,48.0,47.54,47.98,23000.0,30.4858,30.742,30.4474,30.7292,23000.0
2012-01-13 13:00:00,47.98,48.07,47.91,48.07,9300.0,30.7292,30.7868,30.6844,30.7868,9300.0
2012-01-13 13:30:00,48.07,48.25,48.02,48.16,15700.0,30.7868,30.9021,30.7548,30.8445,15700.0
2012-01-13 14:00:00,48.2,48.3,48.16,48.24,14100.0,30.8701,30.9341,30.8445,30.8957,14100.0
2012-01-13 14:30:00,48.22,48.23,48.08,48.2,14100.0,30.8829,30.8893,30.7932,30.8701,14100.0
2012-01-13 15:00:00,48.19,48.4,48.17,48.32,29200.0,30.8637,30.9982,30.8509,30.9469,29200.0
2012-01-13 15:30:00,48.33,48.39,48.27,48.37,62700.0,30.9534,30.9918,30.9149,30.979,62700.0
2012-01-17 09:30:00,48.84,48.99,48.3,48.3,46200.0,31.28,31.3761,30.9341,30.9341,46200.0
2012-01-17 10:00:00,48.26,48.26,47.91,48.01,19900.0,30.9085,30.9085,30.6844,30.7484,19900.0
2012-01-17 10:30:00,48.0,48.01,47.66,47.75,25700.0,30.742,30.7484,30.5242,30.5819,25700.0
2012-01-17 11:00:00,47.74,47.9,47.7,47.72,34100.0,30.5755,30.678,30.5499,30.5627,34100.0
2012-01-17 11:30:00,47.72,47.8,47.69,47.75,15300.0,30.5627,30.6139,30.5435,30.5819,15300.0
2012-01-17 12:00:00,47.76,47.82,47.67,47.74,18300.0,30.5883,30.6267,30.5306,30.5755,18300.0
2012-01-17 12:30:00,47.75,47.75,47.5,47.61,28100.0,30.5819,30.5819,30.4218,30.4922,28100.0
2012-01-17 13:00:00,47.64,47.66,47.48,47.55,19400.0,30.5114,30.5242,30.409,30.4538,19400.0
2012-01-17 13:30:00,47.54,47.62,47.48,47.61,9500.0,30.4474,30.4986,30.409,30.4922,9500.0
2012-01-17 14:00:00,47.61,47.61,47.49,47.5,17200.0,30.4922,30.4922,30.4154,30.4218,17200.0
2012-01-17 14:30:00,47.49,47.5,46.87,46.87,67400.0,30.4154,30.4218,30.0183,30.0183,67400.0
2012-01-17 15:00:00,46.91,47.05,46.88,47.04,72700.0,30.0439,30.1336,30.0247,30.1272,72700.0
2012-01-17 15:30:00,47.03,47.1,46.95,46.98,136800.0,30.1208,30.1656,30.0695,30.0887,136800.0
2012-01-18 09:30:00,47.01,47.14,46.84,47.07,39200.0,30.1079,30.1912,29.9991,30.1464,39200.0
2012-01-18 10:00:00,47.08,47.34,47.0,47.33,29700.0,30.1528,30.3193,30.1015,30.3129,29700.0
2012-01-18 10:30:00,47.32,47.39,47.21,47.3,20500.0,30.3065,30.3513,30.236,30.2937,20500.0
2012-01-18 11:00:00,47.29,47.36,47.22,47.26,47200.0,30.2873,30.3321,30.2424,30.2681,47200.0
2012-01-18 11:30:00,47.24,47.34,47.17,47.33,42100.0,30.2553,30.3193,30.2104,30.3129,42100.0
2012-01-18 12:00:00,47.33,47.35,47.3,47.34,13800.0,30.3129,30.3257,30.2937,30.3193,13800.0
2012-01-18 12:30:00,47.35,47.36,47.26,47.29,20200.0,30.3257,30.3321,30.2681,30.2873,20200.0
2012-01-18 13:00:00,47.29,47.35,47.29,47.35,51500.0,30.2873,30.3257,30.2873,30.3257,51500.0
2012-01-18 13:30:00,47.35,47.47,47.34,47.39,39100.0,30.3257,30.4026,30.3193,30.3513,39100.0
2012-01-18 14:00:00,47.39,47.51,47.39,47.49,21600.0,30.3513,30.4282,30.3513,30.4154,21600.0
2012-01-18 14:30:00,47.48,47.5,47.38,47.39,28400.0,30.409,30.4218,30.3449,30.3513,28400.0
2012-01-18 15:00:00,47.4,47.63,47.4,47.61,49500.0,30.3577,30.505,30.3577,30.4922,49500.0
2012-01-18 15:30:00,47.62,47.72,47.6,47.64,92700.0,30.4986,30.5627,30.4858,30.5114,92700.0
2012-01-19 09:30:00,46.51,46.99,46.17,46.88,139500.0,29.7877,30.0951,29.57,30.0247,139500.0
2012-01-19 10:00:00,46.88,46.93,46.71,46.88,96900.0,30.0247,30.0567,29.9158,30.0247,96900.0
2012-01-19 10:30:00,46.89,46.95,46.76,46.93,100600.0,30.0311,30.0695,29.9478,30.0567,100600.0
2012-01-19 11:00:00,46.94,47.32,46.89,47.2,51800.0,30.0631,30.3065,30.0311,30.2296,51800.0
2012-01-19 11:30:00,47.2,47.32,47.18,47.32,25700.0,30.2296,30.3065,30.2168,30.3065,25700.0
2012-01-19 12:00:00,47.32,47.34,47.16,47.17,17500.0,30.3065,30.3193,30.204,30.2104,17500.0
2012-01-19 12:30:00,47.17,47.3,47.09,47.15,30700.0,30.2104,30.2937,30.1592,30.1976,30700.0
2012-01-19 13:00:00,47.15,47.35,47.08,47.35,141700.0,30.1976,30.3257,30.1528,30.3257,141700.0
2012-01-19 13:30:00,47.34,47.61,47.28,47.57,52500.0,30.3193,30.4922,30.2809,30.4666,52500.0
2012-01-19 14:00:00,47.55,47.66,47.49,47.61,72800.0,30.4538,30.5242,30.4154,30.4922,72800.0
2012-01-19 14:30:00,47.6,47.78,47.52,47.73,42500.0,30.4858,30.6011,30.4346,30.5691,42500.0
2012-01-19 15:00:00,47.75,47.98,47.72,47.97,86300.0,30.5819,30.7292,30.5627,30.7228,86300.0
2012-01-19 15:30:00,47.96,47.99,47.69,47.74,69100.0,30.7164,30.7356,30.5435,30.5755,69100.0
2012-01-20 09:30:00,47.79,48.25,47.66,48.11,48900.0,30.6075,30.9021,30.5242,30.8125,48900.0
2012-01-20 10:00:00,48.11,48.12,47.96,48.07,94800.0,30.8125,30.8189,30.7164,30.7868,94800.0
2012-01-20 10:30:00,48.09,48.09,47.92,47.93,16700.0,30.7996,30.7996,30.6908,30.6972,16700.0
2012-01-20 11:00:00,47.97,47.97,47.81,47.81,10900.0,30.7228,30.7228,30.6203,30.6203,10900.0
2012-01-20 11:30:00,47.8,47.84,47.77,47.79,15900.0,30.6139,30.6395,30.5947,30.6075,15900.0
2012-01-20 12:00:00,47.79,47.79,47.72,47.72,15400.0,30.6075,30.6075,30.5627,30.5627,15400.0
2012-01-20 12:30:00,47.74,47.75,47.66,47.68,27200.0,30.5755,30.5819,30.5242,30.5371,27200.0
2012-01-20 13:00:00,47.68,47.71,47.66,47.67,10100.0,30.5371,30.5563,30.5242,30.5306,10100.0
2012-01-20 13:30:00,47.67,47.73,47.63,47.63,12500.0,30.5306,30.5691,30.505,30.505,12500.0
2012-01-20 14:00:00,47.63,47.68,47.62,47.64,13300.0,30.505,30.5371,30.4986,30.5114,13300.0
2012-01-20 14:30:00,47.65,47.72,47.62,47.62,15800.0,30.5178,30.5627,30.4986,30.4986,15800.0
2012-01-20 15:00:00,47.62,47.7,47.62,47.66,13600.0,30.4986,30.5499,30.4986,30.5242,13600.0
2012-01-20 15:30:00,47.66,47.77,47.61,47.66,83400.0,30.5242,30.5947,30.4922,30.5242,83400.0
2012-01-23 09:30:00,47.76,47.94,47.69,47.76,20800.0,30.5883,30.7036,30.5435,30.5883,20800.0
2012-01-23 10:00:00,47.82,47.92,47.72,47.76,47600.0,30.6267,30.6908,30.5627,30.5883,47600.0
2012-01-23 10:30:00,47.79,47.88,47.79,47.83,16900.0,30.6075,30.6651,30.6075,30.6331,16900.0
2012-01-23 11:00:00,47.83,47.84,47.65,47.69,12200.0,30.6331,30.6395,30.5178,30.5435,12200.0
2012-01-23 11:30:00,47.66,47.71,47.23,47.26,24100.0,30.5242,30.5563,30.2488,30.2681,24100.0
2012-01-23 12:00:00,47.26,47.26,47.08,47.2,11800.0,30.2681,30.2681,30.1528,30.2296,11800.0
2012-01-23 12:30:00,47.2,47.25,47.16,47.16,9800.0,30.2296,30.2617,30.204,30.204,9800.0
2012-01-23 13:00:00,47.18,47.28,47.02,47.11,46300.0,30.2168,30.2809,30.1144,30.172,46300.0
2012-01-23 13:30:00,47.08,47.32,47.08,47.29,40800.0,30.1528,30.3065,30.1528,30.2873,40800.0
2012-01-23 14:00:00,47.33,47.42,47.3,47.3,15900.0,30.3129,30.3705,30.2937,30.2937,15900.0
2012-01-23 14:30:00,47.33,47.34,47.09,47.15,22900.0,30.3129,30.3193,30.1592,30.1976,22900.0
2012-01-23 15:00:00,47.17,47.27,47.07,47.25,25300.0,30.2104,30.2745,30.1464,30.2617,25300.0
2012-01-23 15:30:00,47.27,47.37,47.18,47.23,54100.0,30.2745,30.3385,30.2168,30.2488,54100.0
2012-01-24 09:30:00,46.98,47.12,46.78,46.99,16200.0,30.0887,30.1784,29.9606,30.0951,16200.0
2012-01-24 10:00:00,46.98,47.2,46.98,47.05,11800.0,30.0887,30.2296,30.0887,30.1336,11800.0
2012-01-24 10:30:00,47.04,47.21,47.02,47.06,18900.0,30.1272,30.236,30.1144,30.14,18900.0
2012-01-24 11:00:00,47.03,47.22,47.01,47.14,7600.0,30.1208,30.2424,30.1079,30.1912,7600.0
2012-01-24 11:30:00,47.13,47.14,47.02,47.05,10800.0,30.1848,30.1912,30.1144,30.1336,10800.0
2012-01-24 12:00:00,47.06,47.08,47.0,47.07,11700.0,30.14,30.1528,30.1015,30.1464,11700.0
2012-01-24 12:30:00,47.09,47.18,46.98,47.08,57900.0,30.1592,30.2168,30.0887,30.1528,57900.0
2012-01-24 13:00:00,47.03,47.1,47.03,47.05,5400.0,30.1208,30.1656,30.1208,30.1336,5400.0
2012-01-24 13:30:00,47.04,47.07,46.96,47.06,12400.0,30.1272,30.1464,30.0759,30.14,12400.0
2012-01-24 14:00:00,47.07,47.28,47.06,47.28,12800.0,30.1464,30.2809,30.14,30.2809,12800.0
2012-01-24 14:30:00,47.29,47.37,47.28,47.37,16600.0,30.2873,30.3385,30.2809,30.3385,16600.0
2012-01-24 15:00:00,47.34,47.59,47.34,47.56,18300.0,30.3193,30.4794,30.3193,30.4602,18300.0
2012-01-24 15:30:00,47.56,47.56,47.47,47.49,41100.0,30.4602,30.4602,30.4026,30.4154,41100.0
2012-01-25 09:30:00,47.52,47.52,47.19,47.25,24300.0,30.4346,30.4346,30.2232,30.2617,24300.0
2012-01-25 10:00:00,47.23,47.4,47.21,47.28,31700.0,30.2488,30.3577,30.236,30.2809,31700.0
2012-01-25 10:30:00,47.26,47.26,47.08,47.15,12300.0,30.2681,30.2681,30.1528,30.1976,12300.0
2012-01-25 11:00:00,47.16,47.25,47.13,47.16,8400.0,30.204,30.2617,30.1848,30.204,8400.0
2012-01-25 11:30:00,47.16,47.22,47.12,47.17,16000.0,30.204,30.2424,30.1784,30.2104,16000.0
2012-01-25 12:00:00,47.17,47.27,47.09,47.13,15700.0,30.2104,30.2745,30.1592,30.1848,15700.0
2012-01-25 12:30:00,47.13,47.21,47.02,47.11,14200.0,30.1848,30.236,30.1144,30.172,14200.0
2012-01-25 13:00:00,47.1,47.29,47.1,47.25,10100.0,30.1656,30.2873,30.1656,30.2617,10100.0
2012-01-25 13:30:00,47.25,47.38,47.25,47.32,29400.0,30.2617,30.3449,30.2617,30.3065,29400.0
2012-01-25 14:00:00,47.3,47.43,47.3,47.37,73800.0,30.2937,30.3769,30.2937,30.3385,73800.0
2012-01-25 14:30:00,47.4,47.56,47.39,47.56,32500.0,30.3577,30.4602,30.3513,30.4602,32500.0
2012-01-25 15:00:00,47.55,47.84,47.54,47.77,69900.0,30.4538,30.6395,30.4474,30.5947,69900.0
2012-01-25 15:30:00,47.77,47.88,47.74,47.77,61700.0,30.5947,30.6651,30.5755,30.5947,61700.0
2012-01-26 09:30:00,48.0,48.21,47.9,48.03,16500.0,30.742,30.8765,30.678,30.7612,16500.0
2012-01-26 10:00:00,48.0,48.07,47.9,47.93,13600.0,30.742,30.7868,30.678,30.6972,13600.0
2012-01-26 10:30:00,47.91,47.92,47.84,47.88,13400.0,30.6844,30.6908,30.6395,30.6651,13400.0
2012-01-26 11:00:00,47.88,47.94,47.84,47.93,71400.0,30.6651,30.7036,30.6395,30.6972,71400.0
2012-01-26 11:30:00,47.92,47.97,47.87,47.91,102000.0,30.6908,30.7228,30.6587,30.6844,102000.0
2012-01-26 12:00:00,47.92,47.97,47.82,47.93,14100.0,30.6908,30.7228,30.6267,30.6972,14100.0
2012-01-26 12:30:00,47.93,47.95,47.86,47.9,10400.0,30.6972,30.71,30.6523,30.678,10400.0
2012-01-26 13:00:00,47.92,48.05,47.89,47.91,14500.0,30.6908,30.774,30.6715,30.6844,14500.0
2012-01-26 13:30:00,47.89,47.89,47.75,47.85,7500.0,30.6715,30.6715,30.5819,30.6459,7500.0
2012-01-26 14:00:00,47.85,47.93,47.72,47.73,12800.0,30.6459,30.6972,30.5627,30.5691,12800.0
2012-01-26 14:30:00,47.75,47.9,47.75,47.85,9100.0,30.5819,30.678,30.5819,30.6459,9100.0
2012-01-26 15:00:00,47.85,47.9,47.76,47.76,18300.0,30.6459,30.678,30.5883,30.5883,18300.0
2012-01-26 15:30:00,47.78,47.9,47.72,47.85,50100.0,30.6011,30.678,30.5627,30.6459,50100.0
2012-01-27 09:30:00,47.76,48.13,47.72,47.85,11400.0,30.5883,30.8253,30.5627,30.6459,11400.0
2012-01-27 10:00:00,47.85,47.9,47.74,47.82,7200.0,30.6459,30.678,30.5755,30.6267,7200.0
2012-01-27 10:30:00,47.83,47.84,47.65,47.71,11000.0,30.6331,30.6395,30.5178,30.5563,11000.0
2012-01-27 11:00:00,47.85,47.91,47.63,47.66,55800.0,30.6459,30.6844,30.505,30.5242,55800.0
2012-01-27 11:30:00,47.67,47.76,47.61,47.71,9000.0,30.5306,30.5883,30.4922,30.5563,9000.0
2012-01-27 12:00:00,47.71,47.73,47.58,47.71,9700.0,30.5563,30.5691,30.473,30.5563,9700.0
2012-01-27 12:30:00,47.68,47.72,47.64,47.67,8800.0,30.5371,30.5627,30.5114,30.5306,8800.0
2012-01-27 13:00:00,47.66,47.7,47.6,47.67,7200.0,30.5242,30.5499,30.4858,30.5306,7200.0
2012-01-27 13:30:00,47.66,47.72,47.53,47.67,20000.0,30.5242,30.5627,30.441,30.5306,20000.0
2012-01-27 14:00:00,47.68,47.76,47.67,47.71,13000.0,30.5371,30.5883,30.5306,30.5563,13000.0
2012-01-27 14:30:00,47.7,47.8,47.67,47.78,20700.0,30.5499,30.6139,30.5306,30.6011,20700.0
2012-01-27 15:00:00,47.79,47.9,47.77,47.88,56800.0,30.6075,30.678,30.5947,30.6651,56800.0
2012-01-27 15:30:00,47.88,47.92,47.78,47.8,58400.0,30.6651,30.6908,30.6011,30.6139,58400.0
2012-01-30 09:30:00,47.42,47.64,47.28,47.62,19300.0,30.3705,30.5114,30.2809,30.4986,19300.0
2012-01-30 10:00:00,47.61,47.61,47.4,47.48,8400.0,30.4922,30.4922,30.3577,30.409,8400.0
2012-01-30 10:30:00,47.48,47.58,47.45,47.48,8700.0,30.409,30.473,30.3897,30.409,8700.0
2012-01-30 11:00:00,47.5,47.58,47.47,47.47,16700.0,30.4218,30.473,30.4026,30.4026,16700.0
2012-01-30 11:30:00,47.46,47.51,47.45,47.48,3700.0,30.3962,30.4282,30.3897,30.409,3700.0
2012-01-30 12:00:00,47.5,47.5,47.44,47.45,4000.0,30.4218,30.4218,30.3833,30.3897,4000.0
2012-01-30 12:30:00,47.48,47.49,47.43,47.46,7300.0,30.409,30.4154,30.3769,30.3962,7300.0
2012-01-30 13:00:00,47.46,47.5,47.42,47.45,11600.0,30.3962,30.4218,30.3705,30.3897,11600.0
2012-01-30 13:30:00,47.47,47.63,47.43,47.61,21100.0,30.4026,30.505,30.3769,30.4922,21100.0
2012-01-30 14:00:00,47.63,47.7,47.62,47.66,34000.0,30.505,30.5499,30.4986,30.5242,34000.0
2012-01-30 14:30:00,47.65,47.7,47.64,47.69,32600.0,30.5178,30.5499,30.5114,30.5435,32600.0
2012-01-30 15:00:00,47.69,47.8,47.65,47.77,19200.0,30.5435,30.6139,30.5178,30.5947,19200.0
2012-01-30 15:30:00,47.78,47.78,47.66,47.69,108500.0,30.6011,30.6011,30.5242,30.5435,108500.0
2012-01-31 09:30:00,47.77,47.94,47.66,47.71,11600.0,30.5947,30.7036,30.5242,30.5563,11600.0
2012-01-31 10:00:00,47.7,47.72,47.51,47.6,12800.0,30.5499,30.5627,30.4282,30.4858,12800.0
2012-01-31 10:30:00,47.57,47.57,47.25,47.25,19100.0,30.4666,30.4666,30.2617,30.2617,19100.0
2012-01-31 11:00:00,47.27,47.28,47.15,47.18,15300.0,30.2745,30.2809,30.1976,30.2168,15300.0
2012-01-31 11:30:00,47.15,47.25,47.11,47.21,9500.0,30.1976,30.2617,30.172,30.236,9500.0
2012-01-31 12:00:00,47.22,47.27,47.19,47.25,8000.0,30.2424,30.2745,30.2232,30.2617,8000.0
2012-01-31 12:30:00,47.25,47.36,47.22,47.35,20200.0,30.2617,30.3321,30.2424,30.3257,20200.0
2012-01-31 13:00:00,47.36,47.47,47.36,47.43,5800.0,30.3321,30.4026,30.3321,30.3769,5800.0
2012-01-31 13:30:00,47.44,47.44,47.28,47.33,14000.0,30.3833,30.3833,30.2809,30.3129,14000.0
2012-01-31 14:00:00,47.32,47.5,47.29,47.39,38700.0,30.3065,30.4218,30.2873,30.3513,38700.0
2012-01-31 14:30:00,47.39,47.4,47.32,47.36,37000.0,30.3513,30.3577,30.3065,30.3321,37000.0
2012-01-31 15:00:00,47.36,47.48,47.34,47.37,37400.0,30.3321,30.409,30.3193,30.3385,37400.0
2012-01-31 15:30:00,47.37,47.46,47.33,47.4,79300.0,30.3385,30.3962,30.3129,30.3577,79300.0
2012-02-01 09:30:00,47.78,47.98,47.68,47.76,20400.0,30.6011,30.7292,30.5371,30.5883,20400.0
2012-02-01 10:00:00,47.77,47.83,47.69,47.78,43000.0,30.5947,30.6331,30.5435,30.6011,43000.0
2012-02-01 10:30:00,47.79,47.86,47.75,47.8,37300.0,30.6075,30.6523,30.5819,30.6139,37300.0
2012-02-01 11:00:00,47.82,47.82,47.74,47.8,37900.0,30.6267,30.6267,30.5755,30.6139,37900.0
2012-02-01 11:30:00,47.79,47.83,47.76,47.8,27200.0,30.6075,30.6331,30.5883,30.6139,27200.0
2012-02-01 12:00:00,47.8,47.81,47.77,47.79,27600.0,30.6139,30.6203,30.5947,30.6075,27600.0
2012-02-01 12:30:00,47.79,47.81,47.78,47.79,21000.0,30.6075,30.6203,30.6011,30.6075,21000.0
2012-02-01 13:00:00,47.79,47.84,47.79,47.8,34300.0,30.6075,30.6395,30.6075,30.6139,34300.0
2012-02-01 13:30:00,47.79,47.83,47.76,47.8,71800.0,30.6075,30.6331,30.5883,30.6139,71800.0
2012-02-01 14:00:00,47.8,47.94,47.78,47.91,64600.0,30.6139,30.7036,30.6011,30.6844,64600.0
2012-02-01 14:30:00,47.9,47.99,47.89,47.98,47400.0,30.678,30.7356,30.6715,30.7292,47400.0
2012-02-01 15:00:00,47.98,48.07,47.89,47.9,56900.0,30.7292,30.7868,30.6715,30.678,56900.0
2012-02-01 15:30:00,47.89,47.94,47.79,47.9,79300.0,30.6715,30.7036,30.6075,30.678,79300.0
2012-02-02 09:30:00,47.84,48.12,47.84,47.97,26700.0,30.6395,30.8189,30.6395,30.7228,26700.0
2012-02-02 10:00:00,47.99,48.07,47.94,47.99,15100.0,30.7356,30.7868,30.7036,30.7356,15100.0
2012-02-02 10:30:00,47.96,48.09,47.94,48.07,22200.0,30.7164,30.7996,30.7036,30.7868,22200.0
2012-02-02 11:00:00,48.07,48.11,48.0,48.04,12500.0,30.7868,30.8125,30.742,30.7676,12500.0
2012-02-02 11:30:00,48.03,48.05,47.96,48.01,11200.0,30.7612,30.774,30.7164,30.7484,11200.0
2012-02-02 12:00:00,48.01,48.01,47.93,47.93,6200.0,30.7484,30.7484,30.6972,30.6972,6200.0
2012-02-02 12:30:00,47.93,47.93,47.78,47.78,6400.0,30.6972,30.6972,30.6011,30.6011,6400.0
2012-02-02 13:00:00,47.76,47.78,47.73,47.73,5400.0,30.5883,30.6011,30.5691,30.5691,5400.0
2012-02-02 13:30:00,47.74,47.86,47.74,47.81,4300.0,30.5755,30.6523,30.5755,30.6203,4300.0
2012-02-02 14:00:00,47.82,47.85,47.79,47.82,12300.0,30.6267,30.6459,30.6075,30.6267,12300.0
2012-02-02 14:30:00,47.82,47.82,47.72,47.79,4900.0,30.6267,30.6267,30.5627,30.6075,4900.0
2012-02-02 15:00:00,47.79,47.9,47.76,47.89,62800.0,30.6075,30.678,30.5883,30.6715,62800.0
2012-02-02 15:30:00,47.89,48.02,47.86,47.95,144400.0,30.6715,30.7548,30.6523,30.71,144400.0
2012-02-03 09:30:00,48.2,48.35,48.03,48.17,21500.0,30.8701,30.9662,30.7612,30.8509,21500.0
2012-02-03 10:00:00,48.17,48.43,48.16,48.39,30800.0,30.8509,31.0174,30.8445,30.9918,30800.0
2012-02-03 10:30:00,48.39,48.44,48.3,48.3,20000.0,30.9918,31.0238,30.9341,30.9341,20000.0
2012-02-03 11:00:00,48.32,48.35,48.2,48.3,16500.0,30.9469,30.9662,30.8701,30.9341,16500.0
2012-02-03 11:30:00,48.29,48.47,48.28,48.38,17100.0,30.9277,31.043,30.9213,30.9854,17100.0
2012-02-03 12:00:00,48.37,48.4,48.28,48.31,44100.0,30.979,30.9982,30.9213,30.9405,44100.0
2012-02-03 12:30:00,48.3,48.4,48.3,48.4,32300.0,30.9341,30.9982,30.9341,30.9982,32300.0
2012-02-03 13:00:00,48.41,48.43,48.31,48.43,22900.0,31.0046,31.0174,30.9405,31.0174,22900.0
2012-02-03 13:30:00,48.41,48.42,48.29,48.33,16900.0,31.0046,31.011,30.9277,30.9534,16900.0
2012-02-03 14:00:00,48.33,48.5,48.33,48.45,41200.0,30.9534,31.0622,30.9534,31.0302,41200.0
2012-02-03 14:30:00,48.45,48.72,48.44,48.65,81500.0,31.0302,31.2031,31.0238,31.1583,81500.0
2012-02-03 15:00:00,48.64,48.86,48.6,48.79,131700.0,31.1519,31.2928,31.1263,31.248,131700.0
2012-02-03 15:30:00,48.78,48.93,48.73,48.83,143300.0,31.2416,31.3376,31.2095,31.2736,143300.0
2012-02-06 09:30:00,48.74,49.35,48.65,49.26,79300.0,31.2159,31.6066,31.1583,31.549,79300.0
2012-02-06 10:00:00,49.26,49.27,49.0,49.16,44400.0,31.549,31.5554,31.3825,31.4849,44400.0
2012-02-06 10:30:00,49.15,49.25,48.88,48.97,48500.0,31.4785,31.5426,31.3056,31.3632,48500.0
2012-02-06 11:00:00,48.98,49.09,48.73,48.75,33800.0,31.3696,31.4401,31.2095,31.2223,33800.0
2012-02-06 11:30:00,48.75,49.01,48.75,48.88,26600.0,31.2223,31.3889,31.2223,31.3056,26600.0
2012-02-06 12:00:00,48.88,48.99,48.81,48.81,56200.0,31.3056,31.3761,31.2608,31.2608,56200.0
2012-02-06 12:30:00,48.78,48.9,48.7,48.79,32600.0,31.2416,31.3184,31.1903,31.248,32600.0
2012-02-06 13:00:00,48.8,48.84,48.72,48.84,22800.0,31.2544,31.28,31.2031,31.28,22800.0
2012-02-06 13:30:00,48.87,48.88,48.7,48.73,43600.0,31.2992,31.3056,31.1903,31.2095,43600.0
2012-02-06 14:00:00,48.73,49.0,48.73,48.87,32100.0,31.2095,31.3825,31.2095,31.2992,32100.0
2012-02-06 14:30:00,48.84,49.02,48.77,48.93,30100.0,31.28,31.3953,31.2352,31.3376,30100.0
2012-02-06 15:00:00,48.94,49.03,48.91,49.0,42900.0,31.344,31.4017,31.3248,31.3825,42900.0
2012-02-06 15:30:00,49.0,49.09,48.99,49.05,133500.0,31.3825,31.4401,31.3761,31.4145,133500.0
2012-02-07 09:30:00,49.25,53.13,49.04,51.64,194400.0,31.5426,34.0276,31.4081,33.0733,194400.0
2012-02-07 10:00:00,51.68,52.75,51.68,52.54,144700.0,33.0989,33.7842,33.0989,33.6497,144700.0
2012-02-07 10:30:00,52.56,52.57,51.74,51.87,99400.0,33.6625,33.6689,33.1373,33.2206,99400.0
2012-02-07 11:00:00,51.9,52.18,51.87,52.14,41000.0,33.2398,33.4191,33.2206,33.3935,41000.0
2012-02-07 11:30:00,52.14,52.59,51.91,52.49,50100.0,33.3935,33.6817,33.2462,33.6177,50100.0
2012-02-07 12:00:00,52.46,52.79,52.24,52.71,63500.0,33.5984,33.8098,33.4575,33.7586,63500.0
2012-02-07 12:30:00,52.71,52.91,52.66,52.88,62300.0,33.7586,33.8867,33.7265,33.8674,62300.0
2012-02-07 13:00:00,52.88,53.4,52.8,53.03,89100.0,33.8674,34.2005,33.8162,33.9635,89100.0
2012-02-07 13:30:00,53.02,53.19,53.0,53.05,57100.0,33.9571,34.066,33.9443,33.9763,57100.0
2012-02-07 14:00:00,53.05,53.12,52.86,52.99,80200.0,33.9763,34.0211,33.8546,33.9379,80200.0
2012-02-07 14:30:00,52.98,53.17,52.67,52.89,79800.0,33.9315,34.0532,33.7329,33.8738,79800.0
2012-02-07 15:00:00,52.86,53.5,52.86,53.42,101200.0,33.8546,34.2645,33.8546,34.2133,101200.0
2012-02-07 15:30:00,53.43,53.5,52.91,52.94,273200.0,34.2197,34.2645,33.8867,33.9059,273200.0
2012-02-08 09:30:00,52.84,53.55,52.78,53.35,46300.0,33.8418,34.2965,33.8034,34.1685,46300.0
2012-02-08 10:00:00,53.38,53.45,53.0,53.04,35500.0,34.1877,34.2325,33.9443,33.9699,35500.0
2012-02-08 10:30:00,53.04,53.2,52.98,52.98,39600.0,33.9699,34.0724,33.9315,33.9315,39600.0
2012-02-08 11:00:00,52.98,52.99,52.1,52.14,74500.0,33.9315,33.9379,33.3679,33.3935,74500.0
2012-02-08 11:30:00,52.14,52.48,51.93,52.38,55400.0,33.3935,33.6113,33.259,33.5472,55400.0
2012-02-08 12:00:00,52.4,52.53,52.36,52.4,26200.0,33.56,33.6433,33.5344,33.56,26200.0
2012-02-08 12:30:00,52.41,52.41,52.22,52.22,17800.0,33.5664,33.5664,33.4447,33.4447,17800.0
2012-02-08 13:00:00,52.22,52.27,52.12,52.15,13400.0,33.4447,33.4768,33.3807,33.3999,13400.0
2012-02-08 13:30:00,52.15,52.22,52.03,52.07,40300.0,33.3999,33.4447,33.323,33.3487,40300.0
2012-02-08 14:00:00,52.04,52.08,51.86,52.01,28100.0,33.3295,33.3551,33.2142,33.3102,28100.0
2012-02-08 14:30:00,52.0,52.12,51.91,51.91,53900.0,33.3038,33.3807,33.2462,33.2462,53900.0
2012-02-08 15:00:00,51.9,51.91,51.58,51.68,79300.0,33.2398,33.2462,33.0348,33.0989,79300.0
2012-02-08 15:30:00,51.67,51.75,51.45,51.47,232300.0,33.0925,33.1437,32.9516,32.9644,232300.0
2012-02-09 09:30:00,50.98,51.66,50.14,50.15,195400.0,32.6506,33.0861,32.1126,32.119,195400.0
2012-02-09 10:00:00,50.15,50.49,50.08,50.17,202200.0,32.119,32.3367,32.0742,32.1318,202200.0
2012-02-09 10:30:00,50.17,50.28,49.9,49.99,49500.0,32.1318,32.2022,31.9589,32.0165,49500.0
2012-02-09 11:00:00,49.99,50.08,49.88,50.08,89300.0,32.0165,32.0742,31.9461,32.0742,89300.0
2012-02-09 11:30:00,50.05,50.33,50.04,50.32,35100.0,32.0549,32.2343,32.0485,32.2279,35100.0
2012-02-09 12:00:00,50.32,50.48,50.3,50.48,19800.0,32.2279,32.3303,32.2151,32.3303,19800.0
2012-02-09 12:30:00,50.46,50.82,50.45,50.74,31500.0,32.3175,32.5481,32.3111,32.4969,31500.0
2012-02-09 13:00:00,50.73,51.09,50.73,51.09,46700.0,32.4905,32.721,32.4905,32.721,46700.0
2012-02-09 13:30:00,51.1,51.14,50.79,50.96,46300.0,32.7274,32.753,32.5289,32.6378,46300.0
2012-02-09 14:00:00,50.92,51.01,50.81,50.81,30000.0,32.6121,32.6698,32.5417,32.5417,30000.0
2012-02-09 14:30:00,50.8,51.01,50.8,51.01,40300.0,32.5353,32.6698,32.5353,32.6698,40300.0
2012-02-09 15:00:00,51.0,51.18,50.97,51.18,59200.0,32.6634,32.7787,32.6442,32.7787,59200.0
2012-02-09 15:30:00,51.17,51.38,51.11,51.11,123100.0,32.7723,32.9067,32.7338,32.7338,123100.0
2012-02-10 09:30:00,50.6,50.78,50.19,50.26,46900.0,32.4072,32.5225,32.1446,32.1894,46900.0
2012-02-10 10:00:00,50.24,50.31,49.91,49.95,54600.0,32.1766,32.2215,31.9653,31.9909,54600.0
2012-02-10 10:30:00,49.94,50.15,49.88,50.11,39800.0,31.9845,32.119,31.9461,32.0934,39800.0
2012-02-10 11:00:00,50.11,50.2,50.09,50.09,34500.0,32.0934,32.151,32.0806,32.0806,34500.0
2012-02-10 11:30:00,50.11,50.18,50.06,50.09,44400.0,32.0934,32.1382,32.0613,32.0806,44400.0
2012-02-10 12:00:00,50.11,50.15,49.94,49.94,24800.0,32.0934,32.119,31.9845,31.9845,24800.0
2012-02-10 12:30:00,49.96,50.08,49.84,50.04,40500.0,31.9973,32.0742,31.9204,32.0485,40500.0
2012-02-10 13:00:00,50.06,50.08,49.89,49.94,65200.0,32.0613,32.0742,31.9525,31.9845,65200.0
2012-02-10 13:30:00,49.92,49.92,49.69,49.72,25800.0,31.9717,31.9717,31.8244,31.8436,25800.0
2012-02-10 14:00:00,49.72,49.82,49.71,49.82,25600.0,31.8436,31.9076,31.8372,31.9076,25600.0
2012-02-10 14:30:00,49.82,49.87,49.74,49.78,23000.0,31.9076,31.9397,31.8564,31.882,23000.0
2012-02-10 15:00:00,49.77,49.77,49.59,49.65,29000.0,31.8756,31.8756,31.7603,31.7988,29000.0
2012-02-10 15:30:00,49.65,49.68,49.39,49.51,111900.0,31.7988,31.818,31.6322,31.7091,111900.0
2012-02-13 09:30:00,49.79,50.26,49.42,49.53,50500.0,31.8884,32.1894,31.6515,31.7219,50500.0
2012-02-13 10:00:00,49.54,49.83,49.5,49.75,45700.0,31.7283,31.914,31.7027,31.8628,45700.0
2012-02-13 10:30:00,49.75,49.79,49.62,49.76,21500.0,31.8628,31.8884,31.7795,31.8692,21500.0
2012-02-13 11:00:00,49.75,49.82,49.75,49.77,26400.0,31.8628,31.9076,31.8628,31.8756,26400.0
2012-02-13 11:30:00,49.79,49.8,49.63,49.7,15700.0,31.8884,31.8948,31.7859,31.8308,15700.0
2012-02-13 12:00:00,49.69,49.71,49.54,49.54,14000.0,31.8244,31.8372,31.7283,31.7283,14000.0
2012-02-13 12:30:00,49.55,49.55,49.41,49.42,17100.0,31.7347,31.7347,31.645,31.6515,17100.0
2012-02-13 13:00:00,49.46,49.66,49.45,49.66,39100.0,31.6771,31.8052,31.6707,31.8052,39100.0
2012-02-13 13:30:00,49.65,49.66,49.51,49.53,26400.0,31.7988,31.8052,31.7091,31.7219,26400.0
2012-02-13 14:00:00,49.51,49.52,49.43,49.5,31400.0,31.7091,31.7155,31.6579,31.7027,31400.0
2012-02-13 14:30:00,49.5,49.52,49.44,49.51,21300.0,31.7027,31.7155,31.6643,31.7091,21300.0
2012-02-13 15:00:00,49.51,49.51,49.29,49.29,42300.0,31.7091,31.7091,31.5682,31.5682,42300.0
2012-02-13 15:30:00,49.29,49.3,48.96,49.0,191100.0,31.5682,31.5746,31.3568,31.3825,191100.0
2012-02-14 09:30:00,48.6,48.91,48.38,48.38,87300.0,31.1263,31.3248,30.9854,30.9854,87300.0
2012-02-14 10:00:00,48.38,48.52,48.3,48.33,44400.0,30.9854,31.075,30.9341,30.9534,44400.0
2012-02-14 10:30:00,48.33,48.36,48.3,48.35,59300.0,30.9534,30.9726,30.9341,30.9662,59300.0
2012-02-14 11:00:00,48.35,48.5,48.34,48.48,34200.0,30.9662,31.0622,30.9598,31.0494,34200.0
2012-02-14 11:30:00,48.48,48.7,48.48,48.65,56000.0,31.0494,31.1903,31.0494,31.1583,56000.0
2012-02-14 12:00:00,48.65,48.75,48.61,48.69,26300.0,31.1583,31.2223,31.1327,31.1839,26300.0
2012-02-14 12:30:00,48.7,48.7,48.57,48.57,17100.0,31.1903,31.1903,31.1071,31.1071,17100.0
2012-02-14 13:00:00,48.57,48.57,48.44,48.5,58500.0,31.1071,31.1071,31.0238,31.0622,58500.0
2012-02-14 13:30:00,48.49,48.58,48.49,48.54,32600.0,31.0558,31.1135,31.0558,31.0878,32600.0
2012-02-14 14:00:00,48.55,48.6,48.52,48.59,32200.0,31.0943,31.1263,31.075,31.1199,32200.0
2012-02-14 14:30:00,48.6,48.67,48.56,48.67,47000.0,31.1263,31.1711,31.1007,31.1711,47000.0
2012-02-14 15:00:00,48.66,48.81,48.63,48.65,65300.0,31.1647,31.2608,31.1455,31.1583,65300.0
2012-02-14 15:30:00,48.66,48.99,48.63,48.98,101300.0,31.1647,31.3761,31.1455,31.3696,101300.0
2012-02-15 09:30:00,48.84,49.05,48.3,48.33,37400.0,31.28,31.4145,30.9341,30.9534,37400.0
2012-02-15 10:00:00,48.33,48.35,47.97,48.14,42100.0,30.9534,30.9662,30.7228,30.8317,42100.0
2012-02-15 10:30:00,48.16,48.22,48.02,48.02,28400.0,30.8445,30.8829,30.7548,30.7548,28400.0
2012-02-15 11:00:00,48.0,48.1,47.86,48.08,26900.0,30.742,30.806,30.6523,30.7932,26900.0
2012-02-15 11:30:00,48.08,48.24,48.06,48.19,27600.0,30.7932,30.8957,30.7804,30.8637,27600.0
2012-02-15 12:00:00,48.22,48.22,48.09,48.19,13500.0,30.8829,30.8829,30.7996,30.8637,13500.0
2012-02-15 12:30:00,48.18,48.18,47.88,47.93,26600.0,30.8573,30.8573,30.6651,30.6972,26600.0
2012-02-15 13:00:00,47.91,48.06,47.83,47.86,29300.0,30.6844,30.7804,30.6331,30.6523,29300.0
2012-02-15 13:30:00,47.86,48.03,47.8,47.91,20400.0,30.6523,30.7612,30.6139,30.6844,20400.0
2012-02-15 14:00:00,47.91,47.94,47.73,47.83,24600.0,30.6844,30.7036,30.5691,30.6331,24600.0
2012-02-15 14:30:00,47.83,47.95,47.73,47.82,29600.0,30.6331,30.71,30.5691,30.6267,29600.0
2012-02-15 15:00:00,47.81,47.94,47.76,47.86,36600.0,30.6203,30.7036,30.5883,30.6523,36600.0
2012-02-15 15:30:00,47.85,48.01,47.84,47.92,84000.0,30.6459,30.7484,30.6395,30.6908,84000.0
2012-02-16 09:30:00,48.0,48.0,47.56,47.78,21100.0,30.742,30.742,30.4602,30.6011,21100.0
2012-02-16 10:00:00,47.78,47.86,47.43,47.59,38800.0,30.6011,30.6523,30.3769,30.4794,38800.0
2012-02-16 10:30:00,47.59,47.76,47.58,47.58,45500.0,30.4794,30.5883,30.473,30.473,45500.0
2012-02-16 11:00:00,47.63,47.77,47.58,47.75,33300.0,30.505,30.5947,30.473,30.5819,33300.0
2012-02-16 11:30:00,47.75,47.88,47.7,47.84,30500.0,30.5819,30.6651,30.5499,30.6395,30500.0
2012-02-16 12:00:00,47.81,47.85,47.71,47.73,40200.0,30.6203,30.6459,30.5563,30.5691,40200.0
2012-02-16 12:30:00,47.72,47.78,47.68,47.7,28700.0,30.5627,30.6011,30.5371,30.5499,28700.0
2012-02-16 13:00:00,47.69,47.72,47.56,47.58,32400.0,30.5435,30.5627,30.4602,30.473,32400.0
2012-02-16 13:30:00,47.59,47.7,47.55,47.69,32100.0,30.4794,30.5499,30.4538,30.5435,32100.0
2012-02-16 14:00:00,47.68,47.84,47.68,47.81,27800.0,30.5371,30.6395,30.5371,30.6203,27800.0
2012-02-16 14:30:00,47.83,47.95,47.79,47.95,23300.0,30.6331,30.71,30.6075,30.71,23300.0
2012-02-16 15:00:00,47.95,48.0,47.94,47.99,41300.0,30.71,30.742,30.7036,30.7356,41300.0
2012-02-16 15:30:00,47.98,48.0,47.92,47.95,52200.0,30.7292,30.742,30.6908,30.71,52200.0
2012-02-17 09:30:00,47.95,48.5,47.9,48.49,55700.0,30.71,31.0622,30.678,31.0558,55700.0
2012-02-17 10:00:00,48.48,48.74,48.3,48.57,150200.0,31.0494,31.2159,30.9341,31.1071,150200.0
2012-02-17 10:30:00,48.57,48.78,48.56,48.78,22900.0,31.1071,31.2416,31.1007,31.2416,22900.0
2012-02-17 11:00:00,48.78,48.94,48.74,48.9,30200.0,31.2416,31.344,31.2159,31.3184,30200.0
2012-02-17 11:30:00,48.9,48.96,48.87,48.91,21600.0,31.3184,31.3568,31.2992,31.3248,21600.0
2012-02-17 12:00:00,48.9,48.9,48.73,48.79,20000.0,31.3184,31.3184,31.2095,31.248,20000.0
2012-02-17 12:30:00,48.77,48.85,48.74,48.85,28400.0,31.2352,31.2864,31.2159,31.2864,28400.0
2012-02-17 13:00:00,48.83,48.85,48.76,48.85,61300.0,31.2736,31.2864,31.2287,31.2864,61300.0
2012-02-17 13:30:00,48.82,48.94,48.82,48.9,41100.0,31.2672,31.344,31.2672,31.3184,41100.0
2012-02-17 14:00:00,48.9,49.02,48.84,48.86,38500.0,31.3184,31.3953,31.28,31.2928,38500.0
2012-02-17 14:30:00,48.86,48.92,48.79,48.84,35500.0,31.2928,31.3312,31.248,31.28,35500.0
2012-02-17 15:00:00,48.85,48.91,48.79,48.85,50800.0,31.2864,31.3248,31.248,31.2864,50800.0
2012-02-17 15:30:00,48.86,49.06,48.81,49.05,129700.0,31.2928,31.4209,31.2608,31.4145,129700.0
2012-02-21 09:30:00,49.34,49.34,48.94,49.0,37100.0,31.6002,31.6002,31.344,31.3825,37100.0
2012-02-21 10:00:00,48.97,49.22,48.95,49.18,19600.0,31.3632,31.5234,31.3504,31.4977,19600.0
2012-02-21 10:30:00,49.18,49.3,49.12,49.13,27000.0,31.4977,31.5746,31.4593,31.4657,27000.0
2012-02-21 11:00:00,49.15,49.19,49.13,49.17,11700.0,31.4785,31.5041,31.4657,31.4913,11700.0
2012-02-21 11:30:00,49.17,49.17,48.82,48.82,21500.0,31.4913,31.4913,31.2672,31.2672,21500.0
2012-02-21 12:00:00,48.81,48.98,48.8,48.89,7600.0,31.2608,31.3696,31.2544,31.312,7600.0
2012-02-21 12:30:00,48.89,48.92,48.79,48.83,7400.0,31.312,31.3312,31.248,31.2736,7400.0
2012-02-21 13:00:00,48.82,48.82,48.58,48.58,21300.0,31.2672,31.2672,31.1135,31.1135,21300.0
2012-02-21 13:30:00,48.59,48.59,48.41,48.48,14600.0,31.1199,31.1199,31.0046,31.0494,14600.0
2012-02-21 14:00:00,48.5,48.5,48.25,48.39,25400.0,31.0622,31.0622,30.9021,30.9918,25400.0
2012-02-21 14:30:00,48.4,48.4,48.12,48.14,29100.0,30.9982,30.9982,30.8189,30.8317,29100.0
2012-02-21 15:00:00,48.14,48.22,48.12,48.18,24000.0,30.8317,30.8829,30.8189,30.8573,24000.0
2012-02-21 15:30:00,48.19,48.38,48.12,48.38,67300.0,30.8637,30.9854,30.8189,30.9854,67300.0
2012-02-22 09:30:00,47.97,48.09,47.75,47.86,16200.0,30.9165,30.9938,30.7747,30.8456,16200.0
2012-02-22 10:00:00,47.86,47.87,47.71,47.75,16800.0,30.8456,30.852,30.7489,30.7747,16800.0
2012-02-22 10:30:00,47.71,47.79,47.63,47.67,12000.0,30.7489,30.8005,30.6974,30.7231,12000.0
2012-02-22 11:00:00,47.69,47.79,47.61,47.63,15500.0,30.736,30.8005,30.6845,30.6974,15500.0
2012-02-22 11:30:00,47.64,47.68,47.47,47.53,9000.0,30.7038,30.7296,30.5943,30.6329,9000.0
2012-02-22 12:00:00,47.54,47.62,47.43,47.6,32800.0,30.6394,30.6909,30.5685,30.678,32800.0
2012-02-22 12:30:00,47.61,47.73,47.55,47.55,16300.0,30.6845,30.7618,30.6458,30.6458,16300.0
2012-02-22 13:00:00,47.55,47.65,47.53,47.58,32500.0,30.6458,30.7103,30.6329,30.6651,32500.0
2012-02-22 13:30:00,47.57,47.61,47.48,47.5,19800.0,30.6587,30.6845,30.6007,30.6136,19800.0
2012-02-22 14:00:00,47.5,47.64,47.5,47.55,23300.0,30.6136,30.7038,30.6136,30.6458,23300.0
2012-02-22 14:30:00,47.56,47.58,47.45,47.45,22000.0,30.6523,30.6651,30.5814,30.5814,22000.0
2012-02-22 15:00:00,47.45,47.52,47.37,47.51,47600.0,30.5814,30.6265,30.5298,30.62,47600.0
2012-02-22 15:30:00,47.5,47.61,47.5,47.57,48000.0,30.6136,30.6845,30.6136,30.6587,48000.0
2012-02-23 09:30:00,47.65,47.65,47.2,47.45,9100.0,30.7103,30.7103,30.4202,30.5814,9100.0
2012-02-23 10:00:00,47.47,47.69,47.47,47.58,3500.0,30.5943,30.736,30.5943,30.6651,3500.0
2012-02-23 10:30:00,47.61,47.77,47.6,47.76,14200.0,30.6845,30.7876,30.678,30.7812,14200.0
2012-02-23 11:00:00,47.76,47.93,47.72,47.85,13000.0,30.7812,30.8907,30.7554,30.8392,13000.0
2012-02-23 11:30:00,47.88,47.88,47.75,47.8,9300.0,30.8585,30.8585,30.7747,30.8069,9300.0
2012-02-23 12:00:00,47.79,47.85,47.68,47.8,13100.0,30.8005,30.8392,30.7296,30.8069,13100.0
2012-02-23 12:30:00,47.82,47.83,47.65,47.67,8500.0,30.8198,30.8263,30.7103,30.7231,8500.0
2012-02-23 13:00:00,47.67,47.67,47.58,47.58,5200.0,30.7231,30.7231,30.6651,30.6651,5200.0
2012-02-23 13:30:00,47.56,47.63,47.51,47.61,6300.0,30.6523,30.6974,30.62,30.6845,6300.0
2012-02-23 14:00:00,47.62,47.64,47.55,47.64,5600.0,30.6909,30.7038,30.6458,30.7038,5600.0
2012-02-23 14:30:00,47.63,47.72,47.63,47.67,10200.0,30.6974,30.7554,30.6974,30.7231,10200.0
2012-02-23 15:00:00,47.68,47.76,47.64,47.75,14500.0,30.7296,30.7812,30.7038,30.7747,14500.0
2012-02-23 15:30:00,47.75,47.89,47.72,47.85,44800.0,30.7747,30.8649,30.7554,30.8392,44800.0
2012-02-24 09:30:00,48.08,48.37,47.95,47.95,67000.0,30.9874,31.1743,30.9036,30.9036,67000.0
2012-02-24 10:00:00,47.95,48.01,47.85,47.88,14100.0,30.9036,30.9423,30.8392,30.8585,14100.0
2012-02-24 10:30:00,47.88,47.89,47.67,47.69,14100.0,30.8585,30.8649,30.7231,30.736,14100.0
2012-02-24 11:00:00,47.69,47.89,47.69,47.76,19400.0,30.736,30.8649,30.736,30.7812,19400.0
2012-02-24 11:30:00,47.76,47.81,47.68,47.76,11300.0,30.7812,30.8134,30.7296,30.7812,11300.0
2012-02-24 12:00:00,47.75,47.83,47.75,47.82,4400.0,30.7747,30.8263,30.7747,30.8198,4400.0
2012-02-24 12:30:00,47.82,47.83,47.78,47.8,8300.0,30.8198,30.8263,30.794,30.8069,8300.0
2012-02-24 13:00:00,47.79,47.85,47.79,47.8,14100.0,30.8005,30.8392,30.8005,30.8069,14100.0
2012-02-24 13:30:00,47.8,47.8,47.7,47.75,10400.0,30.8069,30.8069,30.7425,30.7747,10400.0
2012-02-24 14:00:00,47.75,47.79,47.74,47.77,22300.0,30.7747,30.8005,30.7683,30.7876,22300.0
2012-02-24 14:30:00,47.77,47.83,47.71,47.81,29000.0,30.7876,30.8263,30.7489,30.8134,29000.0
2012-02-24 15:00:00,47.79,47.8,47.64,47.65,19700.0,30.8005,30.8069,30.7038,30.7103,19700.0
2012-02-24 15:30:00,47.63,47.71,47.62,47.68,37400.0,30.6974,30.7489,30.6909,30.7296,37400.0
2012-02-27 09:30:00,47.59,47.59,47.02,47.16,17400.0,30.6716,30.6716,30.3042,30.3945,17400.0
2012-02-27 10:00:00,47.15,47.41,47.15,47.29,12200.0,30.388,30.5556,30.388,30.4782,12200.0
2012-02-27 10:30:00,47.31,47.58,47.21,47.56,17400.0,30.4911,30.6651,30.4267,30.6523,17400.0
2012-02-27 11:00:00,47.56,47.73,47.56,47.7,20000.0,30.6523,30.7618,30.6523,30.7425,20000.0
2012-02-27 11:30:00,47.7,47.83,47.7,47.82,13100.0,30.7425,30.8263,30.7425,30.8198,13100.0
2012-02-27 12:00:00,47.83,47.89,47.75,47.81,14500.0,30.8263,30.8649,30.7747,30.8134,14500.0
2012-02-27 12:30:00,47.8,47.96,47.77,47.86,14700.0,30.8069,30.9101,30.7876,30.8456,14700.0
2012-02-27 13:00:00,47.83,47.85,47.77,47.79,12900.0,30.8263,30.8392,30.7876,30.8005,12900.0
2012-02-27 13:30:00,47.8,47.9,47.8,47.81,13200.0,30.8069,30.8714,30.8069,30.8134,13200.0
2012-02-27 14:00:00,47.81,47.91,47.81,47.89,35800.0,30.8134,30.8778,30.8134,30.8649,35800.0
2012-02-27 14:30:00,47.89,47.91,47.86,47.9,32900.0,30.8649,30.8778,30.8456,30.8714,32900.0
2012-02-27 15:00:00,47.9,47.91,47.76,47.78,45900.0,30.8714,30.8778,30.7812,30.794,45900.0
2012-02-27 15:30:00,47.79,47.84,47.7,47.72,72700.0,30.8005,30.8327,30.7425,30.7554,72700.0
2012-02-28 09:30:00,47.81,47.87,47.55,47.73,26400.0,30.8134,30.852,30.6458,30.7618,26400.0
2012-02-28 10:00:00,47.73,47.85,47.59,47.65,23800.0,30.7618,30.8392,30.6716,30.7103,23800.0
2012-02-28 10:30:00,47.66,47.84,47.62,47.71,16800.0,30.7167,30.8327,30.6909,30.7489,16800.0
2012-02-28 11:00:00,47.69,47.71,47.65,47.68,16000.0,30.736,30.7489,30.7103,30.7296,16000.0
2012-02-28 11:30:00,47.68,47.7,47.51,47.64,38800.0,30.7296,30.7425,30.62,30.7038,38800.0
2012-02-28 12:00:00,47.64,47.68,47.46,47.5,18200.0,30.7038,30.7296,30.5878,30.6136,18200.0
2012-02-28 12:30:00,47.5,47.51,47.46,47.47,4600.0,30.6136,30.62,30.5878,30.5943,4600.0
2012-02-28 13:00:00,47.5,47.51,47.41,47.44,13600.0,30.6136,30.62,30.5556,30.5749,13600.0
2012-02-28 13:30:00,47.44,47.44,47.2,47.24,23100.0,30.5749,30.5749,30.4202,30.446,23100.0
2012-02-28 14:00:00,47.23,47.27,47.15,47.18,13900.0,30.4396,30.4654,30.388,30.4073,13900.0
2012-02-28 14:30:00,47.19,47.33,47.15,47.27,19200.0,30.4138,30.504,30.388,30.4654,19200.0
2012-02-28 15:00:00,47.28,47.42,47.24,47.4,29800.0,30.4718,30.562,30.446,30.5491,29800.0
2012-02-28 15:30:00,47.41,47.46,47.35,47.39,44300.0,30.5556,30.5878,30.5169,30.5427,44300.0
2012-02-29 09:30:00,47.51,47.63,47.21,47.22,17500.0,30.62,30.6974,30.4267,30.4331,17500.0
2012-02-29 10:00:00,47.22,47.47,47.17,47.4,34100.0,30.4331,30.5943,30.4009,30.5491,34100.0
2012-02-29 10:30:00,47.38,47.38,46.82,46.96,34500.0,30.5362,30.5362,30.1753,30.2656,34500.0
2012-02-29 11:00:00,46.95,46.97,46.84,46.84,23100.0,30.2591,30.272,30.1882,30.1882,23100.0
2012-02-29 11:30:00,46.85,47.24,46.84,47.21,24000.0,30.1947,30.446,30.1882,30.4267,24000.0
2012-02-29 12:00:00,47.21,47.32,47.15,47.26,12600.0,30.4267,30.4976,30.388,30.4589,12600.0
2012-02-29 12:30:00,47.27,47.29,47.09,47.1,11700.0,30.4654,30.4782,30.3493,30.3558,11700.0
2012-02-29 13:00:00,47.13,47.17,47.06,47.08,19400.0,30.3751,30.4009,30.33,30.3429,19400.0
2012-02-29 13:30:00,47.08,47.09,47.0,47.06,19900.0,30.3429,30.3493,30.2913,30.33,19900.0
2012-02-29 14:00:00,47.05,47.05,46.86,46.9,25100.0,30.3236,30.3236,30.2011,30.2269,25100.0
2012-02-29 14:30:00,46.92,46.92,46.77,46.82,43400.0,30.2398,30.2398,30.1431,30.1753,43400.0
2012-02-29 15:00:00,46.81,46.9,46.75,46.85,62200.0,30.1689,30.2269,30.1302,30.1947,62200.0
2012-02-29 15:30:00,46.86,46.95,46.78,46.84,117600.0,30.2011,30.2591,30.1495,30.1882,117600.0
2012-03-01 09:30:00,47.04,47.53,46.86,47.45,34200.0,30.3171,30.6329,30.2011,30.5814,34200.0
2012-03-01 10:00:00,47.44,47.46,47.16,47.34,48900.0,30.5749,30.5878,30.3945,30.5105,48900.0
2012-03-01 10:30:00,47.31,47.31,47.06,47.06,23500.0,30.4911,30.4911,30.33,30.33,23500.0
2012-03-01 11:00:00,47.09,47.2,47.0,47.08,18300.0,30.3493,30.4202,30.2913,30.3429,18300.0
2012-03-01 11:30:00,47.1,47.1,46.92,46.96,16800.0,30.3558,30.3558,30.2398,30.2656,16800.0
2012-03-01 12:00:00,46.96,47.08,46.95,46.97,20800.0,30.2656,30.3429,30.2591,30.272,20800.0
2012-03-01 12:30:00,46.98,47.01,46.97,47.01,12100.0,30.2784,30.2978,30.272,30.2978,12100.0
2012-03-01 13:00:00,47.01,47.13,47.0,47.13,16800.0,30.2978,30.3751,30.2913,30.3751,16800.0
2012-03-01 13:30:00,47.15,47.25,47.11,47.13,19100.0,30.388,30.4525,30.3622,30.3751,19100.0
2012-03-01 14:00:00,47.14,47.26,47.1,47.11,20700.0,30.3816,30.4589,30.3558,30.3622,20700.0
2012-03-01 14:30:00,47.08,47.12,47.0,47.09,25500.0,30.3429,30.3687,30.2913,30.3493,25500.0
2012-03-01 15:00:00,47.09,47.15,46.83,46.84,54300.0,30.3493,30.388,30.1818,30.1882,54300.0
2012-03-01 15:30:00,46.86,47.02,46.82,46.91,53600.0,30.2011,30.3042,30.1753,30.2333,53600.0
2012-03-02 09:30:00,46.87,46.87,46.55,46.79,36500.0,30.2076,30.2076,30.0013,30.156,36500.0
2012-03-02 10:00:00,46.79,47.02,46.75,46.95,27000.0,30.156,30.3042,30.1302,30.2591,27000.0
2012-03-02 10:30:00,46.95,47.03,46.77,46.98,22600.0,30.2591,30.3107,30.1431,30.2784,22600.0
2012-03-02 11:00:00,46.98,47.01,46.83,46.93,22600.0,30.2784,30.2978,30.1818,30.2462,22600.0
2012-03-02 11:30:00,46.91,47.0,46.82,46.87,60300.0,30.2333,30.2913,30.1753,30.2076,60300.0
2012-03-02 12:00:00,46.87,47.04,46.86,47.0,31200.0,30.2076,30.3171,30.2011,30.2913,31200.0
2012-03-02 12:30:00,47.0,47.07,46.97,46.99,18200.0,30.2913,30.3365,30.272,30.2849,18200.0
2012-03-02 13:00:00,46.98,47.08,46.98,47.08,28900.0,30.2784,30.3429,30.2784,30.3429,28900.0
2012-03-02 13:30:00,47.08,47.13,47.02,47.09,12700.0,30.3429,30.3751,30.3042,30.3493,12700.0
2012-03-02 14:00:00,47.09,47.11,47.02,47.03,13100.0,30.3493,30.3622,30.3042,30.3107,13100.0
2012-03-02 14:30:00,47.04,47.23,47.0,47.12,75700.0,30.3171,30.4396,30.2913,30.3687,75700.0
2012-03-02 15:00:00,47.12,47.19,47.1,47.16,34100.0,30.3687,30.4138,30.3558,30.3945,34100.0
2012-03-02 15:30:00,47.15,47.21,47.06,47.15,95800.0,30.388,30.4267,30.33,30.388,95800.0
2012-03-05 09:30:00,47.0,47.12,46.89,47.1,29800.0,30.2913,30.3687,30.2204,30.3558,29800.0
2012-03-05 10:00:00,47.11,47.15,46.99,47.0,57500.0,30.3622,30.388,30.2849,30.2913,57500.0
2012-03-05 10:30:00,47.0,47.25,47.0,47.14,25900.0,30.2913,30.4525,30.2913,30.3816,25900.0
2012-03-05 11:00:00,47.14,47.16,46.83,47.0,37900.0,30.3816,30.3945,30.1818,30.2913,37900.0
2012-03-05 11:30:00,47.01,47.07,46.97,46.98,17900.0,30.2978,30.3365,30.272,30.2784,17900.0
2012-03-05 12:00:00,46.97,47.04,46.97,47.04,24200.0,30.272,30.3171,30.272,30.3171,24200.0
2012-03-05 12:30:00,47.02,47.04,47.0,47.01,8500.0,30.3042,30.3171,30.2913,30.2978,8500.0
2012-03-05 13:00:00,47.01,47.06,47.0,47.03,17500.0,30.2978,30.33,30.2913,30.3107,17500.0
2012-03-05 13:30:00,47.04,47.04,46.97,47.01,20300.0,30.3171,30.3171,30.272,30.2978,20300.0
2012-03-05 14:00:00,47.02,47.06,46.98,47.05,23200.0,30.3042,30.33,30.2784,30.3236,23200.0
2012-03-05 14:30:00,47.07,47.31,47.05,47.29,104900.0,30.3365,30.4911,30.3236,30.4782,104900.0
2012-03-05 15:00:00,47.3,47.36,47.21,47.22,42800.0,30.4847,30.5234,30.4267,30.4331,42800.0
2012-03-05 15:30:00,47.22,47.23,47.03,47.12,129600.0,30.4331,30.4396,30.3107,30.3687,129600.0
2012-03-06 09:30:00,46.61,46.81,46.53,46.75,41100.0,30.04,30.1689,29.9884,30.1302,41100.0
2012-03-06 10:00:00,46.75,46.91,46.75,46.87,44800.0,30.1302,30.2333,30.1302,30.2076,44800.0
2012-03-06 10:30:00,46.87,47.01,46.8,46.86,80500.0,30.2076,30.2978,30.1624,30.2011,80500.0
2012-03-06 11:00:00,46.88,46.97,46.86,46.9,17500.0,30.214,30.272,30.2011,30.2269,17500.0
2012-03-06 11:30:00,46.9,46.91,46.83,46.85,21000.0,30.2269,30.2333,30.1818,30.1947,21000.0
2012-03-06 12:00:00,46.85,46.89,46.78,46.8,29700.0,30.1947,30.2204,30.1495,30.1624,29700.0
2012-03-06 12:30:00,46.8,46.88,46.8,46.8,15900.0,30.1624,30.214,30.1624,30.1624,15900.0
2012-03-06 13:00:00,46.81,46.86,46.75,46.77,23300.0,30.1689,30.2011,30.1302,30.1431,23300.0
2012-03-06 13:30:00,46.8,46.83,46.77,46.8,15800.0,30.1624,30.1818,30.1431,30.1624,15800.0
2012-03-06 14:00:00,46.8,46.81,46.75,46.81,27800.0,30.1624,30.1689,30.1302,30.1689,27800.0
2012-03-06 14:30:00,46.78,46.85,46.76,46.85,26800.0,30.1495,30.1947,30.1367,30.1947,26800.0
2012-03-06 15:00:00,46.85,46.9,46.84,46.86,25700.0,30.1947,30.2269,30.1882,30.2011,25700.0
2012-03-06 15:30:00,46.86,46.99,46.84,46.97,137600.0,30.2011,30.2849,30.1882,30.272,137600.0
2012-03-07 09:30:00,47.08,47.16,46.83,46.95,13100.0,30.3429,30.3945,30.1818,30.2591,13100.0
2012-03-07 10:00:00,46.93,47.03,46.8,46.83,9400.0,30.2462,30.3107,30.1624,30.1818,9400.0
2012-03-07 10:30:00,46.84,46.99,46.74,46.99,156500.0,30.1882,30.2849,30.1238,30.2849,156500.0
2012-03-07 11:00:00,46.99,47.22,46.99,47.18,5000.0,30.2849,30.4331,30.2849,30.4073,5000.0
2012-03-07 11:30:00,47.21,47.3,47.17,47.17,25900.0,30.4267,30.4847,30.4009,30.4009,25900.0
2012-03-07 12:00:00,47.18,47.29,47.17,47.18,13900.0,30.4073,30.4782,30.4009,30.4073,13900.0
2012-03-07 12:30:00,47.2,47.27,47.12,47.25,11800.0,30.4202,30.4654,30.3687,30.4525,11800.0
2012-03-07 13:00:00,47.23,47.26,47.18,47.23,7900.0,30.4396,30.4589,30.4073,30.4396,7900.0
2012-03-07 13:30:00,47.23,47.23,47.13,47.15,6700.0,30.4396,30.4396,30.3751,30.388,6700.0
2012-03-07 14:00:00,47.16,47.25,47.13,47.17,9700.0,30.3945,30.4525,30.3751,30.4009,9700.0
2012-03-07 14:30:00,47.18,47.24,47.07,47.23,11000.0,30.4073,30.446,30.3365,30.4396,11000.0
2012-03-07 15:00:00,47.24,47.26,47.09,47.11,26700.0,30.446,30.4589,30.3493,30.3622,26700.0
2012-03-07 15:30:00,47.09,47.15,46.9,46.96,69400.0,30.3493,30.388,30.2269,30.2656,69400.0
2012-03-08 09:30:00,47.26,47.44,47.12,47.18,15300.0,30.4589,30.5749,30.3687,30.4073,15300.0
2012-03-08 10:00:00,47.16,47.16,46.97,47.01,7200.0,30.3945,30.3945,30.272,30.2978,7200.0
2012-03-08 10:30:00,47.05,47.45,47.05,47.45,31400.0,30.3236,30.5814,30.3236,30.5814,31400.0
2012-03-08 11:00:00,47.45,47.7,47.45,47.61,20200.0,30.5814,30.7425,30.5814,30.6845,20200.0
2012-03-08 11:30:00,47.61,47.81,47.61,47.8,17600.0,30.6845,30.8134,30.6845,30.8069,17600.0
2012-03-08 12:00:00,47.81,47.95,47.81,47.93,20700.0,30.8134,30.9036,30.8134,30.8907,20700.0
2012-03-08 12:30:00,47.92,47.92,47.83,47.85,17700.0,30.8843,30.8843,30.8263,30.8392,17700.0
2012-03-08 13:00:00,47.85,47.92,47.8,47.88,18700.0,30.8392,30.8843,30.8069,30.8585,18700.0
2012-03-08 13:30:00,47.89,47.93,47.85,47.86,16900.0,30.8649,30.8907,30.8392,30.8456,16900.0
2012-03-08 14:00:00,47.9,47.9,47.73,47.74,17100.0,30.8714,30.8714,30.7618,30.7683,17100.0
2012-03-08 14:30:00,47.74,47.93,47.73,47.91,32300.0,30.7683,30.8907,30.7618,30.8778,32300.0
2012-03-08 15:00:00,47.89,47.91,47.86,47.89,32100.0,30.8649,30.8778,30.8456,30.8649,32100.0
2012-03-08 15:30:00,47.89,48.05,47.86,47.99,101500.0,30.8649,30.9681,30.8456,30.9294,101500.0
2012-03-09 09:30:00,47.99,48.08,47.8,47.92,17200.0,30.9294,30.9874,30.8069,30.8843,17200.0
2012-03-09 10:00:00,47.93,48.41,47.93,48.39,20400.0,30.8907,31.2001,30.8907,31.1872,20400.0
2012-03-09 10:30:00,48.41,48.45,48.36,48.4,19900.0,31.2001,31.2259,31.1679,31.1936,19900.0
2012-03-09 11:00:00,48.35,48.45,48.27,48.28,13200.0,31.1614,31.2259,31.1098,31.1163,13200.0
2012-03-09 11:30:00,48.26,48.32,48.21,48.3,13000.0,31.1034,31.1421,31.0712,31.1292,13000.0
2012-03-09 12:00:00,48.26,48.32,48.23,48.25,5900.0,31.1034,31.1421,31.0841,31.097,5900.0
2012-03-09 12:30:00,48.26,48.26,48.13,48.13,7300.0,31.1034,31.1034,31.0196,31.0196,7300.0
2012-03-09 13:00:00,48.12,48.19,48.05,48.06,10900.0,31.0132,31.0583,30.9681,30.9745,10900.0
2012-03-09 13:30:00,48.06,48.26,48.06,48.24,19500.0,30.9745,31.1034,30.9745,31.0905,19500.0
2012-03-09 14:00:00,48.21,48.29,48.21,48.25,24200.0,31.0712,31.1227,31.0712,31.097,24200.0
2012-03-09 14:30:00,48.25,48.34,48.16,48.2,37100.0,31.097,31.155,31.039,31.0647,37100.0
2012-03-09 15:00:00,48.2,48.35,48.2,48.31,45500.0,31.0647,31.1614,31.0647,31.1356,45500.0
2012-03-09 15:30:00,48.31,48.45,48.28,48.44,120100.0,31.1356,31.2259,31.1163,31.2194,120100.0
2012-03-12 09:30:00,48.45,48.46,48.29,48.44,9900.0,31.2259,31.2323,31.1227,31.2194,9900.0
2012-03-12 10:00:00,48.43,48.43,48.28,48.33,9200.0,31.213,31.213,31.1163,31.1485,9200.0
2012-03-12 10:30:00,48.3,48.57,48.18,48.54,17500.0,31.1292,31.3032,31.0518,31.2839,17500.0
2012-03-12 11:00:00,48.56,48.58,48.43,48.44,32000.0,31.2968,31.3096,31.213,31.2194,32000.0
2012-03-12 11:30:00,48.44,48.97,48.42,48.84,91600.0,31.2194,31.561,31.2065,31.4772,91600.0
2012-03-12 12:00:00,48.81,48.86,48.66,48.69,18000.0,31.4579,31.4901,31.3612,31.3805,18000.0
2012-03-12 12:30:00,48.68,48.73,48.56,48.58,11700.0,31.3741,31.4063,31.2968,31.3096,11700.0
2012-03-12 13:00:00,48.64,48.68,48.57,48.62,12400.0,31.3483,31.3741,31.3032,31.3354,12400.0
2012-03-12 13:30:00,48.63,48.67,48.61,48.65,13500.0,31.3419,31.3676,31.329,31.3548,13500.0
2012-03-12 14:00:00,48.63,48.74,48.62,48.67,28600.0,31.3419,31.4128,31.3354,31.3676,28600.0
2012-03-12 14:30:00,48.67,48.7,48.62,48.66,31100.0,31.3676,31.387,31.3354,31.3612,31100.0
2012-03-12 15:00:00,48.66,48.7,48.61,48.64,36700.0,31.3612,31.387,31.329,31.3483,36700.0
2012-03-12 15:30:00,48.65,48.67,48.49,48.6,62400.0,31.3548,31.3676,31.2516,31.3225,62400.0
2012-03-13 09:30:00,48.88,49.15,48.83,48.85,73500.0,31.503,31.677,31.4708,31.4837,73500.0
2012-03-13 10:00:00,48.83,48.88,48.76,48.82,5100.0,31.4708,31.503,31.4257,31.4643,5100.0
2012-03-13 10:30:00,48.85,48.99,48.85,48.99,25200.0,31.4837,31.5739,31.4837,31.5739,25200.0
2012-03-13 11:00:00,49.05,49.1,49.0,49.03,40000.0,31.6126,31.6448,31.5803,31.5997,40000.0
2012-03-13 11:30:00,49.09,49.2,49.08,49.14,11700.0,31.6383,31.7092,31.6319,31.6706,11700.0
2012-03-13 12:00:00,49.14,49.2,49.1,49.16,15800.0,31.6706,31.7092,31.6448,31.6834,15800.0
2012-03-13 12:30:00,49.15,49.24,49.13,49.22,9700.0,31.677,31.735,31.6641,31.7221,9700.0
2012-03-13 13:00:00,49.21,49.41,49.21,49.35,103300.0,31.7157,31.8446,31.7157,31.8059,103300.0
2012-03-13 13:30:00,49.39,49.44,49.34,49.41,10800.0,31.8317,31.8639,31.7995,31.8446,10800.0
2012-03-13 14:00:00,49.4,49.7,49.4,49.64,44000.0,31.8381,32.0315,31.8381,31.9928,44000.0
2012-03-13 14:30:00,49.64,49.74,49.58,49.65,33800.0,31.9928,32.0573,31.9541,31.9993,33800.0
2012-03-13 15:00:00,49.63,49.77,49.62,49.7,52000.0,31.9864,32.0766,31.9799,32.0315,52000.0
2012-03-13 15:30:00,49.68,49.77,49.65,49.76,102800.0,32.0186,32.0766,31.9993,32.0701,102800.0
2012-03-14 09:30:00,49.74,50.25,49.74,50.01,206800.0,32.0573,32.386,32.0573,32.2313,206800.0
2012-03-14 10:00:00,50.0,50.26,49.97,50.21,45100.0,32.2248,32.3924,32.2055,32.3602,45100.0
2012-03-14 10:30:00,50.22,50.57,50.19,50.52,140700.0,32.3666,32.5922,32.3473,32.56,140700.0
2012-03-14 11:00:00,50.5,50.54,50.3,50.35,24600.0,32.5471,32.5729,32.4182,32.4504,24600.0
2012-03-14 11:30:00,50.35,50.39,50.3,50.37,18600.0,32.4504,32.4762,32.4182,32.4633,18600.0
2012-03-14 12:00:00,50.36,50.43,50.3,50.35,21800.0,32.4568,32.502,32.4182,32.4504,21800.0
2012-03-14 12:30:00,50.35,50.47,50.34,50.36,22600.0,32.4504,32.5277,32.444,32.4568,22600.0
2012-03-14 13:00:00,50.36,50.41,50.34,50.37,19400.0,32.4568,32.4891,32.444,32.4633,19400.0
2012-03-14 13:30:00,50.38,50.47,50.3,50.39,56100.0,32.4697,32.5277,32.4182,32.4762,56100.0
2012-03-14 14:00:00,50.39,50.41,50.28,50.38,33000.0,32.4762,32.4891,32.4053,32.4697,33000.0
2012-03-14 14:30:00,50.38,50.61,50.35,50.59,106200.0,32.4697,32.618,32.4504,32.6051,106200.0
2012-03-14 15:00:00,50.59,50.82,50.5,50.82,169800.0,32.6051,32.7533,32.5471,32.7533,169800.0
2012-03-14 15:30:00,50.8,51.55,50.8,51.32,431800.0,32.7404,33.2238,32.7404,33.0756,431800.0
2012-03-15 09:30:00,51.34,51.97,51.3,51.95,55600.0,33.0885,33.4945,33.0627,33.4816,55600.0
2012-03-15 10:00:00,51.93,51.97,51.68,51.87,54800.0,33.4687,33.4945,33.3076,33.43,54800.0
2012-03-15 10:30:00,51.88,52.71,51.88,52.61,123600.0,33.4365,33.9714,33.4365,33.907,123600.0
2012-03-15 11:00:00,52.65,52.98,52.5,52.81,184300.0,33.9327,34.1454,33.8361,34.0359,184300.0
2012-03-15 11:30:00,52.87,53.0,52.7,52.74,57900.0,34.0745,34.1583,33.965,33.9907,57900.0
2012-03-15 12:00:00,52.74,53.06,52.67,52.94,62200.0,33.9907,34.197,33.9456,34.1196,62200.0
2012-03-15 12:30:00,52.98,52.98,52.66,52.68,44700.0,34.1454,34.1454,33.9392,33.9521,44700.0
2012-03-15 13:00:00,52.69,52.91,52.59,52.85,62000.0,33.9585,34.1003,33.8941,34.0616,62000.0
2012-03-15 13:30:00,52.86,53.02,52.82,53.0,59600.0,34.0681,34.1712,34.0423,34.1583,59600.0
2012-03-15 14:00:00,53.01,53.03,52.79,52.79,121400.0,34.1648,34.1777,34.023,34.023,121400.0
2012-03-15 14:30:00,52.78,52.78,52.54,52.72,76500.0,34.0165,34.0165,33.8618,33.9779,76500.0
2012-03-15 15:00:00,52.69,52.88,52.61,52.88,55300.0,33.9585,34.081,33.907,34.081,55300.0
2012-03-15 15:30:00,52.87,53.33,52.83,53.05,313800.0,34.0745,34.371,34.0488,34.1905,313800.0
2012-03-16 09:30:00,53.19,53.54,53.15,53.45,131300.0,34.2808,34.5063,34.255,34.4483,131300.0
2012-03-16 10:00:00,53.5,53.58,53.38,53.4,64200.0,34.4806,34.5321,34.4032,34.4161,64200.0
2012-03-16 10:30:00,53.41,53.5,53.26,53.46,68200.0,34.4226,34.4806,34.3259,34.4548,68200.0
2012-03-16 11:00:00,53.45,53.52,53.35,53.46,45300.0,34.4483,34.4935,34.3839,34.4548,45300.0
2012-03-16 11:30:00,53.44,53.49,53.35,53.48,39400.0,34.4419,34.4741,34.3839,34.4677,39400.0
2012-03-16 12:00:00,53.48,53.58,53.44,53.56,66400.0,34.4677,34.5321,34.4419,34.5192,66400.0
2012-03-16 12:30:00,53.56,53.56,53.3,53.32,128200.0,34.5192,34.5192,34.3517,34.3646,128200.0
2012-03-16 13:00:00,53.3,53.3,52.99,52.99,29600.0,34.3517,34.3517,34.1519,34.1519,29600.0
2012-03-16 13:30:00,53.0,53.2,52.89,53.13,27200.0,34.1583,34.2872,34.0874,34.2421,27200.0
2012-03-16 14:00:00,53.12,53.14,52.97,52.97,31700.0,34.2357,34.2485,34.139,34.139,31700.0
2012-03-16 14:30:00,52.99,53.18,52.99,53.18,21300.0,34.1519,34.2743,34.1519,34.2743,21300.0
2012-03-16 15:00:00,53.17,53.18,53.04,53.15,33300.0,34.2679,34.2743,34.1841,34.255,33300.0
2012-03-16 15:30:00,53.15,53.21,53.09,53.18,116100.0,34.255,34.2937,34.2163,34.2743,116100.0
2012-03-19 09:30:00,53.15,53.25,52.58,52.89,121100.0,34.255,34.3194,33.8876,34.0874,121100.0
2012-03-19 10:00:00,52.98,53.09,52.78,53.05,23300.0,34.1454,34.2163,34.0165,34.1905,23300.0
2012-03-19 10:30:00,53.06,53.08,52.99,53.04,20400.0,34.197,34.2099,34.1519,34.1841,20400.0
2012-03-19 11:00:00,53.0,53.12,52.91,53.04,71300.0,34.1583,34.2357,34.1003,34.1841,71300.0
2012-03-19 11:30:00,53.02,53.11,52.96,52.99,22000.0,34.1712,34.2292,34.1325,34.1519,22000.0
2012-03-19 12:00:00,52.99,53.01,52.8,52.88,34100.0,34.1519,34.1648,34.0294,34.081,34100.0
2012-03-19 12:30:00,52.89,52.92,52.84,52.91,29400.0,34.0874,34.1068,34.0552,34.1003,29400.0
2012-03-19 13:00:00,52.91,53.02,52.85,53.01,74400.0,34.1003,34.1712,34.0616,34.1648,74400.0
2012-03-19 13:30:00,53.02,53.03,52.97,52.99,21800.0,34.1712,34.1777,34.139,34.1519,21800.0
2012-03-19 14:00:00,52.99,53.03,52.94,52.99,40600.0,34.1519,34.1777,34.1196,34.1519,40600.0
2012-03-19 14:30:00,52.99,53.03,52.95,52.95,41500.0,34.1519,34.1777,34.1261,34.1261,41500.0
2012-03-19 15:00:00,52.95,52.96,52.9,52.92,44100.0,34.1261,34.1325,34.0939,34.1068,44100.0
2012-03-19 15:30:00,52.91,52.99,52.85,52.94,135000.0,34.1003,34.1519,34.0616,34.1196,135000.0
2012-03-20 09:30:00,52.51,52.87,52.1,52.78,76100.0,33.8425,34.0745,33.5783,34.0165,76100.0
2012-03-20 10:00:00,52.77,52.92,52.76,52.86,20100.0,34.0101,34.1068,34.0036,34.0681,20100.0
2012-03-20 10:30:00,52.9,52.98,52.85,52.88,19200.0,34.0939,34.1454,34.0616,34.081,19200.0
2012-03-20 11:00:00,52.87,52.91,52.27,52.71,97100.0,34.0745,34.1003,33.6878,33.9714,97100.0
2012-03-20 11:30:00,52.7,52.76,52.54,52.62,16000.0,33.965,34.0036,33.8618,33.9134,16000.0
2012-03-20 12:00:00,52.66,52.76,52.61,52.68,14200.0,33.9392,34.0036,33.907,33.9521,14200.0
2012-03-20 12:30:00,52.69,52.69,52.5,52.59,14100.0,33.9585,33.9585,33.8361,33.8941,14100.0
2012-03-20 13:00:00,52.58,52.8,52.58,52.72,22600.0,33.8876,34.0294,33.8876,33.9779,22600.0
2012-03-20 13:30:00,52.72,52.75,52.47,52.55,38700.0,33.9779,33.9972,33.8167,33.8683,38700.0
2012-03-20 14:00:00,52.55,52.58,52.4,52.43,42100.0,33.8683,33.8876,33.7716,33.791,42100.0
2012-03-20 14:30:00,52.43,52.48,52.38,52.42,20100.0,33.791,33.8232,33.7587,33.7845,20100.0
2012-03-20 15:00:00,52.44,52.51,52.4,52.48,52600.0,33.7974,33.8425,33.7716,33.8232,52600.0
2012-03-20 15:30:00,52.48,52.65,52.47,52.59,73800.0,33.8232,33.9327,33.8167,33.8941,73800.0
2012-03-21 09:30:00,52.62,52.87,52.5,52.57,20600.0,33.9134,34.0745,33.8361,33.8812,20600.0
2012-03-21 10:00:00,52.6,52.74,52.48,52.66,13900.0,33.9005,33.9907,33.8232,33.9392,13900.0
2012-03-21 10:30:00,52.66,52.73,52.58,52.6,27300.0,33.9392,33.9843,33.8876,33.9005,27300.0
2012-03-21 11:00:00,52.6,52.81,52.52,52.81,48300.0,33.9005,34.0359,33.849,34.0359,48300.0
2012-03-21 11:30:00,52.83,53.0,52.78,52.97,10400.0,34.0488,34.1583,34.0165,34.139,10400.0
2012-03-21 12:00:00,52.96,52.99,52.87,52.96,16300.0,34.1325,34.1519,34.0745,34.1325,16300.0
2012-03-21 12:30:00,52.96,52.98,52.81,52.82,12000.0,34.1325,34.1454,34.0359,34.0423,12000.0
2012-03-21 13:00:00,52.81,52.81,52.66,52.74,17000.0,34.0359,34.0359,33.9392,33.9907,17000.0
2012-03-21 13:30:00,52.74,52.79,52.62,52.76,16800.0,33.9907,34.023,33.9134,34.0036,16800.0
2012-03-21 14:00:00,52.75,52.83,52.71,52.82,12300.0,33.9972,34.0488,33.9714,34.0423,12300.0
2012-03-21 14:30:00,52.83,52.91,52.69,52.76,15500.0,34.0488,34.1003,33.9585,34.0036,15500.0
2012-03-21 15:00:00,52.77,52.83,52.69,52.77,25900.0,34.0101,34.0488,33.9585,34.0101,25900.0
2012-03-21 15:30:00,52.76,52.88,52.73,52.78,218200.0,34.0036,34.081,33.9843,34.0165,218200.0
2012-03-22 09:30:00,52.19,52.67,52.17,52.67,32100.0,33.6363,33.9456,33.6234,33.9456,32100.0
2012-03-22 10:00:00,52.63,52.73,52.41,52.48,20000.0,33.9199,33.9843,33.7781,33.8232,20000.0
2012-03-22 10:30:00,52.44,52.54,52.35,52.41,21700.0,33.7974,33.8618,33.7394,33.7781,21700.0
2012-03-22 11:00:00,52.4,52.58,52.31,52.57,24400.0,33.7716,33.8876,33.7136,33.8812,24400.0
2012-03-22 11:30:00,52.57,52.59,52.44,52.59,13800.0,33.8812,33.8941,33.7974,33.8941,13800.0
2012-03-22 12:00:00,52.59,52.68,52.55,52.57,15700.0,33.8941,33.9521,33.8683,33.8812,15700.0
2012-03-22 12:30:00,52.55,52.78,52.55,52.77,12400.0,33.8683,34.0165,33.8683,34.0101,12400.0
2012-03-22 13:00:00,52.78,52.78,52.64,52.77,17400.0,34.0165,34.0165,33.9263,34.0101,17400.0
2012-03-22 13:30:00,52.73,52.81,52.71,52.78,29000.0,33.9843,34.0359,33.9714,34.0165,29000.0
2012-03-22 14:00:00,52.81,52.83,52.68,52.75,38900.0,34.0359,34.0488,33.9521,33.9972,38900.0
2012-03-22 14:30:00,52.76,52.78,52.65,52.67,19100.0,34.0036,34.0165,33.9327,33.9456,19100.0
2012-03-22 15:00:00,52.67,52.67,52.55,52.66,24900.0,33.9456,33.9456,33.8683,33.9392,24900.0
2012-03-22 15:30:00,52.65,52.78,52.58,52.73,65300.0,33.9327,34.0165,33.8876,33.9843,65300.0
2012-03-23 09:30:00,52.99,53.25,52.72,53.0,66800.0,34.1519,34.3194,33.9779,34.1583,66800.0
2012-03-23 10:00:00,52.98,53.05,52.87,52.88,43400.0,34.1454,34.1905,34.0745,34.081,43400.0
2012-03-23 10:30:00,52.89,52.93,52.77,52.91,45300.0,34.0874,34.1132,34.0101,34.1003,45300.0
2012-03-23 11:00:00,52.9,52.99,52.88,52.9,75900.0,34.0939,34.1519,34.081,34.0939,75900.0
2012-03-23 11:30:00,52.95,53.0,52.95,52.97,20400.0,34.1261,34.1583,34.1261,34.139,20400.0
2012-03-23 12:00:00,52.96,53.0,52.95,52.97,20200.0,34.1325,34.1583,34.1261,34.139,20200.0
2012-03-23 12:30:00,52.97,52.99,52.91,52.95,32300.0,34.139,34.1519,34.1003,34.1261,32300.0
2012-03-23 13:00:00,52.97,52.99,52.94,52.96,25000.0,34.139,34.1519,34.1196,34.1325,25000.0
2012-03-23 13:30:00,52.96,52.99,52.93,52.95,38700.0,34.1325,34.1519,34.1132,34.1261,38700.0
2012-03-23 14:00:00,52.94,52.98,52.89,52.95,47400.0,34.1196,34.1454,34.0874,34.1261,47400.0
2012-03-23 14:30:00,52.97,53.24,52.93,53.21,24500.0,34.139,34.313,34.1132,34.2937,24500.0
2012-03-23 15:00:00,53.21,53.24,53.02,53.1,24900.0,34.2937,34.313,34.1712,34.2228,24900.0
2012-03-23 15:30:00,53.09,53.1,52.97,53.06,95700.0,34.2163,34.2228,34.139,34.197,95700.0
2012-03-26 09:30:00,53.24,54.5,53.24,53.97,89200.0,34.313,35.1251,34.313,34.7835,89200.0
2012-03-26 10:00:00,53.95,54.15,53.84,54.02,39400.0,34.7706,34.8995,34.6997,34.8157,39400.0
2012-03-26 10:30:00,54.01,54.05,53.73,53.73,48400.0,34.8093,34.835,34.6288,34.6288,48400.0
2012-03-26 11:00:00,53.74,53.74,53.6,53.65,16700.0,34.6352,34.6352,34.545,34.5772,16700.0
2012-03-26 11:30:00,53.63,53.78,53.63,53.63,11200.0,34.5643,34.661,34.5643,34.5643,11200.0
2012-03-26 12:00:00,53.61,53.66,53.58,53.6,11200.0,34.5515,34.5837,34.5321,34.545,11200.0
2012-03-26 12:30:00,53.59,53.63,53.55,53.59,11100.0,34.5386,34.5643,34.5128,34.5386,11100.0
2012-03-26 13:00:00,53.57,53.62,53.54,53.57,23500.0,34.5257,34.5579,34.5063,34.5257,23500.0
2012-03-26 13:30:00,53.55,53.67,53.55,53.65,9800.0,34.5128,34.5901,34.5128,34.5772,9800.0
2012-03-26 14:00:00,53.66,53.77,53.66,53.69,12100.0,34.5837,34.6546,34.5837,34.603,12100.0
2012-03-26 14:30:00,53.67,53.83,53.66,53.77,27100.0,34.5901,34.6932,34.5837,34.6546,27100.0
2012-03-26 15:00:00,53.77,53.83,53.72,53.74,41700.0,34.6546,34.6932,34.6224,34.6352,41700.0
2012-03-26 15:30:00,53.74,53.82,53.6,53.82,150600.0,34.6352,34.6868,34.545,34.6868,150600.0
2012-03-27 09:30:00,54.18,55.47,54.18,55.13,303500.0,34.9188,35.7502,34.9188,35.5311,303500.0
2012-03-27 10:00:00,55.16,55.5,55.05,55.42,81600.0,35.5504,35.7696,35.4795,35.718,81600.0
2012-03-27 10:30:00,55.44,55.45,55.28,55.32,51700.0,35.7309,35.7373,35.6278,35.6535,51700.0
2012-03-27 11:00:00,55.32,55.58,55.31,55.39,84300.0,35.6535,35.8211,35.6471,35.6987,84300.0
2012-03-27 11:30:00,55.41,55.52,55.41,55.48,68500.0,35.7116,35.7824,35.7116,35.7567,68500.0
2012-03-27 12:00:00,55.5,55.54,55.3,55.36,97100.0,35.7696,35.7953,35.6407,35.6793,97100.0
2012-03-27 12:30:00,55.36,55.37,55.17,55.21,38300.0,35.6793,35.6858,35.5569,35.5827,38300.0
2012-03-27 13:00:00,55.21,55.23,54.96,55.09,22900.0,35.5827,35.5955,35.4215,35.5053,22900.0
2012-03-27 13:30:00,55.1,55.22,55.02,55.04,54800.0,35.5118,35.5891,35.4602,35.4731,54800.0
2012-03-27 14:00:00,55.06,55.07,54.95,54.96,30400.0,35.486,35.4924,35.4151,35.4215,30400.0
2012-03-27 14:30:00,54.97,55.04,54.94,55.0,31900.0,35.428,35.4731,35.4086,35.4473,31900.0
2012-03-27 15:00:00,55.0,55.07,54.81,54.83,41400.0,35.4473,35.4924,35.3249,35.3377,41400.0
2012-03-27 15:30:00,54.83,54.96,54.68,54.7,173200.0,35.3377,35.4215,35.2411,35.254,173200.0
2012-03-28 09:30:00,54.85,54.85,54.37,54.48,76300.0,35.3506,35.3506,35.0413,35.1122,76300.0
2012-03-28 10:00:00,54.5,54.54,54.34,54.48,33400.0,35.1251,35.1508,35.0219,35.1122,33400.0
2012-03-28 10:30:00,54.47,54.51,54.32,54.48,29000.0,35.1057,35.1315,35.0091,35.1122,29000.0
2012-03-28 11:00:00,54.51,54.52,54.38,54.39,16700.0,35.1315,35.138,35.0477,35.0542,16700.0
2012-03-28 11:30:00,54.39,54.48,54.22,54.39,28900.0,35.0542,35.1122,34.9446,35.0542,28900.0
2012-03-28 12:00:00,54.39,54.5,54.3,54.45,18300.0,35.0542,35.1251,34.9962,35.0928,18300.0
2012-03-28 12:30:00,54.47,54.49,54.34,54.42,30600.0,35.1057,35.1186,35.0219,35.0735,30600.0
2012-03-28 13:00:00,54.42,54.42,54.23,54.3,14000.0,35.0735,35.0735,34.951,34.9962,14000.0
2012-03-28 13:30:00,54.3,54.41,54.25,54.41,17000.0,34.9962,35.0671,34.9639,35.0671,17000.0
2012-03-28 14:00:00,54.42,54.46,54.23,54.43,27200.0,35.0735,35.0993,34.951,35.0799,27200.0
2012-03-28 14:30:00,54.42,54.43,54.34,54.4,35000.0,35.0735,35.0799,35.0219,35.0606,35000.0
2012-03-28 15:00:00,54.44,54.52,54.4,54.5,25700.0,35.0864,35.138,35.0606,35.1251,25700.0
2012-03-28 15:30:00,54.5,54.72,54.42,54.72,99700.0,35.1251,35.2669,35.0735,35.2669,99700.0
2012-03-29 09:30:00,54.2,54.61,54.01,54.19,23300.0,34.9317,35.196,34.8093,34.9253,23300.0
2012-03-29 10:00:00,54.26,54.36,54.02,54.08,20000.0,34.9704,35.0348,34.8157,34.8544,20000.0
2012-03-29 10:30:00,54.08,54.28,53.93,54.28,24600.0,34.8544,34.9833,34.7577,34.9833,24600.0
2012-03-29 11:00:00,54.32,54.38,54.14,54.17,12800.0,35.0091,35.0477,34.893,34.9124,12800.0
2012-03-29 11:30:00,54.17,54.29,54.13,54.2,16700.0,34.9124,34.9897,34.8866,34.9317,16700.0
2012-03-29 12:00:00,54.21,54.25,54.05,54.18,38200.0,34.9382,34.9639,34.835,34.9188,38200.0
2012-03-29 12:30:00,54.19,54.25,54.13,54.23,30400.0,34.9253,34.9639,34.8866,34.951,30400.0
2012-03-29 13:00:00,54.25,54.25,54.02,54.1,25100.0,34.9639,34.9639,34.8157,34.8673,25100.0
2012-03-29 13:30:00,54.12,54.2,54.05,54.1,23300.0,34.8802,34.9317,34.835,34.8673,23300.0
2012-03-29 14:00:00,54.12,54.31,54.11,54.31,25000.0,34.8802,35.0026,34.8737,35.0026,25000.0
2012-03-29 14:30:00,54.33,54.37,54.22,54.36,17800.0,35.0155,35.0413,34.9446,35.0348,17800.0
2012-03-29 15:00:00,54.35,54.4,54.25,54.3,25800.0,35.0284,35.0606,34.9639,34.9962,25800.0
2012-03-29 15:30:00,54.3,54.49,54.29,54.34,69100.0,34.9962,35.1186,34.9897,35.0219,69100.0
2012-03-30 09:30:00,54.6,54.7,54.27,54.33,58500.0,35.1895,35.254,34.9768,35.0155,58500.0
2012-03-30 10:00:00,54.29,54.47,54.25,54.33,14600.0,34.9897,35.1057,34.9639,35.0155,14600.0
2012-03-30 10:30:00,54.33,54.5,54.27,54.47,20300.0,35.0155,35.1251,34.9768,35.1057,20300.0
2012-03-30 11:00:00,54.5,54.72,54.48,54.64,25800.0,35.1251,35.2669,35.1122,35.2153,25800.0
2012-03-30 11:30:00,54.64,54.65,54.43,54.5,35900.0,35.2153,35.2217,35.0799,35.1251,35900.0
2012-03-30 12:00:00,54.47,54.47,54.35,54.36,12800.0,35.1057,35.1057,35.0284,35.0348,12800.0
2012-03-30 12:30:00,54.37,54.42,54.33,54.33,8100.0,35.0413,35.0735,35.0155,35.0155,8100.0
2012-03-30 13:00:00,54.33,54.52,54.32,54.46,20500.0,35.0155,35.138,35.0091,35.0993,20500.0
2012-03-30 13:30:00,54.46,54.51,54.37,54.37,18400.0,35.0993,35.1315,35.0413,35.0413,18400.0
2012-03-30 14:00:00,54.38,54.51,54.37,54.41,12400.0,35.0477,35.1315,35.0413,35.0671,12400.0
2012-03-30 14:30:00,54.39,54.49,54.36,54.36,12800.0,35.0542,35.1186,35.0348,35.0348,12800.0
2012-03-30 15:00:00,54.38,54.42,54.31,54.32,41300.0,35.0477,35.0735,35.0026,35.0091,41300.0
2012-03-30 15:30:00,54.35,54.35,54.16,54.17,95000.0,35.0284,35.0284,34.9059,34.9124,95000.0
2012-04-02 09:30:00,54.21,54.41,53.95,54.34,107400.0,34.9382,35.0671,34.7706,35.0219,107400.0
2012-04-02 10:00:00,54.34,54.75,54.34,54.66,27700.0,35.0219,35.2862,35.0219,35.2282,27700.0
2012-04-02 10:30:00,54.66,54.76,54.59,54.69,25700.0,35.2282,35.2926,35.1831,35.2475,25700.0
2012-04-02 11:00:00,54.7,54.72,54.57,54.69,29000.0,35.254,35.2669,35.1702,35.2475,29000.0
2012-04-02 11:30:00,54.68,54.73,54.62,54.68,16000.0,35.2411,35.2733,35.2024,35.2411,16000.0
2012-04-02 12:00:00,54.68,54.72,54.63,54.7,13600.0,35.2411,35.2669,35.2088,35.254,13600.0
2012-04-02 12:30:00,54.7,54.72,54.64,54.7,8200.0,35.254,35.2669,35.2153,35.254,8200.0
2012-04-02 13:00:00,54.69,54.72,54.63,54.65,14500.0,35.2475,35.2669,35.2088,35.2217,14500.0
2012-04-02 13:30:00,54.68,54.72,54.67,54.7,16900.0,35.2411,35.2669,35.2346,35.254,16900.0
2012-04-02 14:00:00,54.7,54.74,54.68,54.73,38500.0,35.254,35.2797,35.2411,35.2733,38500.0
2012-04-02 14:30:00,54.75,54.76,54.68,54.7,29500.0,35.2862,35.2926,35.2411,35.254,29500.0
2012-04-02 15:00:00,54.7,54.79,54.67,54.76,49400.0,35.254,35.312,35.2346,35.2926,49400.0
2012-04-02 15:30:00,54.75,54.75,54.46,54.54,67400.0,35.2862,35.2862,35.0993,35.1508,67400.0
2012-04-03 09:30:00,54.59,54.97,54.5,54.59,21000.0,35.1831,35.428,35.1251,35.1831,21000.0
2012-04-03 10:00:00,54.58,54.7,54.41,54.54,14400.0,35.1766,35.254,35.0671,35.1508,14400.0
2012-04-03 10:30:00,54.53,54.58,54.46,54.46,23400.0,35.1444,35.1766,35.0993,35.0993,23400.0
2012-04-03 11:00:00,54.47,54.5,54.3,54.37,19800.0,35.1057,35.1251,34.9962,35.0413,19800.0
2012-04-03 11:30:00,54.38,54.5,54.35,54.39,17500.0,35.0477,35.1251,35.0284,35.0542,17500.0
2012-04-03 12:00:00,54.4,54.51,54.25,54.51,18200.0,35.0606,35.1315,34.9639,35.1315,18200.0
2012-04-03 12:30:00,54.51,54.51,54.43,54.45,11100.0,35.1315,35.1315,35.0799,35.0928,11100.0
2012-04-03 13:00:00,54.44,54.46,54.35,54.41,12900.0,35.0864,35.0993,35.0284,35.0671,12900.0
2012-04-03 13:30:00,54.42,54.47,54.31,54.41,13900.0,35.0735,35.1057,35.0026,35.0671,13900.0
2012-04-03 14:00:00,54.41,54.41,54.13,54.26,21300.0,35.0671,35.0671,34.8866,34.9704,21300.0
2012-04-03 14:30:00,54.26,54.44,54.2,54.37,27000.0,34.9704,35.0864,34.9317,35.0413,27000.0
2012-04-03 15:00:00,54.39,54.53,54.3,54.3,53300.0,35.0542,35.1444,34.9962,34.9962,53300.0
2012-04-03 15:30:00,54.33,54.47,54.29,54.43,117200.0,35.0155,35.1057,34.9897,35.0799,117200.0
2012-04-04 09:30:00,54.08,54.6,54.04,54.46,26700.0,34.8544,35.1895,34.8286,35.0993,26700.0
2012-04-04 10:00:00,54.47,54.47,54.12,54.15,10200.0,35.1057,35.1057,34.8802,34.8995,10200.0
2012-04-04 10:30:00,54.11,54.12,53.94,53.95,12900.0,34.8737,34.8802,34.7641,34.7706,12900.0
2012-04-04 11:00:00,53.93,54.12,53.93,53.98,9500.0,34.7577,34.8802,34.7577,34.7899,9500.0
2012-04-04 11:30:00,53.95,54.25,53.95,54.21,16300.0,34.7706,34.9639,34.7706,34.9382,16300.0
2012-04-04 12:00:00,54.26,54.34,54.21,54.34,6600.0,34.9704,35.0219,34.9382,35.0219,6600.0
2012-04-04 12:30:00,54.33,54.37,54.26,54.32,8300.0,35.0155,35.0413,34.9704,35.0091,8300.0
2012-04-04 13:00:00,54.34,54.34,54.22,54.22,20300.0,35.0219,35.0219,34.9446,34.9446,20300.0
2012-04-04 13:30:00,54.19,54.3,54.18,54.25,16900.0,34.9253,34.9962,34.9188,34.9639,16900.0
2012-04-04 14:00:00,54.27,54.27,54.18,54.22,28400.0,34.9768,34.9768,34.9188,34.9446,28400.0
2012-04-04 14:30:00,54.2,54.26,54.07,54.09,24300.0,34.9317,34.9704,34.8479,34.8608,24300.0
2012-04-04 15:00:00,54.08,54.08,53.98,54.02,50400.0,34.8544,34.8544,34.7899,34.8157,50400.0
2012-04-04 15:30:00,54.02,54.06,53.95,54.0,76700.0,34.8157,34.8415,34.7706,34.8028,76700.0
2012-04-05 09:30:00,53.99,54.17,53.85,53.87,25100.0,34.7964,34.9124,34.7061,34.719,25100.0
2012-04-05 10:00:00,53.86,53.96,53.74,53.86,54500.0,34.7126,34.777,34.6352,34.7126,54500.0
2012-04-05 10:30:00,53.85,53.85,53.7,53.84,18100.0,34.7061,34.7061,34.6095,34.6997,18100.0
2012-04-05 11:00:00,53.84,53.86,53.71,53.85,28100.0,34.6997,34.7126,34.6159,34.7061,28100.0
2012-04-05 11:30:00,53.84,53.91,53.77,53.79,16200.0,34.6997,34.7448,34.6546,34.6675,16200.0
2012-04-05 12:00:00,53.79,53.8,53.73,53.75,124000.0,34.6675,34.6739,34.6288,34.6417,124000.0
2012-04-05 12:30:00,53.75,53.75,53.68,53.7,25900.0,34.6417,34.6417,34.5966,34.6095,25900.0
2012-04-05 13:00:00,53.7,53.73,53.6,53.69,20500.0,34.6095,34.6288,34.545,34.603,20500.0
2012-04-05 13:30:00,53.69,53.72,53.39,53.4,27100.0,34.603,34.6224,34.4097,34.4161,27100.0
2012-04-05 14:00:00,53.4,53.4,53.2,53.25,101400.0,34.4161,34.4161,34.2872,34.3194,101400.0
2012-04-05 14:30:00,53.25,53.28,53.08,53.09,75700.0,34.3194,34.3388,34.2099,34.2163,75700.0
2012-04-05 15:00:00,53.08,53.18,52.94,53.16,101000.0,34.2099,34.2743,34.1196,34.2614,101000.0
2012-04-05 15:30:00,53.17,53.21,52.86,52.91,195000.0,34.2679,34.2937,34.0681,34.1003,195000.0
2012-04-09 09:30:00,52.49,52.67,52.27,52.42,38500.0,33.8296,33.9456,33.6878,33.7845,38500.0
2012-04-09 10:00:00,52.46,52.88,52.46,52.6,60400.0,33.8103,34.081,33.8103,33.9005,60400.0
2012-04-09 10:30:00,52.71,52.78,52.64,52.75,16700.0,33.9714,34.0165,33.9263,33.9972,16700.0
2012-04-09 11:00:00,52.78,52.78,52.28,52.34,50200.0,34.0165,34.0165,33.6943,33.7329,50200.0
2012-04-09 11:30:00,52.34,52.63,52.34,52.63,23300.0,33.7329,33.9199,33.7329,33.9199,23300.0
2012-04-09 12:00:00,52.62,52.78,52.57,52.74,15900.0,33.9134,34.0165,33.8812,33.9907,15900.0
2012-04-09 12:30:00,52.77,52.87,52.74,52.8,15600.0,34.0101,34.0745,33.9907,34.0294,15600.0
2012-04-09 13:00:00,52.76,52.79,52.53,52.55,27300.0,34.0036,34.023,33.8554,33.8683,27300.0
2012-04-09 13:30:00,52.55,52.75,52.55,52.72,16500.0,33.8683,33.9972,33.8683,33.9779,16500.0
2012-04-09 14:00:00,52.71,52.71,52.54,52.56,42200.0,33.9714,33.9714,33.8618,33.8747,42200.0
2012-04-09 14:30:00,52.58,52.63,52.51,52.53,36200.0,33.8876,33.9199,33.8425,33.8554,36200.0
2012-04-09 15:00:00,52.53,52.63,52.5,52.5,49700.0,33.8554,33.9199,33.8361,33.8361,49700.0
2012-04-09 15:30:00,52.5,52.52,52.41,52.43,60200.0,33.8361,33.849,33.7781,33.791,60200.0
2012-04-10 09:30:00,52.44,52.59,52.23,52.32,13000.0,33.7974,33.8941,33.6621,33.7201,13000.0
2012-04-10 10:00:00,52.35,52.35,52.04,52.14,11400.0,33.7394,33.7394,33.5396,33.604,11400.0
2012-04-10 10:30:00,52.13,52.15,51.82,51.85,9300.0,33.5976,33.6105,33.3978,33.4171,9300.0
2012-04-10 11:00:00,51.87,51.97,51.77,51.89,17000.0,33.43,33.4945,33.3656,33.4429,17000.0
2012-04-10 11:30:00,51.93,51.93,51.67,51.72,16000.0,33.4687,33.4687,33.3011,33.3334,16000.0
2012-04-10 12:00:00,51.76,51.76,51.41,51.47,24100.0,33.3591,33.3591,33.1336,33.1722,24100.0
2012-04-10 12:30:00,51.5,51.51,51.39,51.42,19500.0,33.1916,33.198,33.1207,33.14,19500.0
2012-04-10 13:00:00,51.44,51.46,51.13,51.19,20300.0,33.1529,33.1658,32.9531,32.9918,20300.0
2012-04-10 13:30:00,51.2,51.2,51.03,51.08,29500.0,32.9982,32.9982,32.8887,32.9209,29500.0
2012-04-10 14:00:00,51.11,51.2,51.01,51.05,25300.0,32.9402,32.9982,32.8758,32.9015,25300.0
2012-04-10 14:30:00,51.1,51.23,51.05,51.19,39400.0,32.9338,33.0176,32.9015,32.9918,39400.0
2012-04-10 15:00:00,51.2,51.21,50.96,51.05,61200.0,32.9982,33.0047,32.8435,32.9015,61200.0
2012-04-10 15:30:00,51.04,51.22,51.03,51.1,71500.0,32.8951,33.0111,32.8887,32.9338,71500.0
2012-04-11 09:30:00,51.63,52.06,51.37,51.78,19400.0,33.2754,33.5525,33.1078,33.372,19400.0
2012-04-11 10:00:00,51.83,52.0,51.71,51.9,66900.0,33.4043,33.5138,33.3269,33.4494,66900.0
2012-04-11 10:30:00,51.91,51.98,51.85,51.9,17100.0,33.4558,33.5009,33.4171,33.4494,17100.0
2012-04-11 11:00:00,51.92,51.95,51.79,51.89,13000.0,33.4623,33.4816,33.3785,33.4429,13000.0
2012-04-11 11:30:00,51.9,51.91,51.65,51.66,17000.0,33.4494,33.4558,33.2882,33.2947,17000.0
2012-04-11 12:00:00,51.69,51.84,51.61,51.83,47400.0,33.314,33.4107,33.2625,33.4043,47400.0
2012-04-11 12:30:00,51.85,51.86,51.8,51.86,19900.0,33.4171,33.4236,33.3849,33.4236,19900.0
2012-04-11 13:00:00,51.86,51.93,51.82,51.91,15100.0,33.4236,33.4687,33.3978,33.4558,15100.0
2012-04-11 13:30:00,51.94,51.98,51.85,51.9,35400.0,33.4751,33.5009,33.4171,33.4494,35400.0
2012-04-11 14:00:00,51.91,51.92,51.81,51.87,23200.0,33.4558,33.4623,33.3914,33.43,23200.0
2012-04-11 14:30:00,51.87,51.92,51.8,51.88,21900.0,33.43,33.4623,33.3849,33.4365,21900.0
2012-04-11 15:00:00,51.89,51.92,51.77,51.89,35000.0,33.4429,33.4623,33.3656,33.4429,35000.0
2012-04-11 15:30:00,51.89,52.02,51.77,51.95,86400.0,33.4429,33.5267,33.3656,33.4816,86400.0
2012-04-12 09:30:00,52.12,52.5,52.0,52.49,55400.0,33.5912,33.8361,33.5138,33.8296,55400.0
2012-04-12 10:00:00,52.49,52.7,52.45,52.53,57700.0,33.8296,33.965,33.8038,33.8554,57700.0
2012-04-12 10:30:00,52.55,52.87,52.51,52.69,41900.0,33.8683,34.0745,33.8425,33.9585,41900.0
2012-04-12 11:00:00,52.8,52.81,52.63,52.7,39500.0,34.0294,34.0359,33.9199,33.965,39500.0
2012-04-12 11:30:00,52.7,52.83,52.69,52.7,24600.0,33.965,34.0488,33.9585,33.965,24600.0
2012-04-12 12:00:00,52.71,52.82,52.68,52.74,30400.0,33.9714,34.0423,33.9521,33.9907,30400.0
2012-04-12 12:30:00,52.7,52.95,52.7,52.9,19200.0,33.965,34.1261,33.965,34.0939,19200.0
2012-04-12 13:00:00,52.9,52.92,52.87,52.89,19100.0,34.0939,34.1068,34.0745,34.0874,19100.0
2012-04-12 13:30:00,52.89,52.95,52.86,52.94,25800.0,34.0874,34.1261,34.0681,34.1196,25800.0
2012-04-12 14:00:00,52.93,53.04,52.91,52.99,20300.0,34.1132,34.1841,34.1003,34.1519,20300.0
2012-04-12 14:30:00,53.0,53.02,52.95,52.99,35400.0,34.1583,34.1712,34.1261,34.1519,35400.0
2012-04-12 15:00:00,53.0,53.12,52.94,53.01,37100.0,34.1583,34.2357,34.1196,34.1648,37100.0
2012-04-12 15:30:00,53.04,53.11,52.85,52.87,121000.0,34.1841,34.2292,34.0616,34.0745,121000.0
2012-04-13 09:30:00,52.72,53.15,52.72,52.91,26000.0,33.9779,34.255,33.9779,34.1003,26000.0
2012-04-13 10:00:00,52.9,53.0,52.73,52.79,17000.0,34.0939,34.1583,33.9843,34.023,17000.0
2012-04-13 10:30:00,52.79,52.84,52.67,52.79,17700.0,34.023,34.0552,33.9456,34.023,17700.0
2012-04-13 11:00:00,52.8,52.89,52.72,52.85,17300.0,34.0294,34.0874,33.9779,34.0616,17300.0
2012-04-13 11:30:00,52.84,53.03,52.81,52.98,16300.0,34.0552,34.1777,34.0359,34.1454,16300.0
2012-04-13 12:00:00,52.99,53.0,52.87,52.92,26200.0,34.1519,34.1583,34.0745,34.1068,26200.0
2012-04-13 12:30:00,52.91,53.0,52.89,52.92,20200.0,34.1003,34.1583,34.0874,34.1068,20200.0
2012-04-13 13:00:00,52.91,53.01,52.85,52.96,12000.0,34.1003,34.1648,34.0616,34.1325,12000.0
2012-04-13 13:30:00,52.95,52.98,52.87,52.88,20600.0,34.1261,34.1454,34.0745,34.081,20600.0
2012-04-13 14:00:00,52.87,52.92,52.77,52.81,13000.0,34.0745,34.1068,34.0101,34.0359,13000.0
2012-04-13 14:30:00,52.82,52.83,52.67,52.69,19400.0,34.0423,34.0488,33.9456,33.9585,19400.0
2012-04-13 15:00:00,52.69,52.73,52.58,52.58,24500.0,33.9585,33.9843,33.8876,33.8876,24500.0
2012-04-13 15:30:00,52.61,52.63,52.45,52.46,70900.0,33.907,33.9199,33.8038,33.8103,70900.0
2012-04-16 09:30:00,52.49,52.9,52.49,52.72,47300.0,33.8296,34.0939,33.8296,33.9779,47300.0
2012-04-16 10:00:00,52.72,52.74,52.44,52.6,39500.0,33.9779,33.9907,33.7974,33.9005,39500.0
2012-04-16 10:30:00,52.6,52.73,52.57,52.65,17500.0,33.9005,33.9843,33.8812,33.9327,17500.0
2012-04-16 11:00:00,52.66,52.75,52.63,52.67,15100.0,33.9392,33.9972,33.9199,33.9456,15100.0
2012-04-16 11:30:00,52.68,52.71,52.64,52.68,14300.0,33.9521,33.9714,33.9263,33.9521,14300.0
2012-04-16 12:00:00,52.67,52.72,52.6,52.7,17700.0,33.9456,33.9779,33.9005,33.965,17700.0
2012-04-16 12:30:00,52.68,52.74,52.61,52.7,18200.0,33.9521,33.9907,33.907,33.965,18200.0
2012-04-16 13:00:00,52.72,52.72,52.64,52.71,58500.0,33.9779,33.9779,33.9263,33.9714,58500.0
2012-04-16 13:30:00,52.71,52.75,52.67,52.7,118600.0,33.9714,33.9972,33.9456,33.965,118600.0
2012-04-16 14:00:00,52.7,52.71,52.67,52.7,36300.0,33.965,33.9714,33.9456,33.965,36300.0
2012-04-16 14:30:00,52.7,52.71,52.64,52.65,23300.0,33.965,33.9714,33.9263,33.9327,23300.0
2012-04-16 15:00:00,52.64,52.67,52.55,52.63,26400.0,33.9263,33.9456,33.8683,33.9199,26400.0
2012-04-16 15:30:00,52.63,52.66,52.51,52.53,40400.0,33.9199,33.9392,33.8425,33.8554,40400.0
2012-04-17 09:30:00,52.7,52.78,52.58,52.69,92900.0,33.965,34.0165,33.8876,33.9585,92900.0
2012-04-17 10:00:00,52.7,52.89,52.63,52.81,103100.0,33.965,34.0874,33.9199,34.0359,103100.0
2012-04-17 10:30:00,52.8,52.85,52.76,52.78,32300.0,34.0294,34.0616,34.0036,34.0165,32300.0
2012-04-17 11:00:00,52.79,52.82,52.78,52.8,58500.0,34.023,34.0423,34.0165,34.0294,58500.0
2012-04-17 11:30:00,52.81,52.86,52.79,52.84,45200.0,34.0359,34.0681,34.023,34.0552,45200.0
2012-04-17 12:00:00,52.84,52.86,52.84,52.85,47500.0,34.0552,34.0681,34.0552,34.0616,47500.0
2012-04-17 12:30:00,52.85,52.86,52.8,52.8,34800.0,34.0616,34.0681,34.0294,34.0294,34800.0
2012-04-17 13:00:00,52.8,52.89,52.78,52.84,41700.0,34.0294,34.0874,34.0165,34.0552,41700.0
2012-04-17 13:30:00,52.84,52.85,52.8,52.85,31500.0,34.0552,34.0616,34.0294,34.0616,31500.0
2012-04-17 14:00:00,52.85,52.86,52.82,52.83,40700.0,34.0616,34.0681,34.0423,34.0488,40700.0
2012-04-17 14:30:00,52.85,52.86,52.8,52.83,29100.0,34.0616,34.0681,34.0294,34.0488,29100.0
2012-04-17 15:00:00,52.83,52.88,52.71,52.72,48900.0,34.0488,34.081,33.9714,33.9779,48900.0
2012-04-17 15:30:00,52.74,52.75,52.56,52.59,82900.0,33.9907,33.9972,33.8747,33.8941,82900.0
2012-04-18 09:30:00,52.51,52.61,52.2,52.49,21600.0,33.8425,33.907,33.6427,33.8296,21600.0
2012-04-18 10:00:00,52.56,52.63,52.43,52.52,25400.0,33.8747,33.9199,33.791,33.849,25400.0
2012-04-18 10:30:00,52.53,52.64,52.46,52.58,35600.0,33.8554,33.9263,33.8103,33.8876,35600.0
2012-04-18 11:00:00,52.58,52.58,52.41,52.45,4100.0,33.8876,33.8876,33.7781,33.8038,4100.0
2012-04-18 11:30:00,52.43,52.51,52.39,52.49,7800.0,33.791,33.8425,33.7652,33.8296,7800.0
2012-04-18 12:00:00,52.49,52.51,52.44,52.45,6000.0,33.8296,33.8425,33.7974,33.8038,6000.0
2012-04-18 12:30:00,52.46,52.48,52.34,52.34,5200.0,33.8103,33.8232,33.7329,33.7329,5200.0
2012-04-18 13:00:00,52.33,52.37,52.28,52.29,5000.0,33.7265,33.7523,33.6943,33.7007,5000.0
2012-04-18 13:30:00,52.29,52.3,52.2,52.25,13000.0,33.7007,33.7072,33.6427,33.6749,13000.0
2012-04-18 14:00:00,52.23,52.38,52.22,52.29,14900.0,33.6621,33.7587,33.6556,33.7007,14900.0
2012-04-18 14:30:00,52.3,52.42,52.29,52.33,6700.0,33.7072,33.7845,33.7007,33.7265,6700.0
2012-04-18 15:00:00,52.36,52.45,52.29,52.34,14700.0,33.7458,33.8038,33.7007,33.7329,14700.0
2012-04-18 15:30:00,52.35,52.39,52.28,52.29,36400.0,33.7394,33.7652,33.6943,33.7007,36400.0
2012-04-19 09:30:00,52.4,52.56,52.15,52.49,8500.0,33.7716,33.8747,33.6105,33.8296,8500.0
2012-04-19 10:00:00,52.46,52.52,52.08,52.32,12600.0,33.8103,33.849,33.5654,33.7201,12600.0
2012-04-19 10:30:00,52.32,52.6,52.32,52.57,23400.0,33.7201,33.9005,33.7201,33.8812,23400.0
2012-04-19 11:00:00,52.54,52.61,52.33,52.33,10200.0,33.8618,33.907,33.7265,33.7265,10200.0
2012-04-19 11:30:00,52.28,52.5,52.24,52.43,4700.0,33.6943,33.8361,33.6685,33.791,4700.0
2012-04-19 12:00:00,52.43,52.45,52.1,52.14,8100.0,33.791,33.8038,33.5783,33.604,8100.0
2012-04-19 12:30:00,52.12,52.27,52.08,52.19,7300.0,33.5912,33.6878,33.5654,33.6363,7300.0
2012-04-19 13:00:00,52.16,52.23,52.08,52.08,7900.0,33.6169,33.6621,33.5654,33.5654,7900.0
2012-04-19 13:30:00,52.07,52.21,52.04,52.04,16700.0,33.5589,33.6492,33.5396,33.5396,16700.0
2012-04-19 14:00:00,52.09,52.15,52.0,52.01,24500.0,33.5718,33.6105,33.5138,33.5203,24500.0
2012-04-19 14:30:00,52.01,52.01,51.82,51.95,20600.0,33.5203,33.5203,33.3978,33.4816,20600.0
2012-04-19 15:00:00,51.94,52.1,51.93,52.06,19600.0,33.4751,33.5783,33.4687,33.5525,19600.0
2012-04-19 15:30:00,52.05,52.25,52.05,52.2,29100.0,33.546,33.6749,33.546,33.6427,29100.0
2012-04-20 09:30:00,52.29,52.68,52.29,52.58,29100.0,33.7007,33.9521,33.7007,33.8876,29100.0
2012-04-20 10:00:00,52.58,52.58,52.4,52.52,13200.0,33.8876,33.8876,33.7716,33.849,13200.0
2012-04-20 10:30:00,52.56,52.85,52.55,52.61,28600.0,33.8747,34.0616,33.8683,33.907,28600.0
2012-04-20 11:00:00,52.61,52.71,52.54,52.65,21200.0,33.907,33.9714,33.8618,33.9327,21200.0
2012-04-20 11:30:00,52.68,52.72,52.57,52.6,38100.0,33.9521,33.9779,33.8812,33.9005,38100.0
2012-04-20 12:00:00,52.62,52.69,52.58,52.61,17500.0,33.9134,33.9585,33.8876,33.907,17500.0
2012-04-20 12:30:00,52.61,52.64,52.58,52.63,10100.0,33.907,33.9263,33.8876,33.9199,10100.0
2012-04-20 13:00:00,52.63,52.7,52.62,52.63,12800.0,33.9199,33.965,33.9134,33.9199,12800.0
2012-04-20 13:30:00,52.65,52.72,52.57,52.67,21800.0,33.9327,33.9779,33.8812,33.9456,21800.0
2012-04-20 14:00:00,52.66,52.68,52.52,52.62,45300.0,33.9392,33.9521,33.849,33.9134,45300.0
2012-04-20 14:30:00,52.61,52.74,52.59,52.66,40700.0,33.907,33.9907,33.8941,33.9392,40700.0
2012-04-20 15:00:00,52.64,52.67,52.56,52.6,25500.0,33.9263,33.9456,33.8747,33.9005,25500.0
2012-04-20 15:30:00,52.6,52.67,52.59,52.63,53700.0,33.9005,33.9456,33.8941,33.9199,53700.0
2012-04-23 09:30:00,51.97,51.98,51.41,51.71,27600.0,33.4945,33.5009,33.1336,33.3269,27600.0
2012-04-23 10:00:00,51.68,51.68,51.31,51.41,25200.0,33.3076,33.3076,33.0691,33.1336,25200.0
2012-04-23 10:30:00,51.37,51.44,51.27,51.33,13700.0,33.1078,33.1529,33.0433,33.082,13700.0
2012-04-23 11:00:00,51.29,51.4,51.21,51.27,13900.0,33.0562,33.1271,33.0047,33.0433,13900.0
2012-04-23 11:30:00,51.28,51.32,51.25,51.3,12200.0,33.0498,33.0756,33.0304,33.0627,12200.0
2012-04-23 12:00:00,51.32,51.49,51.3,51.47,10700.0,33.0756,33.1851,33.0627,33.1722,10700.0
2012-04-23 12:30:00,51.5,51.54,51.42,51.54,13000.0,33.1916,33.2174,33.14,33.2174,13000.0
2012-04-23 13:00:00,51.54,51.6,51.45,51.59,33700.0,33.2174,33.256,33.1593,33.2496,33700.0
2012-04-23 13:30:00,51.6,51.66,51.56,51.66,16000.0,33.256,33.2947,33.2302,33.2947,16000.0
2012-04-23 14:00:00,51.64,51.69,51.51,51.63,21700.0,33.2818,33.314,33.198,33.2754,21700.0
2012-04-23 14:30:00,51.65,51.72,51.63,51.66,20200.0,33.2882,33.3334,33.2754,33.2947,20200.0
2012-04-23 15:00:00,51.66,51.67,51.59,51.66,23600.0,33.2947,33.3011,33.2496,33.2947,23600.0
2012-04-23 15:30:00,51.67,51.79,51.63,51.75,50700.0,33.3011,33.3785,33.2754,33.3527,50700.0
2012-04-24 09:30:00,51.71,51.95,51.43,51.87,30300.0,33.3269,33.4816,33.1465,33.43,30300.0
2012-04-24 10:00:00,51.83,52.01,51.69,51.72,20700.0,33.4043,33.5203,33.314,33.3334,20700.0
2012-04-24 10:30:00,51.74,51.93,51.74,51.84,11700.0,33.3463,33.4687,33.3463,33.4107,11700.0
2012-04-24 11:00:00,51.86,51.97,51.76,51.88,29500.0,33.4236,33.4945,33.3591,33.4365,29500.0
2012-04-24 11:30:00,51.9,52.02,51.86,51.93,10100.0,33.4494,33.5267,33.4236,33.4687,10100.0
2012-04-24 12:00:00,51.92,51.98,51.86,51.87,9500.0,33.4623,33.5009,33.4236,33.43,9500.0
2012-04-24 12:30:00,51.86,51.86,51.71,51.71,9000.0,33.4236,33.4236,33.3269,33.3269,9000.0
2012-04-24 13:00:00,51.69,51.71,51.57,51.57,9400.0,33.314,33.3269,33.2367,33.2367,9400.0
2012-04-24 13:30:00,51.56,51.7,51.33,51.36,54100.0,33.2302,33.3205,33.082,33.1013,54100.0
2012-04-24 14:00:00,51.35,51.38,51.25,51.32,23400.0,33.0949,33.1142,33.0304,33.0756,23400.0
2012-04-24 14:30:00,51.32,51.47,51.29,51.42,14700.0,33.0756,33.1722,33.0562,33.14,14700.0
2012-04-24 15:00:00,51.41,51.45,51.36,51.37,25300.0,33.1336,33.1593,33.1013,33.1078,25300.0
2012-04-24 15:30:00,51.38,51.47,51.38,51.43,44200.0,33.1142,33.1722,33.1142,33.1465,44200.0
2012-04-25 09:30:00,52.16,52.42,52.12,52.2,31100.0,33.6169,33.7845,33.5912,33.6427,31100.0
2012-04-25 10:00:00,52.2,52.26,52.07,52.2,18400.0,33.6427,33.6814,33.5589,33.6427,18400.0
2012-04-25 10:30:00,52.24,52.24,52.1,52.12,12500.0,33.6685,33.6685,33.5783,33.5912,12500.0
2012-04-25 11:00:00,52.12,52.25,52.07,52.22,7300.0,33.5912,33.6749,33.5589,33.6556,7300.0
2012-04-25 11:30:00,52.22,52.23,52.14,52.14,9900.0,33.6556,33.6621,33.604,33.604,9900.0
2012-04-25 12:00:00,52.17,52.29,52.17,52.24,10300.0,33.6234,33.7007,33.6234,33.6685,10300.0
2012-04-25 12:30:00,52.15,52.29,52.15,52.25,10900.0,33.6105,33.7007,33.6105,33.6749,10900.0
2012-04-25 13:00:00,52.25,52.34,52.21,52.26,17700.0,33.6749,33.7329,33.6492,33.6814,17700.0
2012-04-25 13:30:00,52.22,52.3,52.22,52.26,8400.0,33.6556,33.7072,33.6556,33.6814,8400.0
2012-04-25 14:00:00,52.25,52.35,52.19,52.28,15800.0,33.6749,33.7394,33.6363,33.6943,15800.0
2012-04-25 14:30:00,52.28,52.33,52.18,52.29,23400.0,33.6943,33.7265,33.6298,33.7007,23400.0
2012-04-25 15:00:00,52.29,52.32,52.23,52.25,16400.0,33.7007,33.7201,33.6621,33.6749,16400.0
2012-04-25 15:30:00,52.22,52.27,52.22,52.24,46100.0,33.6556,33.6878,33.6556,33.6685,46100.0
2012-04-26 09:30:00,51.99,52.35,51.94,52.27,15100.0,33.5074,33.7394,33.4751,33.6878,15100.0
2012-04-26 10:00:00,52.36,52.36,52.12,52.22,19200.0,33.7458,33.7458,33.5912,33.6556,19200.0
2012-04-26 10:30:00,52.18,52.22,52.06,52.12,16900.0,33.6298,33.6556,33.5525,33.5912,16900.0
2012-04-26 11:00:00,52.13,52.24,52.12,52.22,8400.0,33.5976,33.6685,33.5912,33.6556,8400.0
2012-04-26 11:30:00,52.21,52.21,52.08,52.1,6100.0,33.6492,33.6492,33.5654,33.5783,6100.0
2012-04-26 12:00:00,52.09,52.16,52.07,52.16,6000.0,33.5718,33.6169,33.5589,33.6169,6000.0
2012-04-26 12:30:00,52.15,52.26,52.13,52.24,4900.0,33.6105,33.6814,33.5976,33.6685,4900.0
2012-04-26 13:00:00,52.26,52.28,52.18,52.24,14200.0,33.6814,33.6943,33.6298,33.6685,14200.0
2012-04-26 13:30:00,52.24,52.29,52.16,52.25,23000.0,33.6685,33.7007,33.6169,33.6749,23000.0
2012-04-26 14:00:00,52.23,52.28,52.17,52.19,17100.0,33.6621,33.6943,33.6234,33.6363,17100.0
2012-04-26 14:30:00,52.21,52.27,52.21,52.25,17500.0,33.6492,33.6878,33.6492,33.6749,17500.0
2012-04-26 15:00:00,52.25,52.26,52.2,52.2,22700.0,33.6749,33.6814,33.6427,33.6427,22700.0
2012-04-26 15:30:00,52.22,52.29,52.09,52.09,61000.0,33.6556,33.7007,33.5718,33.5718,61000.0
2012-04-27 09:30:00,52.15,52.5,52.15,52.33,22600.0,33.6105,33.8361,33.6105,33.7265,22600.0
2012-04-27 10:00:00,52.32,52.32,52.18,52.27,12700.0,33.7201,33.7201,33.6298,33.6878,12700.0
2012-04-27 10:30:00,52.24,52.4,52.18,52.36,12600.0,33.6685,33.7716,33.6298,33.7458,12600.0
2012-04-27 11:00:00,52.38,52.42,52.32,52.4,16500.0,33.7587,33.7845,33.7201,33.7716,16500.0
2012-04-27 11:30:00,52.4,52.44,52.34,52.39,15400.0,33.7716,33.7974,33.7329,33.7652,15400.0
2012-04-27 12:00:00,52.38,52.56,52.36,52.49,23700.0,33.7587,33.8747,33.7458,33.8296,23700.0
2012-04-27 12:30:00,52.48,52.56,52.43,52.56,18700.0,33.8232,33.8747,33.791,33.8747,18700.0
2012-04-27 13:00:00,52.54,52.56,52.47,52.53,10800.0,33.8618,33.8747,33.8167,33.8554,10800.0
2012-04-27 13:30:00,52.52,52.64,52.49,52.49,22600.0,33.849,33.9263,33.8296,33.8296,22600.0
2012-04-27 14:00:00,52.47,52.52,52.44,52.44,11900.0,33.8167,33.849,33.7974,33.7974,11900.0
2012-04-27 14:30:00,52.42,52.5,52.37,52.45,12500.0,33.7845,33.8361,33.7523,33.8038,12500.0
2012-04-27 15:00:00,52.44,52.48,52.38,52.44,19300.0,33.7974,33.8232,33.7587,33.7974,19300.0
2012-04-27 15:30:00,52.44,52.56,52.43,52.44,69500.0,33.7974,33.8747,33.791,33.7974,69500.0
2012-04-30 09:30:00,52.38,52.77,52.1,52.21,20100.0,33.7587,34.0101,33.5783,33.6492,20100.0
2012-04-30 10:00:00,52.18,52.22,52.0,52.11,14700.0,33.6298,33.6556,33.5138,33.5847,14700.0
2012-04-30 10:30:00,52.07,52.18,52.04,52.17,6800.0,33.5589,33.6298,33.5396,33.6234,6800.0
2012-04-30 11:00:00,52.21,52.28,52.17,52.17,11200.0,33.6492,33.6943,33.6234,33.6234,11200.0
2012-04-30 11:30:00,52.19,52.27,52.06,52.27,14000.0,33.6363,33.6878,33.5525,33.6878,14000.0
2012-04-30 12:00:00,52.27,52.38,52.22,52.33,29100.0,33.6878,33.7587,33.6556,33.7265,29100.0
2012-04-30 12:30:00,52.29,52.35,52.27,52.33,22200.0,33.7007,33.7394,33.6878,33.7265,22200.0
2012-04-30 13:00:00,52.33,52.39,52.32,52.38,14800.0,33.7265,33.7652,33.7201,33.7587,14800.0
2012-04-30 13:30:00,52.35,52.43,52.3,52.41,25100.0,33.7394,33.791,33.7072,33.7781,25100.0
2012-04-30 14:00:00,52.42,52.45,52.36,52.43,25400.0,33.7845,33.8038,33.7458,33.791,25400.0
2012-04-30 14:30:00,52.42,52.43,52.33,52.41,13300.0,33.7845,33.791,33.7265,33.7781,13300.0
2012-04-30 15:00:00,52.4,52.42,52.36,52.39,36600.0,33.7716,33.7845,33.7458,33.7652,36600.0
2012-04-30 15:30:00,52.4,52.52,52.37,52.37,89200.0,33.7716,33.849,33.7523,33.7523,89200.0
2012-05-01 09:30:00,52.39,52.53,52.19,52.31,11800.0,33.7652,33.8554,33.6363,33.7136,11800.0
2012-05-01 10:00:00,52.31,52.6,52.31,52.54,42700.0,33.7136,33.9005,33.7136,33.8618,42700.0
2012-05-01 10:30:00,52.54,52.66,52.53,52.58,21300.0,33.8618,33.9392,33.8554,33.8876,21300.0
2012-05-01 11:00:00,52.59,52.61,52.5,52.58,18000.0,33.8941,33.907,33.8361,33.8876,18000.0
2012-05-01 11:30:00,52.58,52.61,52.48,52.51,27300.0,33.8876,33.907,33.8232,33.8425,27300.0
2012-05-01 12:00:00,52.49,52.53,52.44,52.47,12000.0,33.8296,33.8554,33.7974,33.8167,12000.0
2012-05-01 12:30:00,52.46,52.5,52.4,52.5,9900.0,33.8103,33.8361,33.7716,33.8361,9900.0
2012-05-01 13:00:00,52.49,52.5,52.4,52.4,11700.0,33.8296,33.8361,33.7716,33.7716,11700.0
2012-05-01 13:30:00,52.42,52.56,52.41,52.46,43300.0,33.7845,33.8747,33.7781,33.8103,43300.0
2012-05-01 14:00:00,52.46,52.49,52.42,52.49,21400.0,33.8103,33.8296,33.7845,33.8296,21400.0
2012-05-01 14:30:00,52.49,52.52,52.46,52.47,11700.0,33.8296,33.849,33.8103,33.8167,11700.0
2012-05-01 15:00:00,52.47,52.49,52.33,52.33,21700.0,33.8167,33.8296,33.7265,33.7265,21700.0
2012-05-01 15:30:00,52.34,52.38,52.14,52.19,53300.0,33.7329,33.7587,33.604,33.6363,53300.0
2012-05-02 09:30:00,51.97,52.02,51.8,52.02,11600.0,33.4945,33.5267,33.3849,33.5267,11600.0
2012-05-02 10:00:00,52.02,52.05,51.8,51.8,11500.0,33.5267,33.546,33.3849,33.3849,11500.0
2012-05-02 10:30:00,51.83,52.01,51.83,51.92,7000.0,33.4043,33.5203,33.4043,33.4623,7000.0
2012-05-02 11:00:00,51.91,51.95,51.91,51.95,7100.0,33.4558,33.4816,33.4558,33.4816,7100.0
2012-05-02 11:30:00,51.94,52.02,51.94,52.0,8600.0,33.4751,33.5267,33.4751,33.5138,8600.0
2012-05-02 12:00:00,51.99,52.12,51.96,52.08,19100.0,33.5074,33.5912,33.488,33.5654,19100.0
2012-05-02 12:30:00,52.07,52.16,52.07,52.1,16800.0,33.5589,33.6169,33.5589,33.5783,16800.0
2012-05-02 13:00:00,52.1,52.11,51.98,52.01,16700.0,33.5783,33.5847,33.5009,33.5203,16700.0
2012-05-02 13:30:00,52.03,52.08,52.02,52.05,14400.0,33.5332,33.5654,33.5267,33.546,14400.0
2012-05-02 14:00:00,52.05,52.06,51.98,52.03,38600.0,33.546,33.5525,33.5009,33.5332,38600.0
2012-05-02 14:30:00,52.02,52.02,51.95,51.97,23100.0,33.5267,33.5267,33.4816,33.4945,23100.0
2012-05-02 15:00:00,51.96,51.98,51.88,51.9,22400.0,33.488,33.5009,33.4365,33.4494,22400.0
2012-05-02 15:30:00,51.9,51.96,51.85,51.93,68300.0,33.4494,33.488,33.4171,33.4687,68300.0
2012-05-03 09:30:00,54.25,55.95,52.89,53.71,233500.0,34.9639,36.0596,34.0874,34.6159,233500.0
2012-05-03 10:00:00,53.65,53.79,53.55,53.65,94200.0,34.5772,34.6675,34.5128,34.5772,94200.0
2012-05-03 10:30:00,53.65,53.8,53.24,53.69,63000.0,34.5772,34.6739,34.313,34.603,63000.0
2012-05-03 11:00:00,53.71,53.83,53.64,53.66,74200.0,34.6159,34.6932,34.5708,34.5837,74200.0
2012-05-03 11:30:00,53.67,53.77,53.5,53.74,51400.0,34.5901,34.6546,34.4806,34.6352,51400.0
2012-05-03 12:00:00,53.75,53.76,53.64,53.72,53100.0,34.6417,34.6481,34.5708,34.6224,53100.0
2012-05-03 12:30:00,53.72,53.75,53.56,53.7,46900.0,34.6224,34.6417,34.5192,34.6095,46900.0
2012-05-03 13:00:00,53.67,53.7,53.59,53.63,42200.0,34.5901,34.6095,34.5386,34.5643,42200.0
2012-05-03 13:30:00,53.65,53.65,53.48,53.55,57400.0,34.5772,34.5772,34.4677,34.5128,57400.0
2012-05-03 14:00:00,53.54,53.71,53.38,53.63,106800.0,34.5063,34.6159,34.4032,34.5643,106800.0
2012-05-03 14:30:00,53.63,53.65,53.48,53.49,43700.0,34.5643,34.5772,34.4677,34.4741,43700.0
2012-05-03 15:00:00,53.49,53.66,53.43,53.54,83000.0,34.4741,34.5837,34.4354,34.5063,83000.0
2012-05-03 15:30:00,53.55,53.66,53.41,53.65,149400.0,34.5128,34.5837,34.4226,34.5772,149400.0
2012-05-04 09:30:00,53.37,53.5,53.21,53.25,17500.0,34.3968,34.4806,34.2937,34.3194,17500.0
2012-05-04 10:00:00,53.25,53.3,53.1,53.14,14200.0,34.3194,34.3517,34.2228,34.2485,14200.0
2012-05-04 10:30:00,53.15,53.16,53.03,53.12,26200.0,34.255,34.2614,34.1777,34.2357,26200.0
2012-05-04 11:00:00,53.13,53.56,53.11,53.52,43000.0,34.2421,34.5192,34.2292,34.4935,43000.0
2012-05-04 11:30:00,53.53,53.53,53.35,53.35,33300.0,34.4999,34.4999,34.3839,34.3839,33300.0
2012-05-04 12:00:00,53.37,53.43,53.28,53.4,28600.0,34.3968,34.4354,34.3388,34.4161,28600.0
2012-05-04 12:30:00,53.39,53.47,53.33,53.39,88200.0,34.4097,34.4612,34.371,34.4097,88200.0
2012-05-04 13:00:00,53.37,53.44,53.32,53.42,41900.0,34.3968,34.4419,34.3646,34.429,41900.0
2012-05-04 13:30:00,53.41,53.46,53.38,53.39,62100.0,34.4226,34.4548,34.4032,34.4097,62100.0
2012-05-04 14:00:00,53.39,53.41,53.3,53.3,87800.0,34.4097,34.4226,34.3517,34.3517,87800.0
2012-05-04 14:30:00,53.29,53.32,53.13,53.22,57200.0,34.3452,34.3646,34.2421,34.3001,57200.0
2012-05-04 15:00:00,53.23,53.39,53.23,53.3,77600.0,34.3066,34.4097,34.3066,34.3517,77600.0
2012-05-04 15:30:00,53.31,53.41,53.23,53.36,127200.0,34.3581,34.4226,34.3066,34.3903,127200.0
2012-05-07 09:30:00,53.42,54.47,53.13,54.27,176000.0,34.429,35.1057,34.2421,34.9768,176000.0
2012-05-07 10:00:00,54.22,54.28,53.84,53.91,78700.0,34.9446,34.9833,34.6997,34.7448,78700.0
2012-05-07 10:30:00,53.91,53.95,53.69,53.92,54000.0,34.7448,34.7706,34.603,34.7513,54000.0
2012-05-07 11:00:00,53.93,54.06,53.9,54.03,61700.0,34.7577,34.8415,34.7384,34.8221,61700.0
2012-05-07 11:30:00,54.03,54.13,54.0,54.06,101000.0,34.8221,34.8866,34.8028,34.8415,101000.0
2012-05-07 12:00:00,54.06,54.11,54.02,54.1,48000.0,34.8415,34.8737,34.8157,34.8673,48000.0
2012-05-07 12:30:00,54.09,54.15,54.04,54.15,62600.0,34.8608,34.8995,34.8286,34.8995,62600.0
2012-05-07 13:00:00,54.17,54.22,54.09,54.13,80100.0,34.9124,34.9446,34.8608,34.8866,80100.0
2012-05-07 13:30:00,54.13,54.69,54.12,54.62,82000.0,34.8866,35.2475,34.8802,35.2024,82000.0
2012-05-07 14:00:00,54.62,54.66,54.37,54.37,106200.0,35.2024,35.2282,35.0413,35.0413,106200.0
2012-05-07 14:30:00,54.37,54.51,54.12,54.46,89500.0,35.0413,35.1315,34.8802,35.0993,89500.0
2012-05-07 15:00:00,54.46,54.65,54.45,54.63,95200.0,35.0993,35.2217,35.0928,35.2088,95200.0
2012-05-07 15:30:00,54.62,55.13,54.61,55.04,270000.0,35.2024,35.5311,35.196,35.4731,270000.0
2012-05-08 09:30:00,48.01,49.39,46.03,47.0,471000.0,30.9423,31.8317,29.6662,30.2913,471000.0
2012-05-08 10:00:00,47.01,47.15,46.59,46.88,429000.0,30.2978,30.388,30.0271,30.214,429000.0
2012-05-08 10:30:00,46.91,47.05,46.8,46.91,165400.0,30.2333,30.3236,30.1624,30.2333,165400.0
2012-05-08 11:00:00,46.91,46.91,46.32,46.62,201500.0,30.2333,30.2333,29.8531,30.0464,201500.0
2012-05-08 11:30:00,46.66,46.73,46.48,46.61,166200.0,30.0722,30.1173,29.9562,30.04,166200.0
2012-05-08 12:00:00,46.62,46.75,46.5,46.53,117500.0,30.0464,30.1302,29.9691,29.9884,117500.0
2012-05-08 12:30:00,46.52,46.66,46.12,46.12,115800.0,29.982,30.0722,29.7242,29.7242,115800.0
2012-05-08 13:00:00,46.12,46.33,46.04,46.32,111100.0,29.7242,29.8595,29.6726,29.8531,111100.0
2012-05-08 13:30:00,46.31,46.33,45.66,45.79,81700.0,29.8466,29.8595,29.4277,29.5115,81700.0
2012-05-08 14:00:00,45.8,45.87,45.6,45.79,108500.0,29.5179,29.5631,29.389,29.5115,108500.0
2012-05-08 14:30:00,45.78,46.16,45.75,46.05,200200.0,29.5051,29.75,29.4857,29.6791,200200.0
2012-05-08 15:00:00,46.01,46.36,45.95,46.02,152900.0,29.6533,29.8789,29.6146,29.6597,152900.0
2012-05-08 15:30:00,46.01,46.14,45.51,46.07,501500.0,29.6533,29.7371,29.331,29.692,501500.0
2012-05-09 09:30:00,46.12,47.07,46.05,46.1,141300.0,29.7242,30.3365,29.6791,29.7113,141300.0
2012-05-09 10:00:00,46.12,46.34,45.96,46.25,104300.0,29.7242,29.866,29.6211,29.808,104300.0
2012-05-09 10:30:00,46.26,46.58,46.25,46.54,70600.0,29.8144,30.0206,29.808,29.9949,70600.0
2012-05-09 11:00:00,46.53,47.15,46.45,46.88,106100.0,29.9884,30.388,29.9369,30.214,106100.0
2012-05-09 11:30:00,46.88,46.99,46.78,46.9,57900.0,30.214,30.2849,30.1495,30.2269,57900.0
2012-05-09 12:00:00,46.89,47.05,46.89,46.94,87100.0,30.2204,30.3236,30.2204,30.2527,87100.0
2012-05-09 12:30:00,46.93,46.99,46.89,46.93,45400.0,30.2462,30.2849,30.2204,30.2462,45400.0
2012-05-09 13:00:00,46.92,46.99,46.89,46.97,47600.0,30.2398,30.2849,30.2204,30.272,47600.0
2012-05-09 13:30:00,46.96,47.0,46.88,46.89,50200.0,30.2656,30.2913,30.214,30.2204,50200.0
2012-05-09 14:00:00,46.88,46.94,46.66,46.67,67500.0,30.214,30.2527,30.0722,30.0787,67500.0
2012-05-09 14:30:00,46.67,46.68,46.32,46.34,57100.0,30.0787,30.0851,29.8531,29.866,57100.0
2012-05-09 15:00:00,46.34,46.37,46.08,46.14,82100.0,29.866,29.8853,29.6984,29.7371,82100.0
2012-05-09 15:30:00,46.13,46.24,46.06,46.08,186700.0,29.7306,29.8015,29.6855,29.6984,186700.0
2012-05-10 09:30:00,47.19,47.98,47.0,47.75,296100.0,30.4138,30.9229,30.2913,30.7747,296100.0
2012-05-10 10:00:00,47.75,48.13,47.6,47.62,134000.0,30.7747,31.0196,30.678,30.6909,134000.0
2012-05-10 10:30:00,47.61,47.62,47.21,47.39,89200.0,30.6845,30.6909,30.4267,30.5427,89200.0
2012-05-10 11:00:00,47.39,47.48,47.3,47.46,38200.0,30.5427,30.6007,30.4847,30.5878,38200.0
2012-05-10 11:30:00,47.42,47.5,47.36,47.4,29800.0,30.562,30.6136,30.5234,30.5491,29800.0
2012-05-10 12:00:00,47.39,47.43,47.25,47.27,52200.0,30.5427,30.5685,30.4525,30.4654,52200.0
2012-05-10 12:30:00,47.29,47.32,47.19,47.27,42000.0,30.4782,30.4976,30.4138,30.4654,42000.0
2012-05-10 13:00:00,47.26,47.33,47.2,47.23,37600.0,30.4589,30.504,30.4202,30.4396,37600.0
2012-05-10 13:30:00,47.25,47.31,47.2,47.21,44100.0,30.4525,30.4911,30.4202,30.4267,44100.0
2012-05-10 14:00:00,47.22,47.38,47.21,47.37,56100.0,30.4331,30.5362,30.4267,30.5298,56100.0
2012-05-10 14:30:00,47.36,47.36,47.12,47.13,72100.0,30.5234,30.5234,30.3687,30.3751,72100.0
2012-05-10 15:00:00,47.15,47.15,47.0,47.02,77200.0,30.388,30.388,30.2913,30.3042,77200.0
2012-05-10 15:30:00,47.03,47.04,46.75,46.92,156500.0,30.3107,30.3171,30.1302,30.2398,156500.0
2012-05-11 09:30:00,46.85,47.2,46.55,46.97,70200.0,30.1947,30.4202,30.0013,30.272,70200.0
2012-05-11 10:00:00,46.92,47.03,46.73,46.75,49300.0,30.2398,30.3107,30.1173,30.1302,49300.0
2012-05-11 10:30:00,46.75,46.95,46.73,46.88,24900.0,30.1302,30.2591,30.1173,30.214,24900.0
2012-05-11 11:00:00,46.87,47.04,46.85,46.93,28000.0,30.2076,30.3171,30.1947,30.2462,28000.0
2012-05-11 11:30:00,46.93,46.99,46.85,46.92,50800.0,30.2462,30.2849,30.1947,30.2398,50800.0
2012-05-11 12:00:00,46.94,46.96,46.9,46.93,87000.0,30.2527,30.2656,30.2269,30.2462,87000.0
2012-05-11 12:30:00,46.94,46.97,46.92,46.94,32300.0,30.2527,30.272,30.2398,30.2527,32300.0
2012-05-11 13:00:00,46.95,46.98,46.92,46.94,37700.0,30.2591,30.2784,30.2398,30.2527,37700.0
2012-05-11 13:30:00,46.95,46.98,46.89,46.95,47100.0,30.2591,30.2784,30.2204,30.2591,47100.0
2012-05-11 14:00:00,46.97,46.98,46.83,46.84,26000.0,30.272,30.2784,30.1818,30.1882,26000.0
2012-05-11 14:30:00,46.85,46.87,46.77,46.79,26000.0,30.1947,30.2076,30.1431,30.156,26000.0
2012-05-11 15:00:00,46.79,46.85,46.67,46.84,57500.0,30.156,30.1947,30.0787,30.1882,57500.0
2012-05-11 15:30:00,46.83,46.95,46.76,46.92,108100.0,30.1818,30.2591,30.1367,30.2398,108100.0
2012-05-14 09:30:00,46.6,46.67,46.05,46.23,45800.0,30.0335,30.0787,29.6791,29.7951,45800.0
2012-05-14 10:00:00,46.22,46.27,46.07,46.15,31600.0,29.7886,29.8209,29.692,29.7435,31600.0
2012-05-14 10:30:00,46.11,46.27,46.02,46.13,45100.0,29.7177,29.8209,29.6597,29.7306,45100.0
2012-05-14 11:00:00,46.09,46.28,46.05,46.21,26500.0,29.7048,29.8273,29.6791,29.7822,26500.0
2012-05-14 11:30:00,46.21,46.23,46.11,46.16,21200.0,29.7822,29.7951,29.7177,29.75,21200.0
2012-05-14 12:00:00,46.13,46.21,46.1,46.11,18600.0,29.7306,29.7822,29.7113,29.7177,18600.0
2012-05-14 12:30:00,46.1,46.2,46.09,46.16,24000.0,29.7113,29.7757,29.7048,29.75,24000.0
2012-05-14 13:00:00,46.16,46.27,46.14,46.14,25900.0,29.75,29.8209,29.7371,29.7371,25900.0
2012-05-14 13:30:00,46.14,46.34,46.14,46.24,30700.0,29.7371,29.866,29.7371,29.8015,30700.0
2012-05-14 14:00:00,46.22,46.37,46.16,46.17,38200.0,29.7886,29.8853,29.75,29.7564,38200.0
2012-05-14 14:30:00,46.2,46.2,45.99,46.03,59500.0,29.7757,29.7757,29.6404,29.6662,59500.0
2012-05-14 15:00:00,46.03,46.09,45.99,46.05,54000.0,29.6662,29.7048,29.6404,29.6791,54000.0
2012-05-14 15:30:00,46.04,46.08,45.95,45.97,97100.0,29.6726,29.6984,29.6146,29.6275,97100.0
2012-05-15 09:30:00,45.9,46.22,45.75,45.87,45700.0,29.5824,29.7886,29.4857,29.5631,45700.0
2012-05-15 10:00:00,45.87,45.93,45.75,45.87,43500.0,29.5631,29.6017,29.4857,29.5631,43500.0
2012-05-15 10:30:00,45.88,45.89,45.64,45.65,34800.0,29.5695,29.5759,29.4148,29.4213,34800.0
2012-05-15 11:00:00,45.67,45.67,45.5,45.5,33400.0,29.4342,29.4342,29.3246,29.3246,33400.0
2012-05-15 11:30:00,45.5,45.63,45.47,45.57,43800.0,29.3246,29.4084,29.3053,29.3697,43800.0
2012-05-15 12:00:00,45.55,45.64,45.51,45.59,37800.0,29.3568,29.4148,29.331,29.3826,37800.0
2012-05-15 12:30:00,45.56,45.6,45.48,45.49,30900.0,29.3633,29.389,29.3117,29.3181,30900.0
2012-05-15 13:00:00,45.5,45.58,45.48,45.48,23600.0,29.3246,29.3762,29.3117,29.3117,23600.0
2012-05-15 13:30:00,45.49,45.52,45.43,45.47,40800.0,29.3181,29.3375,29.2795,29.3053,40800.0
2012-05-15 14:00:00,45.48,45.64,45.46,45.6,30400.0,29.3117,29.4148,29.2988,29.389,30400.0
2012-05-15 14:30:00,45.61,45.68,45.57,45.59,66400.0,29.3955,29.4406,29.3697,29.3826,66400.0
2012-05-15 15:00:00,45.57,45.64,45.4,45.4,81100.0,29.3697,29.4148,29.2601,29.2601,81100.0
2012-05-15 15:30:00,45.4,45.51,45.36,45.36,106300.0,29.2601,29.331,29.2344,29.2344,106300.0
2012-05-16 09:30:00,45.56,45.91,45.45,45.91,28900.0,29.3633,29.5888,29.2924,29.5888,28900.0
2012-05-16 10:00:00,45.92,45.95,45.76,45.81,21100.0,29.5953,29.6146,29.4922,29.5244,21100.0
2012-05-16 10:30:00,45.84,45.99,45.84,45.9,24600.0,29.5437,29.6404,29.5437,29.5824,24600.0
2012-05-16 11:00:00,45.9,45.99,45.8,45.94,45700.0,29.5824,29.6404,29.5179,29.6082,45700.0
2012-05-16 11:30:00,45.97,45.99,45.63,45.63,21300.0,29.6275,29.6404,29.4084,29.4084,21300.0
2012-05-16 12:00:00,45.64,45.68,45.55,45.58,21100.0,29.4148,29.4406,29.3568,29.3762,21100.0
2012-05-16 12:30:00,45.57,45.6,45.45,45.49,35000.0,29.3697,29.389,29.2924,29.3181,35000.0
2012-05-16 13:00:00,45.45,45.54,45.45,45.49,20200.0,29.2924,29.3504,29.2924,29.3181,20200.0
2012-05-16 13:30:00,45.51,45.56,45.41,45.55,22600.0,29.331,29.3633,29.2666,29.3568,22600.0
2012-05-16 14:00:00,45.53,45.6,45.44,45.46,27300.0,29.3439,29.389,29.2859,29.2988,27300.0
2012-05-16 14:30:00,45.46,45.52,45.38,45.42,32600.0,29.2988,29.3375,29.2473,29.273,32600.0
2012-05-16 15:00:00,45.42,45.49,45.33,45.33,66700.0,29.273,29.3181,29.215,29.215,66700.0
2012-05-16 15:30:00,45.33,45.44,45.26,45.41,88400.0,29.215,29.2859,29.1699,29.2666,88400.0
2012-05-17 09:30:00,45.4,45.49,45.2,45.23,29800.0,29.2601,29.3181,29.1312,29.1506,29800.0
2012-05-17 10:00:00,45.24,45.42,45.12,45.17,63400.0,29.157,29.273,29.0797,29.1119,63400.0
2012-05-17 10:30:00,45.13,45.22,45.01,45.05,27300.0,29.0861,29.1441,29.0088,29.0346,27300.0
2012-05-17 11:00:00,45.03,45.1,44.81,44.81,37000.0,29.0217,29.0668,28.8799,28.8799,37000.0
2012-05-17 11:30:00,44.8,44.81,44.72,44.81,36700.0,28.8734,28.8799,28.8219,28.8799,36700.0
2012-05-17 12:00:00,44.78,44.83,44.64,44.72,41700.0,28.8606,28.8928,28.7703,28.8219,41700.0
2012-05-17 12:30:00,44.75,44.83,44.69,44.74,23700.0,28.8412,28.8928,28.8025,28.8348,23700.0
2012-05-17 13:00:00,44.74,44.87,44.74,44.77,18600.0,28.8348,28.9186,28.8348,28.8541,18600.0
2012-05-17 13:30:00,44.76,44.82,44.73,44.77,22700.0,28.8477,28.8863,28.8283,28.8541,22700.0
2012-05-17 14:00:00,44.73,44.81,44.63,44.64,22000.0,28.8283,28.8799,28.7639,28.7703,22000.0
2012-05-17 14:30:00,44.68,44.74,44.6,44.65,27400.0,28.7961,28.8348,28.7445,28.7768,27400.0
2012-05-17 15:00:00,44.65,44.71,44.52,44.61,40300.0,28.7768,28.8154,28.693,28.751,40300.0
2012-05-17 15:30:00,44.61,44.68,44.55,44.6,87100.0,28.751,28.7961,28.7123,28.7445,87100.0
2012-05-18 09:30:00,44.72,44.74,44.55,44.55,31000.0,28.8219,28.8348,28.7123,28.7123,31000.0
2012-05-18 10:00:00,44.55,44.79,44.48,44.71,19200.0,28.7123,28.867,28.6672,28.8154,19200.0
2012-05-18 10:30:00,44.72,44.85,44.63,44.8,13700.0,28.8219,28.9057,28.7639,28.8734,13700.0
2012-05-18 11:00:00,44.8,44.83,44.59,44.6,17300.0,28.8734,28.8928,28.7381,28.7445,17300.0
2012-05-18 11:30:00,44.59,44.64,44.34,44.45,44200.0,28.7381,28.7703,28.577,28.6479,44200.0
2012-05-18 12:00:00,44.46,44.6,44.41,44.56,28500.0,28.6543,28.7445,28.6221,28.7188,28500.0
2012-05-18 12:30:00,44.53,44.58,44.46,44.49,18700.0,28.6994,28.7317,28.6543,28.6737,18700.0
2012-05-18 13:00:00,44.51,44.58,44.39,44.45,33700.0,28.6865,28.7317,28.6092,28.6479,33700.0
2012-05-18 13:30:00,44.47,44.6,44.45,44.5,36400.0,28.6608,28.7445,28.6479,28.6801,36400.0
2012-05-18 14:00:00,44.49,44.54,44.33,44.38,55100.0,28.6737,28.7059,28.5705,28.6028,55100.0
2012-05-18 14:30:00,44.4,44.41,44.22,44.33,55000.0,28.6156,28.6221,28.4996,28.5705,55000.0
2012-05-18 15:00:00,44.33,44.34,44.06,44.11,46800.0,28.5705,28.577,28.3965,28.4287,46800.0
2012-05-18 15:30:00,44.18,44.18,44.04,44.15,115600.0,28.4739,28.4739,28.3836,28.4545,115600.0
2012-05-21 09:30:00,44.15,44.31,43.86,44.02,71600.0,28.4545,28.5576,28.2676,28.3707,71600.0
2012-05-21 10:00:00,44.0,44.5,43.92,44.5,15300.0,28.3578,28.6801,28.3063,28.6801,15300.0
2012-05-21 10:30:00,44.5,44.66,44.5,44.64,9800.0,28.6801,28.7832,28.6801,28.7703,9800.0
2012-05-21 11:00:00,44.59,44.59,44.31,44.32,41600.0,28.7381,28.7381,28.5576,28.5641,41600.0
2012-05-21 11:30:00,44.33,44.42,44.23,44.25,14000.0,28.5705,28.6285,28.5061,28.519,14000.0
2012-05-21 12:00:00,44.23,44.44,44.21,44.43,14900.0,28.5061,28.6414,28.4932,28.635,14900.0
2012-05-21 12:30:00,44.43,44.46,44.36,44.37,5100.0,28.635,28.6543,28.5899,28.5963,5100.0
2012-05-21 13:00:00,44.39,44.5,44.39,44.48,6000.0,28.6092,28.6801,28.6092,28.6672,6000.0
2012-05-21 13:30:00,44.5,44.56,44.45,44.49,9400.0,28.6801,28.7188,28.6479,28.6737,9400.0
2012-05-21 14:00:00,44.51,44.63,44.49,44.61,16700.0,28.6865,28.7639,28.6737,28.751,16700.0
2012-05-21 14:30:00,44.63,44.79,44.61,44.78,14200.0,28.7639,28.867,28.751,28.8606,14200.0
2012-05-21 15:00:00,44.77,44.89,44.77,44.82,19900.0,28.8541,28.9314,28.8541,28.8863,19900.0
2012-05-21 15:30:00,44.8,44.82,44.68,44.79,50300.0,28.8734,28.8863,28.7961,28.867,50300.0
2012-05-22 09:30:00,44.86,44.91,44.54,44.79,24900.0,28.9121,28.9443,28.7059,28.867,24900.0
2012-05-22 10:00:00,44.82,45.24,44.78,45.17,13100.0,28.8863,29.157,28.8606,29.1119,13100.0
2012-05-22 10:30:00,45.18,45.22,45.07,45.11,13500.0,29.1184,29.1441,29.0475,29.0732,13500.0
2012-05-22 11:00:00,45.13,45.2,45.06,45.13,11700.0,29.0861,29.1312,29.041,29.0861,11700.0
2012-05-22 11:30:00,45.14,45.14,44.84,44.84,32800.0,29.0926,29.0926,28.8992,28.8992,32800.0
2012-05-22 12:00:00,44.83,44.9,44.7,44.9,20500.0,28.8928,28.9379,28.809,28.9379,20500.0
2012-05-22 12:30:00,44.92,44.92,44.79,44.8,25500.0,28.9508,28.9508,28.867,28.8734,25500.0
2012-05-22 13:00:00,44.8,44.93,44.78,44.8,11600.0,28.8734,28.9572,28.8606,28.8734,11600.0
2012-05-22 13:30:00,44.77,44.85,44.67,44.72,19000.0,28.8541,28.9057,28.7897,28.8219,19000.0
2012-05-22 14:00:00,44.74,44.8,44.69,44.75,11900.0,28.8348,28.8734,28.8025,28.8412,11900.0
2012-05-22 14:30:00,44.79,44.85,44.69,44.82,10500.0,28.867,28.9057,28.8025,28.8863,10500.0
2012-05-22 15:00:00,44.83,44.83,44.59,44.6,15600.0,28.8928,28.8928,28.7381,28.7445,15600.0
2012-05-22 15:30:00,44.58,44.58,44.27,44.47,66000.0,28.7317,28.7317,28.5319,28.6608,66000.0
2012-05-23 09:30:00,43.99,44.07,42.97,43.96,51700.0,28.5437,28.5956,27.8819,28.5242,51700.0
2012-05-23 10:00:00,44.01,44.1,43.72,43.82,26100.0,28.5567,28.6151,28.3685,28.4334,26100.0
2012-05-23 10:30:00,43.76,43.78,43.48,43.58,35600.0,28.3945,28.4074,28.2128,28.2777,35600.0
2012-05-23 11:00:00,43.57,43.65,43.55,43.63,30600.0,28.2712,28.3231,28.2582,28.3101,30600.0
2012-05-23 11:30:00,43.62,43.7,43.59,43.6,22000.0,28.3036,28.3555,28.2842,28.2906,22000.0
2012-05-23 12:00:00,43.59,43.61,43.55,43.58,21200.0,28.2842,28.2971,28.2582,28.2777,21200.0
2012-05-23 12:30:00,43.58,43.64,43.53,43.55,19400.0,28.2777,28.3166,28.2452,28.2582,19400.0
2012-05-23 13:00:00,43.59,43.77,43.56,43.77,13900.0,28.2842,28.401,28.2647,28.401,13900.0
2012-05-23 13:30:00,43.77,43.79,43.6,43.68,22600.0,28.401,28.4139,28.2906,28.3426,22600.0
2012-05-23 14:00:00,43.67,43.72,43.52,43.56,37200.0,28.3361,28.3685,28.2387,28.2647,37200.0
2012-05-23 14:30:00,43.56,43.79,43.54,43.79,26700.0,28.2647,28.4139,28.2517,28.4139,26700.0
2012-05-23 15:00:00,43.78,43.99,43.7,43.99,106800.0,28.4074,28.5437,28.3555,28.5437,106800.0
2012-05-23 15:30:00,43.99,44.37,43.99,44.23,98200.0,28.5437,28.7903,28.5437,28.6994,98200.0
2012-05-24 09:30:00,44.3,44.5,44.1,44.38,27000.0,28.7449,28.8746,28.6151,28.7968,27000.0
2012-05-24 10:00:00,44.38,44.38,44.11,44.16,18200.0,28.7968,28.7968,28.6216,28.654,18200.0
2012-05-24 10:30:00,44.17,44.25,44.0,44.03,11800.0,28.6605,28.7124,28.5502,28.5697,11800.0
2012-05-24 11:00:00,44.0,44.04,43.88,43.93,16000.0,28.5502,28.5761,28.4723,28.5048,16000.0
2012-05-24 11:30:00,43.92,43.96,43.82,43.94,16500.0,28.4983,28.5242,28.4334,28.5113,16500.0
2012-05-24 12:00:00,43.94,43.94,43.81,43.84,12600.0,28.5113,28.5113,28.4269,28.4464,12600.0
2012-05-24 12:30:00,43.85,43.94,43.81,43.85,9100.0,28.4529,28.5113,28.4269,28.4529,9100.0
2012-05-24 13:00:00,43.84,43.94,43.77,43.79,11800.0,28.4464,28.5113,28.401,28.4139,11800.0
2012-05-24 13:30:00,43.76,43.79,43.62,43.62,29300.0,28.3945,28.4139,28.3036,28.3036,29300.0
2012-05-24 14:00:00,43.61,43.74,43.58,43.69,14300.0,28.2971,28.3815,28.2777,28.349,14300.0
2012-05-24 14:30:00,43.72,43.79,43.62,43.74,12000.0,28.3685,28.4139,28.3036,28.3815,12000.0
2012-05-24 15:00:00,43.74,44.08,43.74,44.08,21100.0,28.3815,28.6021,28.3815,28.6021,21100.0
2012-05-24 15:30:00,44.06,44.2,43.98,44.2,57200.0,28.5891,28.68,28.5372,28.68,57200.0
2012-05-25 09:30:00,44.16,44.58,44.16,44.42,7300.0,28.654,28.9265,28.654,28.8227,7300.0
2012-05-25 10:00:00,44.42,44.42,44.11,44.16,4000.0,28.8227,28.8227,28.6216,28.654,4000.0
2012-05-25 10:30:00,44.22,44.22,44.08,44.11,4700.0,28.6929,28.6929,28.6021,28.6216,4700.0
2012-05-25 11:00:00,44.16,44.26,44.14,44.2,12700.0,28.654,28.7189,28.641,28.68,12700.0
2012-05-25 11:30:00,44.19,44.19,44.0,44.06,10000.0,28.6735,28.6735,28.5502,28.5891,10000.0
2012-05-25 12:00:00,44.05,44.09,43.99,43.99,9600.0,28.5826,28.6086,28.5437,28.5437,9600.0
2012-05-25 12:30:00,43.98,44.0,43.9,43.91,9600.0,28.5372,28.5502,28.4853,28.4918,9600.0
2012-05-25 13:00:00,43.91,43.92,43.86,43.91,11300.0,28.4918,28.4983,28.4593,28.4918,11300.0
2012-05-25 13:30:00,43.9,43.93,43.86,43.89,8800.0,28.4853,28.5048,28.4593,28.4788,8800.0
2012-05-25 14:00:00,43.88,43.89,43.76,43.85,8300.0,28.4723,28.4788,28.3945,28.4529,8300.0
2012-05-25 14:30:00,43.88,43.88,43.79,43.83,5200.0,28.4723,28.4723,28.4139,28.4399,5200.0
2012-05-25 15:00:00,43.83,43.9,43.71,43.83,16600.0,28.4399,28.4853,28.362,28.4399,16600.0
2012-05-25 15:30:00,43.81,43.91,43.79,43.86,35300.0,28.4269,28.4918,28.4139,28.4593,35300.0
2012-05-29 09:30:00,44.22,44.28,43.88,43.92,20000.0,28.6929,28.7319,28.4723,28.4983,20000.0
2012-05-29 10:00:00,43.91,44.19,43.83,44.19,18300.0,28.4918,28.6735,28.4399,28.6735,18300.0
2012-05-29 10:30:00,44.19,44.39,44.18,44.35,10800.0,28.6735,28.8032,28.667,28.7773,10800.0
2012-05-29 11:00:00,44.36,44.37,44.15,44.15,12000.0,28.7838,28.7903,28.6475,28.6475,12000.0
2012-05-29 11:30:00,44.14,44.14,43.87,44.01,11700.0,28.641,28.641,28.4658,28.5567,11700.0
2012-05-29 12:00:00,44.0,44.02,43.83,43.94,11800.0,28.5502,28.5632,28.4399,28.5113,11800.0
2012-05-29 12:30:00,43.91,44.18,43.88,44.06,13200.0,28.4918,28.667,28.4723,28.5891,13200.0
2012-05-29 13:00:00,44.06,44.07,43.98,43.99,9200.0,28.5891,28.5956,28.5372,28.5437,9200.0
2012-05-29 13:30:00,43.94,44.05,43.91,44.03,10600.0,28.5113,28.5826,28.4918,28.5697,10600.0
2012-05-29 14:00:00,44.02,44.14,43.97,44.13,13700.0,28.5632,28.641,28.5307,28.6345,13700.0
2012-05-29 14:30:00,44.12,44.17,44.09,44.12,11800.0,28.6281,28.6605,28.6086,28.6281,11800.0
2012-05-29 15:00:00,44.11,44.19,44.08,44.17,17300.0,28.6216,28.6735,28.6021,28.6605,17300.0
2012-05-29 15:30:00,44.17,44.24,44.14,44.16,42400.0,28.6605,28.7059,28.641,28.654,42400.0
2012-05-30 09:30:00,43.91,44.02,43.68,43.69,23300.0,28.4918,28.5632,28.3426,28.349,23300.0
2012-05-30 10:00:00,43.69,43.76,43.54,43.74,24800.0,28.349,28.3945,28.2517,28.3815,24800.0
2012-05-30 10:30:00,43.76,43.79,43.65,43.7,18800.0,28.3945,28.4139,28.3231,28.3555,18800.0
2012-05-30 11:00:00,43.67,43.81,43.66,43.66,7500.0,28.3361,28.4269,28.3296,28.3296,7500.0
2012-05-30 11:30:00,43.65,43.65,43.56,43.64,11700.0,28.3231,28.3231,28.2647,28.3166,11700.0
2012-05-30 12:00:00,43.62,43.62,43.46,43.5,13100.0,28.3036,28.3036,28.1998,28.2258,13100.0
2012-05-30 12:30:00,43.49,43.62,43.47,43.57,13100.0,28.2193,28.3036,28.2063,28.2712,13100.0
2012-05-30 13:00:00,43.58,43.6,43.53,43.6,7300.0,28.2777,28.2906,28.2452,28.2906,7300.0
2012-05-30 13:30:00,43.59,43.67,43.58,43.64,19200.0,28.2842,28.3361,28.2777,28.3166,19200.0
2012-05-30 14:00:00,43.62,43.69,43.62,43.65,12200.0,28.3036,28.349,28.3036,28.3231,12200.0
2012-05-30 14:30:00,43.65,43.67,43.6,43.63,9700.0,28.3231,28.3361,28.2906,28.3101,9700.0
2012-05-30 15:00:00,43.63,43.67,43.49,43.63,19300.0,28.3101,28.3361,28.2193,28.3101,19300.0
2012-05-30 15:30:00,43.64,43.64,43.52,43.6,56700.0,28.3166,28.3166,28.2387,28.2906,56700.0
2012-05-31 09:30:00,43.56,43.63,43.02,43.29,96400.0,28.2647,28.3101,27.9143,28.0895,96400.0
2012-05-31 10:00:00,43.27,43.3,43.13,43.17,19800.0,28.0765,28.096,27.9857,28.0116,19800.0
2012-05-31 10:30:00,43.13,43.18,43.04,43.1,69100.0,27.9857,28.0181,27.9273,27.9662,69100.0
2012-05-31 11:00:00,43.11,43.19,43.02,43.14,16100.0,27.9727,28.0246,27.9143,27.9922,16100.0
2012-05-31 11:30:00,43.14,43.23,43.06,43.17,25700.0,27.9922,28.0506,27.9403,28.0116,25700.0
2012-05-31 12:00:00,43.13,43.42,43.07,43.38,11300.0,27.9857,28.1738,27.9467,28.1479,11300.0
2012-05-31 12:30:00,43.36,43.38,43.2,43.25,13600.0,28.1349,28.1479,28.0311,28.0635,13600.0
2012-05-31 13:00:00,43.26,43.4,43.25,43.36,61600.0,28.07,28.1609,28.0635,28.1349,61600.0
2012-05-31 13:30:00,43.35,43.36,43.1,43.15,21200.0,28.1284,28.1349,27.9662,27.9987,21200.0
2012-05-31 14:00:00,43.15,43.3,43.11,43.13,13700.0,27.9987,28.096,27.9727,27.9857,13700.0
2012-05-31 14:30:00,43.15,43.28,43.13,43.23,44200.0,27.9987,28.083,27.9857,28.0506,44200.0
2012-05-31 15:00:00,43.22,43.41,43.18,43.38,33200.0,28.0441,28.1674,28.0181,28.1479,33200.0
2012-05-31 15:30:00,43.37,43.4,43.13,43.17,103500.0,28.1414,28.1609,27.9857,28.0116,103500.0
2012-06-01 09:30:00,42.71,42.71,42.38,42.59,32400.0,27.7132,27.7132,27.499,27.6353,32400.0
2012-06-01 10:00:00,42.61,42.74,42.45,42.45,27900.0,27.6483,27.7326,27.5444,27.5444,27900.0
2012-06-01 10:30:00,42.43,42.47,42.27,42.31,50800.0,27.5315,27.5574,27.4276,27.4536,50800.0
2012-06-01 11:00:00,42.3,42.38,42.17,42.31,17800.0,27.4471,27.499,27.3628,27.4536,17800.0
2012-06-01 11:30:00,42.31,42.4,42.27,42.31,9300.0,27.4536,27.512,27.4276,27.4536,9300.0
2012-06-01 12:00:00,42.32,42.41,42.28,42.33,62200.0,27.4601,27.5185,27.4341,27.4666,62200.0
2012-06-01 12:30:00,42.32,42.41,42.3,42.37,10800.0,27.4601,27.5185,27.4471,27.4925,10800.0
2012-06-01 13:00:00,42.37,42.41,42.33,42.33,49000.0,27.4925,27.5185,27.4666,27.4666,49000.0
2012-06-01 13:30:00,42.32,42.38,42.29,42.32,26300.0,27.4601,27.499,27.4406,27.4601,26300.0
2012-06-01 14:00:00,42.34,42.39,42.18,42.35,20000.0,27.4731,27.5055,27.3693,27.4796,20000.0
2012-06-01 14:30:00,42.35,42.37,42.05,42.11,31600.0,27.4796,27.4925,27.2849,27.3238,31600.0
2012-06-01 15:00:00,42.12,42.19,42.05,42.15,43100.0,27.3303,27.3757,27.2849,27.3498,43100.0
2012-06-01 15:30:00,42.15,42.35,42.1,42.33,101700.0,27.3498,27.4796,27.3173,27.4666,101700.0
2012-06-04 09:30:00,42.33,42.33,42.07,42.16,27500.0,27.4666,27.4666,27.2979,27.3563,27500.0
2012-06-04 10:00:00,42.16,42.2,41.95,42.13,21700.0,27.3563,27.3822,27.22,27.3368,21700.0
2012-06-04 10:30:00,42.14,42.14,42.01,42.1,37200.0,27.3433,27.3433,27.2589,27.3173,37200.0
2012-06-04 11:00:00,42.09,42.18,42.01,42.08,21200.0,27.3109,27.3693,27.2589,27.3044,21200.0
2012-06-04 11:30:00,42.06,42.09,41.92,41.93,21300.0,27.2914,27.3109,27.2005,27.207,21300.0
2012-06-04 12:00:00,41.92,41.95,41.8,41.8,45000.0,27.2005,27.22,27.1227,27.1227,45000.0
2012-06-04 12:30:00,41.79,41.88,41.7,41.71,15400.0,27.1162,27.1746,27.0578,27.0643,15400.0
2012-06-04 13:00:00,41.7,41.75,41.66,41.69,15500.0,27.0578,27.0902,27.0318,27.0513,15500.0
2012-06-04 13:30:00,41.68,41.92,41.66,41.91,21600.0,27.0448,27.2005,27.0318,27.1941,21600.0
2012-06-04 14:00:00,41.87,41.93,41.8,41.91,21200.0,27.1681,27.207,27.1227,27.1941,21200.0
2012-06-04 14:30:00,41.89,42.02,41.87,41.88,23400.0,27.1811,27.2654,27.1681,27.1746,23400.0
2012-06-04 15:00:00,41.88,41.92,41.72,41.84,28800.0,27.1746,27.2005,27.0708,27.1486,28800.0
2012-06-04 15:30:00,41.83,41.97,41.76,41.92,74500.0,27.1421,27.233,27.0967,27.2005,74500.0
2012-06-05 09:30:00,41.89,42.22,41.86,42.16,21800.0,27.1811,27.3952,27.1616,27.3563,21800.0
2012-06-05 10:00:00,42.23,42.35,42.14,42.28,29100.0,27.4017,27.4796,27.3433,27.4341,29100.0
2012-06-05 10:30:00,42.26,42.26,41.85,41.85,14600.0,27.4212,27.4212,27.1551,27.1551,14600.0
2012-06-05 11:00:00,41.86,42.11,41.86,42.08,15000.0,27.1616,27.3238,27.1616,27.3044,15000.0
2012-06-05 11:30:00,42.05,42.13,42.0,42.03,36100.0,27.2849,27.3368,27.2525,27.2719,36100.0
2012-06-05 12:00:00,42.02,42.08,41.96,42.01,9200.0,27.2654,27.3044,27.2265,27.2589,9200.0
2012-06-05 12:30:00,42.04,42.19,42.03,42.1,13100.0,27.2784,27.3757,27.2719,27.3173,13100.0
2012-06-05 13:00:00,42.09,42.12,42.0,42.08,36500.0,27.3109,27.3303,27.2525,27.3044,36500.0
2012-06-05 13:30:00,42.08,42.13,42.07,42.11,18700.0,27.3044,27.3368,27.2979,27.3238,18700.0
2012-06-05 14:00:00,42.11,42.17,42.11,42.13,20300.0,27.3238,27.3628,27.3238,27.3368,20300.0
2012-06-05 14:30:00,42.16,42.28,42.13,42.21,36700.0,27.3563,27.4341,27.3368,27.3887,36700.0
2012-06-05 15:00:00,42.2,42.27,42.19,42.23,23900.0,27.3822,27.4276,27.3757,27.4017,23900.0
2012-06-05 15:30:00,42.22,42.24,42.11,42.15,69900.0,27.3952,27.4082,27.3238,27.3498,69900.0
2012-06-06 09:30:00,42.52,42.98,42.49,42.86,49900.0,27.5899,27.8883,27.5704,27.8105,49900.0
2012-06-06 10:00:00,42.89,43.08,42.89,43.02,26000.0,27.8299,27.9532,27.8299,27.9143,26000.0
2012-06-06 10:30:00,43.0,43.24,42.95,43.21,37700.0,27.9013,28.0571,27.8689,28.0376,37700.0
2012-06-06 11:00:00,43.22,43.33,43.17,43.33,26600.0,28.0441,28.1154,28.0116,28.1154,26600.0
2012-06-06 11:30:00,43.31,43.53,43.28,43.4,73000.0,28.1025,28.2452,28.083,28.1609,73000.0
2012-06-06 12:00:00,43.4,43.44,43.35,43.4,17700.0,28.1609,28.1868,28.1284,28.1609,17700.0
2012-06-06 12:30:00,43.38,43.42,43.29,43.3,27000.0,28.1479,28.1738,28.0895,28.096,27000.0
2012-06-06 13:00:00,43.31,43.38,43.27,43.27,18000.0,28.1025,28.1479,28.0765,28.0765,18000.0
2012-06-06 13:30:00,43.27,43.37,43.21,43.22,20000.0,28.0765,28.1414,28.0376,28.0441,20000.0
2012-06-06 14:00:00,43.23,43.27,43.11,43.2,42500.0,28.0506,28.0765,27.9727,28.0311,42500.0
2012-06-06 14:30:00,43.24,43.29,43.18,43.21,30500.0,28.0571,28.0895,28.0181,28.0376,30500.0
2012-06-06 15:00:00,43.23,43.31,43.1,43.12,45800.0,28.0506,28.1025,27.9662,27.9792,45800.0
2012-06-06 15:30:00,43.11,43.22,43.1,43.18,96500.0,27.9727,28.0441,27.9662,28.0181,96500.0
2012-06-07 09:30:00,43.65,44.15,43.61,44.09,81300.0,28.3231,28.6475,28.2971,28.6086,81300.0
2012-06-07 10:00:00,44.12,44.25,43.87,44.19,45600.0,28.6281,28.7124,28.4658,28.6735,45600.0
2012-06-07 10:30:00,44.24,44.4,44.03,44.09,37600.0,28.7059,28.8097,28.5697,28.6086,37600.0
2012-06-07 11:00:00,44.14,44.25,43.95,44.03,42300.0,28.641,28.7124,28.5177,28.5697,42300.0
2012-06-07 11:30:00,44.0,44.39,43.98,44.23,33500.0,28.5502,28.8032,28.5372,28.6994,33500.0
2012-06-07 12:00:00,44.22,44.23,44.05,44.19,15500.0,28.6929,28.6994,28.5826,28.6735,15500.0
2012-06-07 12:30:00,44.17,44.25,44.06,44.06,61600.0,28.6605,28.7124,28.5891,28.5891,61600.0
2012-06-07 13:00:00,44.06,44.06,43.98,44.01,28100.0,28.5891,28.5891,28.5372,28.5567,28100.0
2012-06-07 13:30:00,44.0,44.14,43.95,44.0,20900.0,28.5502,28.641,28.5177,28.5502,20900.0
2012-06-07 14:00:00,43.96,44.03,43.83,43.98,27600.0,28.5242,28.5697,28.4399,28.5372,27600.0
2012-06-07 14:30:00,43.9,44.12,43.86,44.12,22400.0,28.4853,28.6281,28.4593,28.6281,22400.0
2012-06-07 15:00:00,44.11,44.12,43.66,43.71,67600.0,28.6216,28.6281,28.3296,28.362,67600.0
2012-06-07 15:30:00,43.7,43.74,43.27,43.29,213900.0,28.3555,28.3815,28.0765,28.0895,213900.0
2012-06-08 09:30:00,43.0,43.03,41.8,41.89,193100.0,27.9013,27.9208,27.1227,27.1811,193100.0
2012-06-08 10:00:00,41.91,42.0,41.81,42.0,145200.0,27.1941,27.2525,27.1292,27.2525,145200.0
2012-06-08 10:30:00,41.98,42.31,41.9,42.25,247600.0,27.2395,27.4536,27.1876,27.4147,247600.0
2012-06-08 11:00:00,42.28,42.28,42.11,42.15,183500.0,27.4341,27.4341,27.3238,27.3498,183500.0
2012-06-08 11:30:00,42.12,42.29,42.12,42.13,33300.0,27.3303,27.4406,27.3303,27.3368,33300.0
2012-06-08 12:00:00,42.13,42.19,42.03,42.04,71900.0,27.3368,27.3757,27.2719,27.2784,71900.0
2012-06-08 12:30:00,42.04,42.38,42.04,42.35,70200.0,27.2784,27.499,27.2784,27.4796,70200.0
2012-06-08 13:00:00,42.38,42.43,42.35,42.35,38700.0,27.499,27.5315,27.4796,27.4796,38700.0
2012-06-08 13:30:00,42.35,42.35,42.22,42.26,36800.0,27.4796,27.4796,27.3952,27.4212,36800.0
2012-06-08 14:00:00,42.28,42.31,42.19,42.2,36800.0,27.4341,27.4536,27.3757,27.3822,36800.0
2012-06-08 14:30:00,42.2,42.24,42.1,42.1,55000.0,27.3822,27.4082,27.3173,27.3173,55000.0
2012-06-08 15:00:00,42.1,42.28,42.07,42.23,80500.0,27.3173,27.4341,27.2979,27.4017,80500.0
2012-06-08 15:30:00,42.23,42.32,42.18,42.27,145800.0,27.4017,27.4601,27.3693,27.4276,145800.0
2012-06-11 09:30:00,42.5,42.51,42.11,42.2,29600.0,27.5769,27.5834,27.3238,27.3822,29600.0
2012-06-11 10:00:00,42.16,42.37,42.13,42.25,51000.0,27.3563,27.4925,27.3368,27.4147,51000.0
2012-06-11 10:30:00,42.26,42.48,42.19,42.32,23200.0,27.4212,27.5639,27.3757,27.4601,23200.0
2012-06-11 11:00:00,42.26,42.42,42.25,42.35,21600.0,27.4212,27.525,27.4147,27.4796,21600.0
2012-06-11 11:30:00,42.36,42.61,42.35,42.56,56600.0,27.486,27.6483,27.4796,27.6158,56600.0
2012-06-11 12:00:00,42.51,42.54,42.4,42.43,47500.0,27.5834,27.6028,27.512,27.5315,47500.0
2012-06-11 12:30:00,42.45,42.53,42.42,42.44,19800.0,27.5444,27.5964,27.525,27.538,19800.0
2012-06-11 13:00:00,42.43,42.58,42.43,42.53,41100.0,27.5315,27.6288,27.5315,27.5964,41100.0
2012-06-11 13:30:00,42.54,42.64,42.43,42.62,86800.0,27.6028,27.6677,27.5315,27.6548,86800.0
2012-06-11 14:00:00,42.61,42.61,42.44,42.47,32100.0,27.6483,27.6483,27.538,27.5574,32100.0
2012-06-11 14:30:00,42.47,42.6,42.47,42.55,35000.0,27.5574,27.6418,27.5574,27.6093,35000.0
2012-06-11 15:00:00,42.55,42.56,42.44,42.51,54400.0,27.6093,27.6158,27.538,27.5834,54400.0
2012-06-11 15:30:00,42.51,42.55,42.38,42.44,170000.0,27.5834,27.6093,27.499,27.538,170000.0
2012-06-12 09:30:00,42.56,42.77,42.54,42.71,24100.0,27.6158,27.7521,27.6028,27.7132,24100.0
2012-06-12 10:00:00,42.71,42.81,42.52,42.6,54000.0,27.7132,27.778,27.5899,27.6418,54000.0
2012-06-12 10:30:00,42.6,42.91,42.57,42.87,40900.0,27.6418,27.8429,27.6223,27.817,40900.0
2012-06-12 11:00:00,42.86,43.18,42.86,43.15,55700.0,27.8105,28.0181,27.8105,27.9987,55700.0
2012-06-12 11:30:00,43.15,43.18,42.91,42.96,27800.0,27.9987,28.0181,27.8429,27.8754,27800.0
2012-06-12 12:00:00,42.95,43.0,42.88,42.89,41700.0,27.8689,27.9013,27.8235,27.8299,41700.0
2012-06-12 12:30:00,42.89,42.97,42.81,42.94,50100.0,27.8299,27.8819,27.778,27.8624,50100.0
2012-06-12 13:00:00,42.96,43.06,42.88,42.91,22900.0,27.8754,27.9403,27.8235,27.8429,22900.0
2012-06-12 13:30:00,42.91,42.94,42.8,42.86,33400.0,27.8429,27.8624,27.7715,27.8105,33400.0
2012-06-12 14:00:00,42.86,42.89,42.78,42.82,45300.0,27.8105,27.8299,27.7586,27.7845,45300.0
2012-06-12 14:30:00,42.82,42.97,42.81,42.89,25900.0,27.7845,27.8819,27.778,27.8299,25900.0
2012-06-12 15:00:00,42.9,42.99,42.84,42.98,38100.0,27.8364,27.8948,27.7975,27.8883,38100.0
2012-06-12 15:30:00,42.96,43.08,42.89,43.05,101700.0,27.8754,27.9532,27.8299,27.9338,101700.0
2012-06-13 09:30:00,35.75,38.3,35.49,37.77,1695600.0,23.197,24.8516,23.0283,24.5077,1695600.0
2012-06-13 10:00:00,37.77,39.14,37.61,38.98,1031400.0,24.5077,25.3967,24.4039,25.2929,1031400.0
2012-06-13 10:30:00,39.02,39.79,38.9,39.63,882700.0,25.3188,25.8185,25.241,25.7146,882700.0
2012-06-13 11:00:00,39.63,40.16,39.26,40.12,612600.0,25.7146,26.0585,25.4746,26.0326,612600.0
2012-06-13 11:30:00,40.11,40.28,39.6,40.0,451400.0,26.0261,26.1364,25.6952,25.9547,451400.0
2012-06-13 12:00:00,40.02,40.11,39.75,39.75,325800.0,25.9677,26.0261,25.7925,25.7925,325800.0
2012-06-13 12:30:00,39.75,39.9,39.4,39.49,323400.0,25.7925,25.8898,25.5654,25.6238,323400.0
2012-06-13 13:00:00,39.49,40.44,39.49,40.21,540000.0,25.6238,26.2402,25.6238,26.091,540000.0
2012-06-13 13:30:00,40.23,40.73,40.06,40.4,447700.0,26.104,26.4284,25.9937,26.2143,447700.0
2012-06-13 14:00:00,40.45,40.7,40.22,40.69,403900.0,26.2467,26.4089,26.0975,26.4024,403900.0
2012-06-13 14:30:00,40.68,40.85,40.4,40.49,390200.0,26.3959,26.5063,26.2143,26.2727,390200.0
2012-06-13 15:00:00,40.48,40.55,40.18,40.39,556900.0,26.2662,26.3116,26.0715,26.2078,556900.0
2012-06-13 15:30:00,40.39,40.49,40.11,40.21,882000.0,26.2078,26.2727,26.0261,26.091,882000.0
2012-06-14 09:30:00,40.13,40.44,39.65,39.94,392800.0,26.0391,26.2402,25.7276,25.9158,392800.0
2012-06-14 10:00:00,39.94,39.98,39.69,39.74,178800.0,25.9158,25.9417,25.7536,25.786,178800.0
2012-06-14 10:30:00,39.74,39.84,39.57,39.72,156900.0,25.786,25.8509,25.6757,25.773,156900.0
2012-06-14 11:00:00,39.69,39.93,39.65,39.9,118400.0,25.7536,25.9093,25.7276,25.8898,118400.0
2012-06-14 11:30:00,39.87,39.97,39.77,39.78,58000.0,25.8704,25.9353,25.8055,25.812,58000.0
2012-06-14 12:00:00,39.77,39.84,39.72,39.78,36800.0,25.8055,25.8509,25.773,25.812,36800.0
2012-06-14 12:30:00,39.78,39.81,39.76,39.78,31200.0,25.812,25.8314,25.799,25.812,31200.0
2012-06-14 13:00:00,39.78,39.83,39.61,39.71,53600.0,25.812,25.8444,25.7017,25.7665,53600.0
2012-06-14 13:30:00,39.7,39.73,39.6,39.61,41200.0,25.7601,25.7795,25.6952,25.7017,41200.0
2012-06-14 14:00:00,39.6,39.69,39.58,39.61,120600.0,25.6952,25.7536,25.6822,25.7017,120600.0
2012-06-14 14:30:00,39.6,39.67,39.59,39.61,77400.0,25.6952,25.7406,25.6887,25.7017,77400.0
2012-06-14 15:00:00,39.61,39.78,39.47,39.57,533800.0,25.7017,25.812,25.6108,25.6757,533800.0
2012-06-14 15:30:00,39.57,39.74,39.55,39.59,291800.0,25.6757,25.786,25.6627,25.6887,291800.0
2012-06-15 09:30:00,39.56,39.77,39.26,39.43,184900.0,25.6692,25.8055,25.4746,25.5849,184900.0
2012-06-15 10:00:00,39.47,39.48,39.13,39.33,136400.0,25.6108,25.6173,25.3902,25.52,136400.0
2012-06-15 10:30:00,39.33,39.49,39.17,39.17,58900.0,25.52,25.6238,25.4162,25.4162,58900.0
2012-06-15 11:00:00,39.15,39.27,38.97,39.26,97000.0,25.4032,25.481,25.2864,25.4746,97000.0
2012-06-15 11:30:00,39.26,39.36,39.15,39.23,51900.0,25.4746,25.5394,25.4032,25.4551,51900.0
2012-06-15 12:00:00,39.22,39.22,39.1,39.15,43900.0,25.4486,25.4486,25.3707,25.4032,43900.0
2012-06-15 12:30:00,39.12,39.16,39.0,39.0,49200.0,25.3837,25.4097,25.3059,25.3059,49200.0
2012-06-15 13:00:00,39.0,39.06,38.98,38.99,55300.0,25.3059,25.3448,25.2929,25.2994,55300.0
2012-06-15 13:30:00,38.98,39.11,38.92,38.95,81500.0,25.2929,25.3772,25.2539,25.2734,81500.0
2012-06-15 14:00:00,38.96,39.0,38.85,38.97,66300.0,25.2799,25.3059,25.2085,25.2864,66300.0
2012-06-15 14:30:00,38.97,39.18,38.97,39.15,76200.0,25.2864,25.4226,25.2864,25.4032,76200.0
2012-06-15 15:00:00,39.15,39.27,39.11,39.13,68800.0,25.4032,25.481,25.3772,25.3902,68800.0
2012-06-15 15:30:00,39.11,39.18,38.97,39.06,280600.0,25.3772,25.4226,25.2864,25.3448,280600.0
2012-06-18 09:30:00,39.22,39.61,38.87,39.25,156100.0,25.4486,25.7017,25.2215,25.4681,156100.0
2012-06-18 10:00:00,39.3,39.42,39.17,39.18,75900.0,25.5005,25.5784,25.4162,25.4226,75900.0
2012-06-18 10:30:00,39.16,39.27,39.07,39.23,44000.0,25.4097,25.481,25.3513,25.4551,44000.0
2012-06-18 11:00:00,39.22,39.28,39.09,39.15,37300.0,25.4486,25.4875,25.3642,25.4032,37300.0
2012-06-18 11:30:00,39.16,39.2,39.06,39.14,54900.0,25.4097,25.4356,25.3448,25.3967,54900.0
2012-06-18 12:00:00,39.2,39.23,39.03,39.19,93700.0,25.4356,25.4551,25.3253,25.4291,93700.0
2012-06-18 12:30:00,39.21,39.47,39.2,39.47,49700.0,25.4421,25.6108,25.4356,25.6108,49700.0
2012-06-18 13:00:00,39.46,39.72,39.42,39.64,81500.0,25.6043,25.773,25.5784,25.7211,81500.0
2012-06-18 13:30:00,39.63,40.12,39.63,40.11,119300.0,25.7146,26.0326,25.7146,26.0261,119300.0
2012-06-18 14:00:00,40.11,40.11,39.91,39.91,39000.0,26.0261,26.0261,25.8963,25.8963,39000.0
2012-06-18 14:30:00,39.9,39.98,39.75,39.76,38400.0,25.8898,25.9417,25.7925,25.799,38400.0
2012-06-18 15:00:00,39.79,40.08,39.78,40.02,103200.0,25.8185,26.0066,25.812,25.9677,103200.0
2012-06-18 15:30:00,40.01,40.12,39.97,40.04,146200.0,25.9612,26.0326,25.9353,25.9807,146200.0
2012-06-19 09:30:00,39.98,40.46,39.98,40.36,38500.0,25.9417,26.2532,25.9417,26.1883,38500.0
2012-06-19 10:00:00,40.36,40.46,40.32,40.44,27700.0,26.1883,26.2532,26.1624,26.2402,27700.0
2012-06-19 10:30:00,40.43,40.54,40.43,40.48,22400.0,26.2337,26.3051,26.2337,26.2662,22400.0
2012-06-19 11:00:00,40.48,40.54,40.44,40.52,26900.0,26.2662,26.3051,26.2402,26.2921,26900.0
2012-06-19 11:30:00,40.51,40.74,40.48,40.66,24700.0,26.2856,26.4349,26.2662,26.383,24700.0
2012-06-19 12:00:00,40.65,40.75,40.58,40.69,18300.0,26.3765,26.4414,26.3311,26.4024,18300.0
2012-06-19 12:30:00,40.7,40.73,40.66,40.7,22400.0,26.4089,26.4284,26.383,26.4089,22400.0
2012-06-19 13:00:00,40.7,40.76,40.67,40.72,15700.0,26.4089,26.4479,26.3895,26.4219,15700.0
2012-06-19 13:30:00,40.72,40.78,40.62,40.64,40600.0,26.4219,26.4608,26.357,26.37,40600.0
2012-06-19 14:00:00,40.63,40.68,40.62,40.63,25400.0,26.3635,26.3959,26.357,26.3635,25400.0
2012-06-19 14:30:00,40.65,40.66,40.49,40.66,25200.0,26.3765,26.383,26.2727,26.383,25200.0
2012-06-19 15:00:00,40.66,40.66,40.47,40.47,60300.0,26.383,26.383,26.2597,26.2597,60300.0
2012-06-19 15:30:00,40.47,40.62,40.47,40.61,108900.0,26.2597,26.357,26.2597,26.3505,108900.0
2012-06-20 09:30:00,40.43,40.5,39.99,40.03,115600.0,26.2337,26.2792,25.9482,25.9742,115600.0
2012-06-20 10:00:00,40.05,40.15,39.89,40.0,43800.0,25.9872,26.052,25.8833,25.9547,43800.0
2012-06-20 10:30:00,40.0,40.11,39.9,40.08,46700.0,25.9547,26.0261,25.8898,26.0066,46700.0
2012-06-20 11:00:00,40.07,40.12,39.94,40.08,31500.0,26.0001,26.0326,25.9158,26.0066,31500.0
2012-06-20 11:30:00,40.08,40.17,40.02,40.11,26400.0,26.0066,26.065,25.9677,26.0261,26400.0
2012-06-20 12:00:00,40.12,40.14,39.96,39.98,26300.0,26.0326,26.0456,25.9288,25.9417,26300.0
2012-06-20 12:30:00,39.99,40.24,39.88,40.19,33500.0,25.9482,26.1104,25.8769,26.078,33500.0
2012-06-20 13:00:00,40.2,40.41,40.2,40.34,42800.0,26.0845,26.2208,26.0845,26.1753,42800.0
2012-06-20 13:30:00,40.36,40.38,40.21,40.27,17300.0,26.1883,26.2013,26.091,26.1299,17300.0
2012-06-20 14:00:00,40.19,40.26,40.04,40.07,43000.0,26.078,26.1234,25.9807,26.0001,43000.0
2012-06-20 14:30:00,40.07,40.1,39.86,39.96,54700.0,26.0001,26.0196,25.8639,25.9288,54700.0
2012-06-20 15:00:00,39.94,39.94,39.83,39.91,58400.0,25.9158,25.9158,25.8444,25.8963,58400.0
2012-06-20 15:30:00,39.91,40.1,39.91,40.08,154500.0,25.8963,26.0196,25.8963,26.0066,154500.0
2012-06-21 09:30:00,40.1,40.12,39.79,39.91,24000.0,26.0196,26.0326,25.8185,25.8963,24000.0
2012-06-21 10:00:00,39.87,39.88,39.61,39.68,29300.0,25.8704,25.8769,25.7017,25.7471,29300.0
2012-06-21 10:30:00,39.68,39.79,39.63,39.66,56900.0,25.7471,25.8185,25.7146,25.7341,56900.0
2012-06-21 11:00:00,39.63,39.63,39.26,39.28,35100.0,25.7146,25.7146,25.4746,25.4875,35100.0
2012-06-21 11:30:00,39.27,39.35,39.23,39.32,24400.0,25.481,25.533,25.4551,25.5135,24400.0
2012-06-21 12:00:00,39.35,39.41,39.09,39.11,25900.0,25.533,25.5719,25.3642,25.3772,25900.0
2012-06-21 12:30:00,39.13,39.15,39.09,39.15,13900.0,25.3902,25.4032,25.3642,25.4032,13900.0
2012-06-21 13:00:00,39.15,39.21,39.06,39.06,15200.0,25.4032,25.4421,25.3448,25.3448,15200.0
2012-06-21 13:30:00,39.07,39.22,39.02,39.2,73600.0,25.3513,25.4486,25.3188,25.4356,73600.0
2012-06-21 14:00:00,39.2,39.24,39.19,39.24,36500.0,25.4356,25.4616,25.4291,25.4616,36500.0
2012-06-21 14:30:00,39.23,39.31,39.19,39.31,28800.0,25.4551,25.507,25.4291,25.507,28800.0
2012-06-21 15:00:00,39.3,39.31,39.05,39.12,66200.0,25.5005,25.507,25.3383,25.3837,66200.0
2012-06-21 15:30:00,39.11,39.25,39.08,39.19,149100.0,25.3772,25.4681,25.3578,25.4291,149100.0
2012-06-22 09:30:00,39.44,39.44,39.04,39.04,15900.0,25.5914,25.5914,25.3318,25.3318,15900.0
2012-06-22 10:00:00,39.13,39.32,39.12,39.2,29800.0,25.3902,25.5135,25.3837,25.4356,29800.0
2012-06-22 10:30:00,39.18,39.21,39.02,39.13,48100.0,25.4226,25.4421,25.3188,25.3902,48100.0
2012-06-22 11:00:00,39.14,39.2,39.07,39.09,41200.0,25.3967,25.4356,25.3513,25.3642,41200.0
2012-06-22 11:30:00,39.08,39.12,39.03,39.05,17400.0,25.3578,25.3837,25.3253,25.3383,17400.0
2012-06-22 12:00:00,39.06,39.11,39.04,39.1,33800.0,25.3448,25.3772,25.3318,25.3707,33800.0
2012-06-22 12:30:00,39.09,39.23,39.09,39.21,10800.0,25.3642,25.4551,25.3642,25.4421,10800.0
2012-06-22 13:00:00,39.2,39.23,39.13,39.19,37100.0,25.4356,25.4551,25.3902,25.4291,37100.0
2012-06-22 13:30:00,39.17,39.35,39.17,39.26,9000.0,25.4162,25.533,25.4162,25.4746,9000.0
2012-06-22 14:00:00,39.29,39.31,39.19,39.31,36400.0,25.494,25.507,25.4291,25.507,36400.0
2012-06-22 14:30:00,39.29,39.47,39.29,39.44,26400.0,25.494,25.6108,25.494,25.5914,26400.0
2012-06-22 15:00:00,39.45,39.54,39.43,39.45,51700.0,25.5978,25.6562,25.5849,25.5978,51700.0
2012-06-22 15:30:00,39.48,39.58,39.42,39.48,71500.0,25.6173,25.6822,25.5784,25.6173,71500.0
2012-06-25 09:30:00,38.94,39.07,38.45,38.72,103800.0,25.2669,25.3513,24.949,25.1242,103800.0
2012-06-25 10:00:00,38.75,38.8,38.18,38.21,102600.0,25.1436,25.1761,24.7738,24.7932,102600.0
2012-06-25 10:30:00,38.19,38.31,38.13,38.21,44900.0,24.7803,24.8581,24.7413,24.7932,44900.0
2012-06-25 11:00:00,38.22,38.3,38.16,38.2,20100.0,24.7997,24.8516,24.7608,24.7868,20100.0
2012-06-25 11:30:00,38.19,38.19,37.91,38.09,53000.0,24.7803,24.7803,24.5986,24.7154,53000.0
2012-06-25 12:00:00,38.09,38.3,38.05,38.19,87900.0,24.7154,24.8516,24.6894,24.7803,87900.0
2012-06-25 12:30:00,38.16,38.22,38.12,38.16,16200.0,24.7608,24.7997,24.7348,24.7608,16200.0
2012-06-25 13:00:00,38.16,38.25,38.15,38.23,37500.0,24.7608,24.8192,24.7543,24.8062,37500.0
2012-06-25 13:30:00,38.23,38.34,38.23,38.34,27000.0,24.8062,24.8776,24.8062,24.8776,27000.0
2012-06-25 14:00:00,38.31,38.5,38.28,38.4,52000.0,24.8581,24.9814,24.8387,24.9165,52000.0
2012-06-25 14:30:00,38.38,38.46,38.36,38.41,15600.0,24.9036,24.9555,24.8906,24.923,15600.0
2012-06-25 15:00:00,38.41,38.52,38.38,38.5,51800.0,24.923,24.9944,24.9036,24.9814,51800.0
2012-06-25 15:30:00,38.5,38.59,38.46,38.52,142900.0,24.9814,25.0398,24.9555,24.9944,142900.0
2012-06-26 09:30:00,38.79,38.84,38.54,38.62,79600.0,25.1696,25.202,25.0074,25.0593,79600.0
2012-06-26 10:00:00,38.61,39.12,38.61,39.04,138800.0,25.0528,25.3837,25.0528,25.3318,138800.0
2012-06-26 10:30:00,39.0,39.09,38.83,38.99,43200.0,25.3059,25.3642,25.1955,25.2994,43200.0
2012-06-26 11:00:00,38.97,39.28,38.97,39.21,96400.0,25.2864,25.4875,25.2864,25.4421,96400.0
2012-06-26 11:30:00,39.15,39.27,39.08,39.26,24200.0,25.4032,25.481,25.3578,25.4746,24200.0
2012-06-26 12:00:00,39.25,39.4,39.24,39.28,28700.0,25.4681,25.5654,25.4616,25.4875,28700.0
2012-06-26 12:30:00,39.3,39.52,39.3,39.51,39300.0,25.5005,25.6433,25.5005,25.6368,39300.0
2012-06-26 13:00:00,39.5,39.54,39.4,39.47,40800.0,25.6303,25.6562,25.5654,25.6108,40800.0
2012-06-26 13:30:00,39.47,39.55,39.39,39.51,84500.0,25.6108,25.6627,25.5589,25.6368,84500.0
2012-06-26 14:00:00,39.51,39.69,39.47,39.59,76200.0,25.6368,25.7536,25.6108,25.6887,76200.0
2012-06-26 14:30:00,39.57,39.6,39.41,39.54,96000.0,25.6757,25.6952,25.5719,25.6562,96000.0
2012-06-26 15:00:00,39.54,39.56,39.45,39.5,60400.0,25.6562,25.6692,25.5978,25.6303,60400.0
2012-06-26 15:30:00,39.5,39.54,39.45,39.48,116200.0,25.6303,25.6562,25.5978,25.6173,116200.0
2012-06-27 09:30:00,39.59,39.82,39.47,39.75,67400.0,25.6887,25.8379,25.6108,25.7925,67400.0
2012-06-27 10:00:00,39.74,40.01,39.73,40.01,72500.0,25.786,25.9612,25.7795,25.9612,72500.0
2012-06-27 10:30:00,40.02,40.17,39.95,40.01,73600.0,25.9677,26.065,25.9223,25.9612,73600.0
2012-06-27 11:00:00,40.01,40.02,39.7,39.83,68100.0,25.9612,25.9677,25.7601,25.8444,68100.0
2012-06-27 11:30:00,39.89,39.94,39.8,39.9,23400.0,25.8833,25.9158,25.8249,25.8898,23400.0
2012-06-27 12:00:00,39.9,39.97,39.87,39.91,30200.0,25.8898,25.9353,25.8704,25.8963,30200.0
2012-06-27 12:30:00,39.9,39.95,39.84,39.92,32900.0,25.8898,25.9223,25.8509,25.9028,32900.0
2012-06-27 13:00:00,39.92,40.02,39.7,39.79,71400.0,25.9028,25.9677,25.7601,25.8185,71400.0
2012-06-27 13:30:00,39.78,39.78,39.67,39.74,28500.0,25.812,25.812,25.7406,25.786,28500.0
2012-06-27 14:00:00,39.75,39.79,39.63,39.79,57200.0,25.7925,25.8185,25.7146,25.8185,57200.0
2012-06-27 14:30:00,39.79,39.8,39.71,39.75,16900.0,25.8185,25.8249,25.7665,25.7925,16900.0
2012-06-27 15:00:00,39.74,39.92,39.72,39.89,58900.0,25.786,25.9028,25.773,25.8833,58900.0
2012-06-27 15:30:00,39.87,40.0,39.78,39.87,148800.0,25.8704,25.9547,25.812,25.8704,148800.0
2012-06-28 09:30:00,39.57,39.89,39.5,39.87,33800.0,25.6757,25.8833,25.6303,25.8704,33800.0
2012-06-28 10:00:00,39.83,40.0,39.75,39.77,58100.0,25.8444,25.9547,25.7925,25.8055,58100.0
2012-06-28 10:30:00,39.77,39.8,39.6,39.69,38400.0,25.8055,25.8249,25.6952,25.7536,38400.0
2012-06-28 11:00:00,39.67,39.78,39.62,39.78,46300.0,25.7406,25.812,25.7081,25.812,46300.0
2012-06-28 11:30:00,39.79,39.89,39.79,39.81,56600.0,25.8185,25.8833,25.8185,25.8314,56600.0
2012-06-28 12:00:00,39.84,39.85,39.76,39.84,20100.0,25.8509,25.8574,25.799,25.8509,20100.0
2012-06-28 12:30:00,39.84,39.84,39.77,39.84,16600.0,25.8509,25.8509,25.8055,25.8509,16600.0
2012-06-28 13:00:00,39.83,39.93,39.82,39.93,30900.0,25.8444,25.9093,25.8379,25.9093,30900.0
2012-06-28 13:30:00,39.89,39.91,39.81,39.9,24200.0,25.8833,25.8963,25.8314,25.8898,24200.0
2012-06-28 14:00:00,39.9,39.93,39.8,39.84,18300.0,25.8898,25.9093,25.8249,25.8509,18300.0
2012-06-28 14:30:00,39.83,39.91,39.8,39.86,35000.0,25.8444,25.8963,25.8249,25.8639,35000.0
2012-06-28 15:00:00,39.86,40.0,39.82,39.99,48000.0,25.8639,25.9547,25.8379,25.9482,48000.0
2012-06-28 15:30:00,40.02,40.5,39.97,40.41,106900.0,25.9677,26.2792,25.9353,26.2208,106900.0
2012-06-29 09:30:00,41.0,41.03,40.78,41.0,35200.0,26.6036,26.6231,26.4608,26.6036,35200.0
2012-06-29 10:00:00,41.03,41.22,41.03,41.06,65700.0,26.6231,26.7463,26.6231,26.6425,65700.0
2012-06-29 10:30:00,41.06,41.12,41.02,41.09,29800.0,26.6425,26.6815,26.6166,26.662,29800.0
2012-06-29 11:00:00,41.09,41.1,40.99,41.1,38500.0,26.662,26.6685,26.5971,26.6685,38500.0
2012-06-29 11:30:00,41.08,41.1,40.96,41.05,24200.0,26.6555,26.6685,26.5776,26.636,24200.0
2012-06-29 12:00:00,41.05,41.13,41.04,41.11,11300.0,26.636,26.6879,26.6295,26.675,11300.0
2012-06-29 12:30:00,41.11,41.2,41.11,41.19,12800.0,26.675,26.7334,26.675,26.7269,12800.0
2012-06-29 13:00:00,41.19,41.22,41.15,41.17,17500.0,26.7269,26.7463,26.7009,26.7139,17500.0
2012-06-29 13:30:00,41.17,41.18,41.08,41.1,22500.0,26.7139,26.7204,26.6555,26.6685,22500.0
2012-06-29 14:00:00,41.09,41.13,41.04,41.1,17200.0,26.662,26.6879,26.6295,26.6685,17200.0
2012-06-29 14:30:00,41.12,41.2,41.1,41.14,32200.0,26.6815,26.7334,26.6685,26.6944,32200.0
2012-06-29 15:00:00,41.14,41.22,41.08,41.09,41800.0,26.6944,26.7463,26.6555,26.662,41800.0
2012-06-29 15:30:00,41.09,41.11,40.92,41.09,269300.0,26.662,26.675,26.5517,26.662,269300.0
2012-07-02 09:30:00,41.21,41.26,40.94,40.98,25800.0,26.7398,26.7723,26.5647,26.5906,25800.0
2012-07-02 10:00:00,40.96,40.96,40.75,40.8,45000.0,26.5776,26.5776,26.4414,26.4738,45000.0
2012-07-02 10:30:00,40.79,40.96,40.73,40.88,20500.0,26.4673,26.5776,26.4284,26.5257,20500.0
2012-07-02 11:00:00,40.9,40.91,40.71,40.71,17300.0,26.5387,26.5452,26.4154,26.4154,17300.0
2012-07-02 11:30:00,40.71,40.79,40.63,40.64,11200.0,26.4154,26.4673,26.3635,26.37,11200.0
2012-07-02 12:00:00,40.64,40.72,40.62,40.7,9000.0,26.37,26.4219,26.357,26.4089,9000.0
2012-07-02 12:30:00,40.7,40.78,40.67,40.76,8400.0,26.4089,26.4608,26.3895,26.4479,8400.0
2012-07-02 13:00:00,40.76,40.79,40.68,40.71,10500.0,26.4479,26.4673,26.3959,26.4154,10500.0
2012-07-02 13:30:00,40.72,40.72,40.55,40.57,13700.0,26.4219,26.4219,26.3116,26.3246,13700.0
2012-07-02 14:00:00,40.57,40.73,40.54,40.73,15700.0,26.3246,26.4284,26.3051,26.4284,15700.0
2012-07-02 14:30:00,40.73,40.73,40.64,40.67,16900.0,26.4284,26.4284,26.37,26.3895,16900.0
2012-07-02 15:00:00,40.66,40.76,40.64,40.71,20400.0,26.383,26.4479,26.37,26.4154,20400.0
2012-07-02 15:30:00,40.72,40.9,40.7,40.86,59200.0,26.4219,26.5387,26.4089,26.5127,59200.0
2012-07-03 09:30:00,41.03,41.14,40.7,41.09,9500.0,26.6231,26.6944,26.4089,26.662,9500.0
2012-07-03 10:00:00,41.11,41.2,40.99,40.99,8800.0,26.675,26.7334,26.5971,26.5971,8800.0
2012-07-03 10:30:00,41.03,41.14,41.01,41.07,5700.0,26.6231,26.6944,26.6101,26.649,5700.0
2012-07-03 11:00:00,41.07,41.16,41.04,41.15,8100.0,26.649,26.7074,26.6295,26.7009,8100.0
2012-07-03 11:30:00,41.14,41.21,41.07,41.2,7800.0,26.6944,26.7398,26.649,26.7334,7800.0
2012-07-03 12:00:00,41.22,41.25,40.99,41.04,27900.0,26.7463,26.7658,26.5971,26.6295,27900.0
2012-07-03 12:30:00,41.01,41.04,40.9,41.0,45300.0,26.6101,26.6295,26.5387,26.6036,45300.0
2012-07-05 09:30:00,40.9,41.16,40.68,40.7,17800.0,26.5387,26.7074,26.3959,26.4089,17800.0
2012-07-05 10:00:00,40.72,40.85,40.49,40.8,26400.0,26.4219,26.5063,26.2727,26.4738,26400.0
2012-07-05 10:30:00,40.83,40.99,40.81,40.97,12000.0,26.4933,26.5971,26.4803,26.5841,12000.0
2012-07-05 11:00:00,40.99,41.03,40.82,40.89,63500.0,26.5971,26.6231,26.4868,26.5322,63500.0
2012-07-05 11:30:00,40.91,41.14,40.89,41.14,10700.0,26.5452,26.6944,26.5322,26.6944,10700.0
2012-07-05 12:00:00,41.14,41.18,41.05,41.1,16900.0,26.6944,26.7204,26.636,26.6685,16900.0
2012-07-05 12:30:00,41.09,41.1,41.04,41.08,18700.0,26.662,26.6685,26.6295,26.6555,18700.0
2012-07-05 13:00:00,41.1,41.23,41.08,41.22,6400.0,26.6685,26.7528,26.6555,26.7463,6400.0
2012-07-05 13:30:00,41.22,41.28,41.19,41.26,11100.0,26.7463,26.7853,26.7269,26.7723,11100.0
2012-07-05 14:00:00,41.27,41.29,41.23,41.29,21900.0,26.7788,26.7918,26.7528,26.7918,21900.0
2012-07-05 14:30:00,41.29,41.29,41.19,41.21,8100.0,26.7918,26.7918,26.7269,26.7398,8100.0
2012-07-05 15:00:00,41.21,41.24,41.12,41.18,20300.0,26.7398,26.7593,26.6815,26.7204,20300.0
2012-07-05 15:30:00,41.19,41.34,41.15,41.27,80000.0,26.7269,26.8242,26.7009,26.7788,80000.0
2012-07-06 09:30:00,40.84,41.22,40.81,40.99,20600.0,26.4998,26.7463,26.4803,26.5971,20600.0
2012-07-06 10:00:00,41.05,41.18,40.95,40.97,30600.0,26.636,26.7204,26.5711,26.5841,30600.0
2012-07-06 10:30:00,40.98,41.06,40.92,40.96,15200.0,26.5906,26.6425,26.5517,26.5776,15200.0
2012-07-06 11:00:00,40.92,40.93,40.76,40.78,21900.0,26.5517,26.5582,26.4479,26.4608,21900.0
2012-07-06 11:30:00,40.78,40.82,40.69,40.69,16500.0,26.4608,26.4868,26.4024,26.4024,16500.0
2012-07-06 12:00:00,40.7,40.71,40.62,40.66,15100.0,26.4089,26.4154,26.357,26.383,15100.0
2012-07-06 12:30:00,40.66,40.68,40.61,40.64,14200.0,26.383,26.3959,26.3505,26.37,14200.0
2012-07-06 13:00:00,40.65,40.66,40.59,40.61,21400.0,26.3765,26.383,26.3376,26.3505,21400.0
2012-07-06 13:30:00,40.62,40.69,40.57,40.6,12700.0,26.357,26.4024,26.3246,26.344,12700.0
2012-07-06 14:00:00,40.6,40.62,40.52,40.56,18900.0,26.344,26.357,26.2921,26.3181,18900.0
2012-07-06 14:30:00,40.56,40.65,40.55,40.6,24700.0,26.3181,26.3765,26.3116,26.344,24700.0
2012-07-06 15:00:00,40.59,40.73,40.57,40.63,47800.0,26.3376,26.4284,26.3246,26.3635,47800.0
2012-07-06 15:30:00,40.65,40.69,40.6,40.64,55700.0,26.3765,26.4024,26.344,26.37,55700.0
2012-07-09 09:30:00,40.64,40.64,40.18,40.27,47200.0,26.37,26.37,26.0715,26.1299,47200.0
2012-07-09 10:00:00,40.22,40.25,40.01,40.06,40600.0,26.0975,26.1169,25.9612,25.9937,40600.0
2012-07-09 10:30:00,40.04,40.25,40.02,40.17,29500.0,25.9807,26.1169,25.9677,26.065,29500.0
2012-07-09 11:00:00,40.19,40.19,40.03,40.19,55000.0,26.078,26.078,25.9742,26.078,55000.0
2012-07-09 11:30:00,40.19,40.19,40.09,40.11,32300.0,26.078,26.078,26.0131,26.0261,32300.0
2012-07-09 12:00:00,40.12,40.35,40.12,40.28,35000.0,26.0326,26.1818,26.0326,26.1364,35000.0
2012-07-09 12:30:00,40.32,40.35,40.2,40.22,20800.0,26.1624,26.1818,26.0845,26.0975,20800.0
2012-07-09 13:00:00,40.22,40.39,40.2,40.38,16900.0,26.0975,26.2078,26.0845,26.2013,16900.0
2012-07-09 13:30:00,40.38,40.43,40.36,40.39,13000.0,26.2013,26.2337,26.1883,26.2078,13000.0
2012-07-09 14:00:00,40.39,40.42,40.27,40.3,11800.0,26.2078,26.2272,26.1299,26.1494,11800.0
2012-07-09 14:30:00,40.29,40.35,40.28,40.32,14500.0,26.1429,26.1818,26.1364,26.1624,14500.0
2012-07-09 15:00:00,40.32,40.38,40.29,40.36,28300.0,26.1624,26.2013,26.1429,26.1883,28300.0
2012-07-09 15:30:00,40.38,40.47,40.29,40.45,54000.0,26.2013,26.2597,26.1429,26.2467,54000.0
2012-07-10 09:30:00,40.63,40.7,40.4,40.61,19000.0,26.3635,26.4089,26.2143,26.3505,19000.0
2012-07-10 10:00:00,40.63,40.64,40.38,40.46,14600.0,26.3635,26.37,26.2013,26.2532,14600.0
2012-07-10 10:30:00,40.42,40.45,40.23,40.29,14500.0,26.2272,26.2467,26.104,26.1429,14500.0
2012-07-10 11:00:00,40.3,40.42,40.23,40.35,10600.0,26.1494,26.2272,26.104,26.1818,10600.0
2012-07-10 11:30:00,40.34,40.35,40.27,40.31,23800.0,26.1753,26.1818,26.1299,26.1559,23800.0
2012-07-10 12:00:00,40.29,40.41,40.24,40.41,9800.0,26.1429,26.2208,26.1104,26.2208,9800.0
2012-07-10 12:30:00,40.43,40.46,40.39,40.39,7500.0,26.2337,26.2532,26.2078,26.2078,7500.0
2012-07-10 13:00:00,40.38,40.43,40.33,40.34,13800.0,26.2013,26.2337,26.1688,26.1753,13800.0
2012-07-10 13:30:00,40.33,40.35,40.2,40.23,14000.0,26.1688,26.1818,26.0845,26.104,14000.0
2012-07-10 14:00:00,40.22,40.25,40.02,40.06,18000.0,26.0975,26.1169,25.9677,25.9937,18000.0
2012-07-10 14:30:00,40.04,40.09,39.93,39.97,18100.0,25.9807,26.0131,25.9093,25.9353,18100.0
2012-07-10 15:00:00,39.98,40.09,39.9,39.92,47400.0,25.9417,26.0131,25.8898,25.9028,47400.0
2012-07-10 15:30:00,39.92,40.08,39.82,40.05,84700.0,25.9028,26.0066,25.8379,25.9872,84700.0
2012-07-11 09:30:00,40.4,40.57,40.03,40.55,37000.0,26.2143,26.3246,25.9742,26.3116,37000.0
2012-07-11 10:00:00,40.55,40.63,40.29,40.34,16400.0,26.3116,26.3635,26.1429,26.1753,16400.0
2012-07-11 10:30:00,40.36,40.36,40.16,40.23,15700.0,26.1883,26.1883,26.0585,26.104,15700.0
2012-07-11 11:00:00,40.25,40.36,40.2,40.2,15900.0,26.1169,26.1883,26.0845,26.0845,15900.0
2012-07-11 11:30:00,40.19,40.29,40.12,40.14,14400.0,26.078,26.1429,26.0326,26.0456,14400.0
2012-07-11 12:00:00,40.13,40.18,40.04,40.12,23100.0,26.0391,26.0715,25.9807,26.0326,23100.0
2012-07-11 12:30:00,40.09,40.13,40.0,40.06,33200.0,26.0131,26.0391,25.9547,25.9937,33200.0
2012-07-11 13:00:00,40.03,40.06,39.99,40.0,16500.0,25.9742,25.9937,25.9482,25.9547,16500.0
2012-07-11 13:30:00,39.98,39.98,39.91,39.98,12800.0,25.9417,25.9417,25.8963,25.9417,12800.0
2012-07-11 14:00:00,39.98,40.04,39.7,39.72,28200.0,25.9417,25.9807,25.7601,25.773,28200.0
2012-07-11 14:30:00,39.71,39.86,39.69,39.84,29900.0,25.7665,25.8639,25.7536,25.8509,29900.0
2012-07-11 15:00:00,39.83,39.96,39.81,39.91,36000.0,25.8444,25.9288,25.8314,25.8963,36000.0
2012-07-11 15:30:00,39.9,40.25,39.87,40.19,97000.0,25.8898,26.1169,25.8704,26.078,97000.0
2012-07-12 09:30:00,39.59,39.8,39.0,39.24,205800.0,25.6887,25.8249,25.3059,25.4616,205800.0
2012-07-12 10:00:00,39.26,39.36,39.09,39.14,60100.0,25.4746,25.5394,25.3642,25.3967,60100.0
2012-07-12 10:30:00,39.19,39.23,39.0,39.06,37600.0,25.4291,25.4551,25.3059,25.3448,37600.0
2012-07-12 11:00:00,39.04,39.14,38.95,39.1,53300.0,25.3318,25.3967,25.2734,25.3707,53300.0
2012-07-12 11:30:00,39.09,39.24,39.03,39.15,31000.0,25.3642,25.4616,25.3253,25.4032,31000.0
2012-07-12 12:00:00,39.16,39.2,39.03,39.14,27000.0,25.4097,25.4356,25.3253,25.3967,27000.0
2012-07-12 12:30:00,39.15,39.15,39.0,39.15,17400.0,25.4032,25.4032,25.3059,25.4032,17400.0
2012-07-12 13:00:00,39.14,39.35,39.11,39.28,24600.0,25.3967,25.533,25.3772,25.4875,24600.0
2012-07-12 13:30:00,39.28,39.49,39.24,39.38,18900.0,25.4875,25.6238,25.4616,25.5524,18900.0
2012-07-12 14:00:00,39.38,39.5,39.35,39.35,27700.0,25.5524,25.6303,25.533,25.533,27700.0
2012-07-12 14:30:00,39.36,39.37,38.92,38.95,111100.0,25.5394,25.5459,25.2539,25.2734,111100.0
2012-07-12 15:00:00,38.95,39.23,38.94,39.23,142100.0,25.2734,25.4551,25.2669,25.4551,142100.0
2012-07-12 15:30:00,39.23,39.33,38.65,38.71,429800.0,25.4551,25.52,25.0787,25.1177,429800.0
2012-07-13 09:30:00,38.75,39.1,38.63,38.64,63500.0,25.1436,25.3707,25.0658,25.0723,63500.0
2012-07-13 10:00:00,38.67,38.69,38.6,38.62,43300.0,25.0917,25.1047,25.0463,25.0593,43300.0
2012-07-13 10:30:00,38.62,38.94,38.62,38.89,25200.0,25.0593,25.2669,25.0593,25.2345,25200.0
2012-07-13 11:00:00,38.89,38.97,38.81,38.88,26800.0,25.2345,25.2864,25.1826,25.228,26800.0
2012-07-13 11:30:00,38.88,38.9,38.83,38.9,23300.0,25.228,25.241,25.1955,25.241,23300.0
2012-07-13 12:00:00,38.91,38.99,38.68,38.72,25900.0,25.2475,25.2994,25.0982,25.1242,25900.0
2012-07-13 12:30:00,38.69,38.78,38.46,38.48,56900.0,25.1047,25.1631,24.9555,24.9684,56900.0
2012-07-13 13:00:00,38.49,38.55,38.36,38.38,20800.0,24.9749,25.0139,24.8906,24.9036,20800.0
2012-07-13 13:30:00,38.38,38.53,38.38,38.53,20800.0,24.9036,25.0009,24.9036,25.0009,20800.0
2012-07-13 14:00:00,38.53,38.54,38.39,38.42,23900.0,25.0009,25.0074,24.91,24.9295,23900.0
2012-07-13 14:30:00,38.41,38.47,38.34,38.37,37000.0,24.923,24.962,24.8776,24.8971,37000.0
2012-07-13 15:00:00,38.37,38.45,38.36,38.38,45500.0,24.8971,24.949,24.8906,24.9036,45500.0
2012-07-13 15:30:00,38.37,38.6,38.36,38.48,227900.0,24.8971,25.0463,24.8906,24.9684,227900.0
2012-07-16 09:30:00,38.39,39.19,38.32,38.53,39000.0,24.91,25.4291,24.8646,25.0009,39000.0
2012-07-16 10:00:00,38.58,38.84,38.57,38.82,37700.0,25.0333,25.202,25.0268,25.1891,37700.0
2012-07-16 10:30:00,38.81,38.95,38.63,38.85,31000.0,25.1826,25.2734,25.0658,25.2085,31000.0
2012-07-16 11:00:00,38.86,39.13,38.79,39.04,25200.0,25.215,25.3902,25.1696,25.3318,25200.0
2012-07-16 11:30:00,39.05,39.12,39.03,39.11,15700.0,25.3383,25.3837,25.3253,25.3772,15700.0
2012-07-16 12:00:00,39.11,39.19,39.09,39.12,16800.0,25.3772,25.4291,25.3642,25.3837,16800.0
2012-07-16 12:30:00,39.12,39.12,38.98,39.06,16900.0,25.3837,25.3837,25.2929,25.3448,16900.0
2012-07-16 13:00:00,39.06,39.09,38.99,39.01,16600.0,25.3448,25.3642,25.2994,25.3123,16600.0
2012-07-16 13:30:00,39.01,39.13,39.01,39.05,25300.0,25.3123,25.3902,25.3123,25.3383,25300.0
2012-07-16 14:00:00,39.05,39.07,38.93,38.99,21500.0,25.3383,25.3513,25.2604,25.2994,21500.0
2012-07-16 14:30:00,38.99,39.01,38.87,38.91,28700.0,25.2994,25.3123,25.2215,25.2475,28700.0
2012-07-16 15:00:00,38.91,38.98,38.88,38.92,59100.0,25.2475,25.2929,25.228,25.2539,59100.0
2012-07-16 15:30:00,38.93,38.96,38.8,38.91,102000.0,25.2604,25.2799,25.1761,25.2475,102000.0
2012-07-17 09:30:00,39.06,39.13,38.8,38.99,21400.0,25.3448,25.3902,25.1761,25.2994,21400.0
2012-07-17 10:00:00,38.99,39.02,38.81,38.99,16800.0,25.2994,25.3188,25.1826,25.2994,16800.0
2012-07-17 10:30:00,38.98,39.01,38.74,38.85,18500.0,25.2929,25.3123,25.1371,25.2085,18500.0
2012-07-17 11:00:00,38.86,39.07,38.86,38.9,28800.0,25.215,25.3513,25.215,25.241,28800.0
2012-07-17 11:30:00,38.88,39.23,38.86,39.2,26700.0,25.228,25.4551,25.215,25.4356,26700.0
2012-07-17 12:00:00,39.23,39.31,39.2,39.25,10700.0,25.4551,25.507,25.4356,25.4681,10700.0
2012-07-17 12:30:00,39.25,39.28,39.12,39.12,9300.0,25.4681,25.4875,25.3837,25.3837,9300.0
2012-07-17 13:00:00,39.13,39.36,39.13,39.34,11200.0,25.3902,25.5394,25.3902,25.5265,11200.0
2012-07-17 13:30:00,39.33,39.36,39.17,39.2,14100.0,25.52,25.5394,25.4162,25.4356,14100.0
2012-07-17 14:00:00,39.2,39.3,39.2,39.28,12500.0,25.4356,25.5005,25.4356,25.4875,12500.0
2012-07-17 14:30:00,39.29,39.41,39.25,39.39,23700.0,25.494,25.5719,25.4681,25.5589,23700.0
2012-07-17 15:00:00,39.38,39.5,39.28,39.31,59900.0,25.5524,25.6303,25.4875,25.507,59900.0
2012-07-17 15:30:00,39.32,39.41,39.26,39.36,52900.0,25.5135,25.5719,25.4746,25.5394,52900.0
2012-07-18 09:30:00,39.39,39.73,39.3,39.45,26900.0,25.5589,25.7795,25.5005,25.5978,26900.0
2012-07-18 10:00:00,39.45,39.45,38.93,38.93,290800.0,25.5978,25.5978,25.2604,25.2604,290800.0
2012-07-18 10:30:00,38.96,39.27,38.93,39.15,17100.0,25.2799,25.481,25.2604,25.4032,17100.0
2012-07-18 11:00:00,39.15,39.16,39.02,39.09,8800.0,25.4032,25.4097,25.3188,25.3642,8800.0
2012-07-18 11:30:00,39.09,39.22,39.09,39.2,53900.0,25.3642,25.4486,25.3642,25.4356,53900.0
2012-07-18 12:00:00,39.22,39.3,39.15,39.26,69700.0,25.4486,25.5005,25.4032,25.4746,69700.0
2012-07-18 12:30:00,39.26,39.35,39.23,39.33,25000.0,25.4746,25.533,25.4551,25.52,25000.0
2012-07-18 13:00:00,39.32,39.39,39.29,39.34,22300.0,25.5135,25.5589,25.494,25.5265,22300.0
2012-07-18 13:30:00,39.34,39.36,39.1,39.15,40900.0,25.5265,25.5394,25.3707,25.4032,40900.0
2012-07-18 14:00:00,39.15,39.32,39.15,39.24,19000.0,25.4032,25.5135,25.4032,25.4616,19000.0
2012-07-18 14:30:00,39.22,39.27,39.13,39.18,14500.0,25.4486,25.481,25.3902,25.4226,14500.0
2012-07-18 15:00:00,39.18,39.28,39.16,39.18,22700.0,25.4226,25.4875,25.4097,25.4226,22700.0
2012-07-18 15:30:00,39.17,39.27,39.13,39.19,41200.0,25.4162,25.481,25.3902,25.4291,41200.0
2012-07-19 09:30:00,39.24,39.37,39.07,39.07,15600.0,25.4616,25.5459,25.3513,25.3513,15600.0
2012-07-19 10:00:00,39.02,39.1,38.78,38.82,15500.0,25.3188,25.3707,25.1631,25.1891,15500.0
2012-07-19 10:30:00,38.84,39.1,38.79,39.04,20300.0,25.202,25.3707,25.1696,25.3318,20300.0
2012-07-19 11:00:00,39.05,39.13,38.9,38.99,193800.0,25.3383,25.3902,25.241,25.2994,193800.0
2012-07-19 11:30:00,39.02,39.07,38.85,38.85,47500.0,25.3188,25.3513,25.2085,25.2085,47500.0
2012-07-19 12:00:00,38.86,38.98,38.85,38.96,23300.0,25.215,25.2929,25.2085,25.2799,23300.0
2012-07-19 12:30:00,38.96,38.99,38.9,38.91,21400.0,25.2799,25.2994,25.241,25.2475,21400.0
2012-07-19 13:00:00,38.9,39.08,38.9,39.05,29700.0,25.241,25.3578,25.241,25.3383,29700.0
2012-07-19 13:30:00,39.08,39.11,38.93,38.99,32100.0,25.3578,25.3772,25.2604,25.2994,32100.0
2012-07-19 14:00:00,39.01,39.05,38.89,39.03,259000.0,25.3123,25.3383,25.2345,25.3253,259000.0
2012-07-19 14:30:00,39.03,39.21,39.01,39.06,43700.0,25.3253,25.4421,25.3123,25.3448,43700.0
2012-07-19 15:00:00,39.08,39.31,39.06,39.25,44500.0,25.3578,25.507,25.3448,25.4681,44500.0
2012-07-19 15:30:00,39.24,39.27,39.12,39.2,90900.0,25.4616,25.481,25.3837,25.4356,90900.0
2012-07-20 09:30:00,38.98,39.25,38.97,39.19,14800.0,25.2929,25.4681,25.2864,25.4291,14800.0
2012-07-20 10:00:00,39.21,39.46,39.21,39.38,67600.0,25.4421,25.6043,25.4421,25.5524,67600.0
2012-07-20 10:30:00,39.37,39.48,39.28,39.45,56100.0,25.5459,25.6173,25.4875,25.5978,56100.0
2012-07-20 11:00:00,39.45,39.85,39.35,39.59,51800.0,25.5978,25.8574,25.533,25.6887,51800.0
2012-07-20 11:30:00,39.58,39.66,39.54,39.56,16200.0,25.6822,25.7341,25.6562,25.6692,16200.0
2012-07-20 12:00:00,39.58,39.61,39.53,39.58,11800.0,25.6822,25.7017,25.6498,25.6822,11800.0
2012-07-20 12:30:00,39.57,39.62,39.45,39.53,24100.0,25.6757,25.7081,25.5978,25.6498,24100.0
2012-07-20 13:00:00,39.51,39.56,39.46,39.46,26000.0,25.6368,25.6692,25.6043,25.6043,26000.0
2012-07-20 13:30:00,39.47,39.55,39.19,39.4,57700.0,25.6108,25.6627,25.4291,25.5654,57700.0
2012-07-20 14:00:00,39.43,39.52,39.25,39.36,50900.0,25.5849,25.6433,25.4681,25.5394,50900.0
2012-07-20 14:30:00,39.36,39.49,39.28,39.49,21800.0,25.5394,25.6238,25.4875,25.6238,21800.0
2012-07-20 15:00:00,39.48,39.5,39.43,39.46,19700.0,25.6173,25.6303,25.5849,25.6043,19700.0
2012-07-20 15:30:00,39.45,39.48,39.38,39.38,42900.0,25.5978,25.6173,25.5524,25.5524,42900.0
2012-07-23 09:30:00,38.76,38.98,38.72,38.88,15300.0,25.1501,25.2929,25.1242,25.228,15300.0
2012-07-23 10:00:00,38.92,38.95,38.78,38.88,7000.0,25.2539,25.2734,25.1631,25.228,7000.0
2012-07-23 10:30:00,38.87,39.13,38.81,39.08,15000.0,25.2215,25.3902,25.1826,25.3578,15000.0
2012-07-23 11:00:00,39.11,39.24,39.11,39.19,30100.0,25.3772,25.4616,25.3772,25.4291,30100.0
2012-07-23 11:30:00,39.17,39.22,39.11,39.16,12500.0,25.4162,25.4486,25.3772,25.4097,12500.0
2012-07-23 12:00:00,39.17,39.24,39.13,39.15,51300.0,25.4162,25.4616,25.3902,25.4032,51300.0
2012-07-23 12:30:00,39.16,39.22,39.15,39.18,8900.0,25.4097,25.4486,25.4032,25.4226,8900.0
2012-07-23 13:00:00,39.16,39.29,39.15,39.27,19000.0,25.4097,25.494,25.4032,25.481,19000.0
2012-07-23 13:30:00,39.29,39.29,39.24,39.27,20500.0,25.494,25.494,25.4616,25.481,20500.0
2012-07-23 14:00:00,39.27,39.28,39.06,39.06,16700.0,25.481,25.4875,25.3448,25.3448,16700.0
2012-07-23 14:30:00,39.03,39.04,38.72,38.76,34600.0,25.3253,25.3318,25.1242,25.1501,34600.0
2012-07-23 15:00:00,38.75,39.01,38.74,39.01,33600.0,25.1436,25.3123,25.1371,25.3123,33600.0
2012-07-23 15:30:00,39.02,39.05,38.82,38.93,76700.0,25.3188,25.3383,25.1891,25.2604,76700.0
2012-07-24 09:30:00,38.94,39.09,38.63,38.8,19400.0,25.2669,25.3642,25.0658,25.1761,19400.0
2012-07-24 10:00:00,38.81,38.89,38.7,38.73,22200.0,25.1826,25.2345,25.1112,25.1307,22200.0
2012-07-24 10:30:00,38.73,38.85,38.51,38.51,50700.0,25.1307,25.2085,24.9879,24.9879,50700.0
2012-07-24 11:00:00,38.51,38.51,38.27,38.4,23200.0,24.9879,24.9879,24.8322,24.9165,23200.0
2012-07-24 11:30:00,38.41,38.43,38.3,38.37,22200.0,24.923,24.936,24.8516,24.8971,22200.0
2012-07-24 12:00:00,38.36,38.36,38.07,38.11,11600.0,24.8906,24.8906,24.7024,24.7284,11600.0
2012-07-24 12:30:00,38.1,38.3,38.1,38.3,19200.0,24.7219,24.8516,24.7219,24.8516,19200.0
2012-07-24 13:00:00,38.28,38.28,38.13,38.13,11600.0,24.8387,24.8387,24.7413,24.7413,11600.0
2012-07-24 13:30:00,38.1,38.22,38.07,38.18,15900.0,24.7219,24.7997,24.7024,24.7738,15900.0
2012-07-24 14:00:00,38.18,38.18,37.98,38.0,28200.0,24.7738,24.7738,24.644,24.657,28200.0
2012-07-24 14:30:00,38.01,38.23,38.0,38.03,27800.0,24.6635,24.8062,24.657,24.6764,27800.0
2012-07-24 15:00:00,38.01,38.12,37.99,38.12,32900.0,24.6635,24.7348,24.6505,24.7348,32900.0
2012-07-24 15:30:00,38.16,38.18,38.0,38.15,68800.0,24.7608,24.7738,24.657,24.7543,68800.0
2012-07-25 09:30:00,38.21,38.37,37.98,38.07,46300.0,24.7932,24.8971,24.644,24.7024,46300.0
2012-07-25 10:00:00,38.05,38.13,37.97,38.03,27400.0,24.6894,24.7413,24.6375,24.6764,27400.0
2012-07-25 10:30:00,38.02,38.29,37.97,38.24,32800.0,24.67,24.8452,24.6375,24.8127,32800.0
2012-07-25 11:00:00,38.24,38.55,38.23,38.5,29300.0,24.8127,25.0139,24.8062,24.9814,29300.0
2012-07-25 11:30:00,38.5,38.58,38.46,38.56,25200.0,24.9814,25.0333,24.9555,25.0203,25200.0
2012-07-25 12:00:00,38.54,38.56,38.47,38.55,22500.0,25.0074,25.0203,24.962,25.0139,22500.0
2012-07-25 12:30:00,38.55,38.6,38.54,38.57,18400.0,25.0139,25.0463,25.0074,25.0268,18400.0
2012-07-25 13:00:00,38.56,38.65,38.55,38.65,18800.0,25.0203,25.0787,25.0139,25.0787,18800.0
2012-07-25 13:30:00,38.63,38.77,38.61,38.73,23000.0,25.0658,25.1566,25.0528,25.1307,23000.0
2012-07-25 14:00:00,38.71,38.71,38.53,38.56,22100.0,25.1177,25.1177,25.0009,25.0203,22100.0
2012-07-25 14:30:00,38.57,38.69,38.56,38.63,30800.0,25.0268,25.1047,25.0203,25.0658,30800.0
2012-07-25 15:00:00,38.61,38.64,38.5,38.54,30100.0,25.0528,25.0723,24.9814,25.0074,30100.0
2012-07-25 15:30:00,38.53,38.61,38.48,38.6,81600.0,25.0009,25.0528,24.9684,25.0463,81600.0
2012-07-26 09:30:00,39.02,39.09,38.58,38.58,28100.0,25.3188,25.3642,25.0333,25.0333,28100.0
2012-07-26 10:00:00,38.54,38.75,38.42,38.62,32400.0,25.0074,25.1436,24.9295,25.0593,32400.0
2012-07-26 10:30:00,38.61,38.69,38.55,38.68,26600.0,25.0528,25.1047,25.0139,25.0982,26600.0
2012-07-26 11:00:00,38.7,38.72,38.57,38.67,20800.0,25.1112,25.1242,25.0268,25.0917,20800.0
2012-07-26 11:30:00,38.65,38.69,38.4,38.5,17100.0,25.0787,25.1047,24.9165,24.9814,17100.0
2012-07-26 12:00:00,38.5,38.76,38.5,38.68,22200.0,24.9814,25.1501,24.9814,25.0982,22200.0
2012-07-26 12:30:00,38.67,38.67,38.57,38.67,13300.0,25.0917,25.0917,25.0268,25.0917,13300.0
2012-07-26 13:00:00,38.65,38.72,38.61,38.7,16000.0,25.0787,25.1242,25.0528,25.1112,16000.0
2012-07-26 13:30:00,38.69,38.73,38.57,38.72,31300.0,25.1047,25.1307,25.0268,25.1242,31300.0
2012-07-26 14:00:00,38.71,38.72,38.6,38.67,17800.0,25.1177,25.1242,25.0463,25.0917,17800.0
2012-07-26 14:30:00,38.67,38.73,38.64,38.64,21600.0,25.0917,25.1307,25.0723,25.0723,21600.0
2012-07-26 15:00:00,38.64,38.76,38.64,38.74,31400.0,25.0723,25.1501,25.0723,25.1371,31400.0
2012-07-26 15:30:00,38.73,38.75,38.68,38.71,62100.0,25.1307,25.1436,25.0982,25.1177,62100.0
2012-07-27 09:30:00,38.89,38.9,38.52,38.57,34600.0,25.2345,25.241,24.9944,25.0268,34600.0
2012-07-27 10:00:00,38.53,38.9,38.45,38.85,16100.0,25.0009,25.241,24.949,25.2085,16100.0
2012-07-27 10:30:00,38.89,39.26,38.86,39.24,14300.0,25.2345,25.4746,25.215,25.4616,14300.0
2012-07-27 11:00:00,39.22,39.39,39.18,39.37,14400.0,25.4486,25.5589,25.4226,25.5459,14400.0
2012-07-27 11:30:00,39.37,39.4,39.28,39.33,6800.0,25.5459,25.5654,25.4875,25.52,6800.0
2012-07-27 12:00:00,39.36,39.47,39.35,39.43,8600.0,25.5394,25.6108,25.533,25.5849,8600.0
2012-07-27 12:30:00,39.46,39.55,39.44,39.52,14400.0,25.6043,25.6627,25.5914,25.6433,14400.0
2012-07-27 13:00:00,39.51,39.71,39.45,39.71,18300.0,25.6368,25.7665,25.5978,25.7665,18300.0
2012-07-27 13:30:00,39.71,39.86,39.66,39.73,15000.0,25.7665,25.8639,25.7341,25.7795,15000.0
2012-07-27 14:00:00,39.72,39.78,39.65,39.71,14700.0,25.773,25.812,25.7276,25.7665,14700.0
2012-07-27 14:30:00,39.71,39.75,39.67,39.67,15300.0,25.7665,25.7925,25.7406,25.7406,15300.0
2012-07-27 15:00:00,39.69,39.77,39.66,39.77,21000.0,25.7536,25.8055,25.7341,25.8055,21000.0
2012-07-27 15:30:00,39.76,39.78,39.48,39.5,96500.0,25.799,25.812,25.6173,25.6303,96500.0
2012-07-30 09:30:00,39.34,39.61,39.34,39.46,13900.0,25.5265,25.7017,25.5265,25.6043,13900.0
2012-07-30 10:00:00,39.48,39.62,39.38,39.55,11100.0,25.6173,25.7081,25.5524,25.6627,11100.0
2012-07-30 10:30:00,39.51,39.61,39.35,39.35,14600.0,25.6368,25.7017,25.533,25.533,14600.0
2012-07-30 11:00:00,39.4,39.53,39.26,39.31,6800.0,25.5654,25.6498,25.4746,25.507,6800.0
2012-07-30 11:30:00,39.29,39.42,39.29,39.33,12500.0,25.494,25.5784,25.494,25.52,12500.0
2012-07-30 12:00:00,39.31,39.31,39.18,39.3,10100.0,25.507,25.507,25.4226,25.5005,10100.0
2012-07-30 12:30:00,39.3,39.37,39.19,39.21,20000.0,25.5005,25.5459,25.4291,25.4421,20000.0
2012-07-30 13:00:00,39.18,39.33,39.18,39.27,6700.0,25.4226,25.52,25.4226,25.481,6700.0
2012-07-30 13:30:00,39.27,39.33,39.25,39.25,8300.0,25.481,25.52,25.4681,25.4681,8300.0
2012-07-30 14:00:00,39.24,39.32,39.2,39.32,6000.0,25.4616,25.5135,25.4356,25.5135,6000.0
2012-07-30 14:30:00,39.36,39.45,39.3,39.38,22400.0,25.5394,25.5978,25.5005,25.5524,22400.0
2012-07-30 15:00:00,39.38,39.43,39.32,39.43,22100.0,25.5524,25.5849,25.5135,25.5849,22100.0
2012-07-30 15:30:00,39.43,39.59,39.38,39.47,81000.0,25.5849,25.6887,25.5524,25.6108,81000.0
2012-07-31 09:30:00,39.31,39.62,39.23,39.48,11100.0,25.507,25.7081,25.4551,25.6173,11100.0
2012-07-31 10:00:00,39.57,39.74,39.34,39.64,27100.0,25.6757,25.786,25.5265,25.7211,27100.0
2012-07-31 10:30:00,39.63,39.78,39.43,39.71,11100.0,25.7146,25.812,25.5849,25.7665,11100.0
2012-07-31 11:00:00,39.7,39.81,39.6,39.81,12000.0,25.7601,25.8314,25.6952,25.8314,12000.0
2012-07-31 11:30:00,39.83,39.91,39.75,39.9,13600.0,25.8444,25.8963,25.7925,25.8898,13600.0
2012-07-31 12:00:00,39.89,39.9,39.77,39.82,15200.0,25.8833,25.8898,25.8055,25.8379,15200.0
2012-07-31 12:30:00,39.84,39.87,39.78,39.81,12900.0,25.8509,25.8704,25.812,25.8314,12900.0
2012-07-31 13:00:00,39.81,39.86,39.75,39.86,10500.0,25.8314,25.8639,25.7925,25.8639,10500.0
2012-07-31 13:30:00,39.86,39.91,39.84,39.89,8900.0,25.8639,25.8963,25.8509,25.8833,8900.0
2012-07-31 14:00:00,39.88,40.0,39.86,39.97,15500.0,25.8769,25.9547,25.8639,25.9353,15500.0
2012-07-31 14:30:00,39.97,40.14,39.95,40.08,18800.0,25.9353,26.0456,25.9223,26.0066,18800.0
2012-07-31 15:00:00,40.08,40.08,39.89,39.96,23600.0,26.0066,26.0066,25.8833,25.9288,23600.0
2012-07-31 15:30:00,39.96,39.97,39.84,39.89,119600.0,25.9288,25.9353,25.8509,25.8833,119600.0
2012-08-01 09:30:00,39.88,40.08,39.63,39.63,18500.0,25.8769,26.0066,25.7146,25.7146,18500.0
2012-08-01 10:00:00,39.55,39.79,39.29,39.43,13600.0,25.6627,25.8185,25.494,25.5849,13600.0
2012-08-01 10:30:00,39.44,39.58,39.39,39.53,8500.0,25.5914,25.6822,25.5589,25.6498,8500.0
2012-08-01 11:00:00,39.54,39.65,39.39,39.42,33200.0,25.6562,25.7276,25.5589,25.5784,33200.0
2012-08-01 11:30:00,39.42,39.56,39.41,39.5,17200.0,25.5784,25.6692,25.5719,25.6303,17200.0
2012-08-01 12:00:00,39.49,39.52,39.48,39.51,8100.0,25.6238,25.6433,25.6173,25.6368,8100.0
2012-08-01 12:30:00,39.51,39.63,39.51,39.54,8300.0,25.6368,25.7146,25.6368,25.6562,8300.0
2012-08-01 13:00:00,39.58,39.69,39.41,39.5,35900.0,25.6822,25.7536,25.5719,25.6303,35900.0
2012-08-01 13:30:00,39.45,39.63,39.45,39.47,9400.0,25.5978,25.7146,25.5978,25.6108,9400.0
2012-08-01 14:00:00,39.41,39.75,39.41,39.75,28800.0,25.5719,25.7925,25.5719,25.7925,28800.0
2012-08-01 14:30:00,39.77,39.77,39.52,39.59,30700.0,25.8055,25.8055,25.6433,25.6887,30700.0
2012-08-01 15:00:00,39.59,39.6,39.45,39.51,33900.0,25.6887,25.6952,25.5978,25.6368,33900.0
2012-08-01 15:30:00,39.47,39.63,39.44,39.57,108000.0,25.6108,25.7146,25.5914,25.6757,108000.0
2012-08-02 09:30:00,39.3,39.54,39.08,39.34,17200.0,25.5005,25.6562,25.3578,25.5265,17200.0
2012-08-02 10:00:00,39.29,39.33,39.15,39.27,28700.0,25.494,25.52,25.4032,25.481,28700.0
2012-08-02 10:30:00,39.2,39.22,38.9,38.97,30800.0,25.4356,25.4486,25.241,25.2864,30800.0
2012-08-02 11:00:00,38.98,38.98,38.81,38.86,20100.0,25.2929,25.2929,25.1826,25.215,20100.0
2012-08-02 11:30:00,38.86,38.86,38.72,38.77,27800.0,25.215,25.215,25.1242,25.1566,27800.0
2012-08-02 12:00:00,38.75,38.81,38.73,38.76,37100.0,25.1436,25.1826,25.1307,25.1501,37100.0
2012-08-02 12:30:00,38.76,38.81,38.7,38.77,30800.0,25.1501,25.1826,25.1112,25.1566,30800.0
2012-08-02 13:00:00,38.73,38.75,38.62,38.62,24000.0,25.1307,25.1436,25.0593,25.0593,24000.0
2012-08-02 13:30:00,38.62,38.68,38.59,38.63,41100.0,25.0593,25.0982,25.0398,25.0658,41100.0
2012-08-02 14:00:00,38.61,38.64,38.58,38.62,37900.0,25.0528,25.0723,25.0333,25.0593,37900.0
2012-08-02 14:30:00,38.62,38.8,38.62,38.71,40300.0,25.0593,25.1761,25.0593,25.1177,40300.0
2012-08-02 15:00:00,38.7,38.73,38.64,38.67,63100.0,25.1112,25.1307,25.0723,25.0917,63100.0
2012-08-02 15:30:00,38.68,39.08,38.65,39.04,244600.0,25.0982,25.3578,25.0787,25.3318,244600.0
2012-08-03 09:30:00,39.55,40.43,39.25,40.25,40200.0,25.6627,26.2337,25.4681,26.1169,40200.0
2012-08-03 10:00:00,40.27,40.5,40.1,40.5,95600.0,26.1299,26.2792,26.0196,26.2792,95600.0
2012-08-03 10:30:00,40.49,40.58,40.47,40.54,14900.0,26.2727,26.3311,26.2597,26.3051,14900.0
2012-08-03 11:00:00,40.52,40.68,40.47,40.62,16300.0,26.2921,26.3959,26.2597,26.357,16300.0
2012-08-03 11:30:00,40.66,40.77,40.64,40.75,11400.0,26.383,26.4543,26.37,26.4414,11400.0
2012-08-03 12:00:00,40.72,40.84,40.64,40.83,12900.0,26.4219,26.4998,26.37,26.4933,12900.0
2012-08-03 12:30:00,40.83,40.88,40.81,40.88,14100.0,26.4933,26.5257,26.4803,26.5257,14100.0
2012-08-03 13:00:00,40.87,40.89,40.64,40.66,23200.0,26.5192,26.5322,26.37,26.383,23200.0
2012-08-03 13:30:00,40.67,40.67,40.6,40.61,15900.0,26.3895,26.3895,26.344,26.3505,15900.0
2012-08-03 14:00:00,40.64,40.87,40.62,40.8,17700.0,26.37,26.5192,26.357,26.4738,17700.0
2012-08-03 14:30:00,40.78,40.8,40.66,40.76,14400.0,26.4608,26.4738,26.383,26.4479,14400.0
2012-08-03 15:00:00,40.76,40.82,40.72,40.74,31000.0,26.4479,26.4868,26.4219,26.4349,31000.0
2012-08-03 15:30:00,40.73,40.8,40.64,40.7,73900.0,26.4284,26.4738,26.37,26.4089,73900.0
2012-08-06 09:30:00,40.46,40.49,40.01,40.23,33800.0,26.2532,26.2727,25.9612,26.104,33800.0
2012-08-06 10:00:00,40.24,40.25,39.99,40.04,32200.0,26.1104,26.1169,25.9482,25.9807,32200.0
2012-08-06 10:30:00,40.03,40.13,39.87,39.87,39300.0,25.9742,26.0391,25.8704,25.8704,39300.0
2012-08-06 11:00:00,39.9,40.03,39.71,39.74,77600.0,25.8898,25.9742,25.7665,25.786,77600.0
2012-08-06 11:30:00,39.73,39.87,39.71,39.78,33100.0,25.7795,25.8704,25.7665,25.812,33100.0
2012-08-06 12:00:00,39.81,39.81,39.59,39.61,32100.0,25.8314,25.8314,25.6887,25.7017,32100.0
2012-08-06 12:30:00,39.58,39.81,39.52,39.8,16600.0,25.6822,25.8314,25.6433,25.8249,16600.0
2012-08-06 13:00:00,39.76,39.83,39.5,39.5,22100.0,25.799,25.8444,25.6303,25.6303,22100.0
2012-08-06 13:30:00,39.51,39.89,39.51,39.78,24900.0,25.6368,25.8833,25.6368,25.812,24900.0
2012-08-06 14:00:00,39.81,39.96,39.71,39.9,22400.0,25.8314,25.9288,25.7665,25.8898,22400.0
2012-08-06 14:30:00,39.9,40.1,39.85,40.03,25500.0,25.8898,26.0196,25.8574,25.9742,25500.0
2012-08-06 15:00:00,40.02,40.06,39.89,39.94,35100.0,25.9677,25.9937,25.8833,25.9158,35100.0
2012-08-06 15:30:00,39.95,39.96,39.74,39.82,131700.0,25.9223,25.9288,25.786,25.8379,131700.0
2012-08-07 09:30:00,39.27,40.68,38.78,40.53,101600.0,25.481,26.3959,25.1631,26.2986,101600.0
2012-08-07 10:00:00,40.53,41.0,40.49,40.95,31700.0,26.2986,26.6036,26.2727,26.5711,31700.0
2012-08-07 10:30:00,40.97,40.99,40.87,40.94,12000.0,26.5841,26.5971,26.5192,26.5647,12000.0
2012-08-07 11:00:00,40.96,41.24,40.89,41.21,29800.0,26.5776,26.7593,26.5322,26.7398,29800.0
2012-08-07 11:30:00,41.18,41.48,41.18,41.48,17500.0,26.7204,26.915,26.7204,26.915,17500.0
2012-08-07 12:00:00,41.45,41.48,41.35,41.43,8300.0,26.8956,26.915,26.8307,26.8826,8300.0
2012-08-07 12:30:00,41.45,41.5,41.43,41.45,11100.0,26.8956,26.928,26.8826,26.8956,11100.0
2012-08-07 13:00:00,41.45,41.47,41.32,41.46,12800.0,26.8956,26.9086,26.8112,26.9021,12800.0
2012-08-07 13:30:00,41.48,41.49,41.4,41.41,12600.0,26.915,26.9215,26.8631,26.8696,12600.0
2012-08-07 14:00:00,41.41,41.43,41.25,41.36,41700.0,26.8696,26.8826,26.7658,26.8372,41700.0
2012-08-07 14:30:00,41.35,41.46,41.32,41.38,17400.0,26.8307,26.9021,26.8112,26.8502,17400.0
2012-08-07 15:00:00,41.4,41.42,41.26,41.26,32700.0,26.8631,26.8761,26.7723,26.7723,32700.0
2012-08-07 15:30:00,41.26,41.27,40.98,41.02,109300.0,26.7723,26.7788,26.5906,26.6166,109300.0
2012-08-08 09:30:00,40.95,41.21,40.7,41.16,16300.0,26.5711,26.7398,26.4089,26.7074,16300.0
2012-08-08 10:00:00,41.13,41.35,41.13,41.34,26500.0,26.6879,26.8307,26.6879,26.8242,26500.0
2012-08-08 10:30:00,41.33,41.5,41.29,41.32,29300.0,26.8177,26.928,26.7918,26.8112,29300.0
2012-08-08 11:00:00,41.33,41.51,41.32,41.48,20200.0,26.8177,26.9345,26.8112,26.915,20200.0
2012-08-08 11:30:00,41.48,41.48,41.32,41.4,22600.0,26.915,26.915,26.8112,26.8631,22600.0
2012-08-08 12:00:00,41.43,41.54,41.4,41.5,14800.0,26.8826,26.954,26.8631,26.928,14800.0
2012-08-08 12:30:00,41.49,41.5,41.35,41.48,16200.0,26.9215,26.928,26.8307,26.915,16200.0
2012-08-08 13:00:00,41.48,41.54,41.47,41.5,16300.0,26.915,26.954,26.9086,26.928,16300.0
2012-08-08 13:30:00,41.47,41.48,41.29,41.43,19400.0,26.9086,26.915,26.7918,26.8826,19400.0
2012-08-08 14:00:00,41.43,41.55,41.37,41.55,64800.0,26.8826,26.9605,26.8437,26.9605,64800.0
2012-08-08 14:30:00,41.53,41.54,41.25,41.27,40000.0,26.9475,26.954,26.7658,26.7788,40000.0
2012-08-08 15:00:00,41.26,41.35,41.26,41.28,92600.0,26.7723,26.8307,26.7723,26.7853,92600.0
2012-08-08 15:30:00,41.28,41.36,41.15,41.31,140300.0,26.7853,26.8372,26.7009,26.8047,140300.0
2012-08-09 09:30:00,41.22,41.36,40.93,41.26,31400.0,26.7463,26.8372,26.5582,26.7723,31400.0
2012-08-09 10:00:00,41.3,41.54,41.24,41.4,15800.0,26.7982,26.954,26.7593,26.8631,15800.0
2012-08-09 10:30:00,41.42,41.59,41.35,41.59,12900.0,26.8761,26.9864,26.8307,26.9864,12900.0
2012-08-09 11:00:00,41.59,41.63,41.52,41.52,19600.0,26.9864,27.0124,26.941,26.941,19600.0
2012-08-09 11:30:00,41.52,41.63,41.46,41.53,21200.0,26.941,27.0124,26.9021,26.9475,21200.0
2012-08-09 12:00:00,41.53,41.63,41.51,41.55,24700.0,26.9475,27.0124,26.9345,26.9605,24700.0
2012-08-09 12:30:00,41.56,41.6,41.53,41.59,14900.0,26.967,26.9929,26.9475,26.9864,14900.0
2012-08-09 13:00:00,41.59,41.63,41.48,41.52,20200.0,26.9864,27.0124,26.915,26.941,20200.0
2012-08-09 13:30:00,41.51,41.56,41.35,41.35,28400.0,26.9345,26.967,26.8307,26.8307,28400.0
2012-08-09 14:00:00,41.35,41.5,41.31,41.43,25500.0,26.8307,26.928,26.8047,26.8826,25500.0
2012-08-09 14:30:00,41.43,41.63,41.37,41.38,32000.0,26.8826,27.0124,26.8437,26.8502,32000.0
2012-08-09 15:00:00,41.4,41.47,41.18,41.24,41400.0,26.8631,26.9086,26.7204,26.7593,41400.0
2012-08-09 15:30:00,41.2,41.63,41.2,41.39,181700.0,26.7334,27.0124,26.7334,26.8566,181700.0
2012-08-10 09:30:00,38.94,42.83,38.94,41.26,376300.0,25.2669,27.791,25.2669,26.7723,376300.0
2012-08-10 10:00:00,41.25,42.03,40.28,41.01,240000.0,26.7658,27.2719,26.1364,26.6101,240000.0
2012-08-10 10:30:00,41.0,41.9,40.78,41.39,83200.0,26.6036,27.1876,26.4608,26.8566,83200.0
2012-08-10 11:00:00,41.41,41.9,41.22,41.8,44600.0,26.8696,27.1876,26.7463,27.1227,44600.0
2012-08-10 11:30:00,41.79,42.35,41.75,42.33,64700.0,27.1162,27.4796,27.0902,27.4666,64700.0
2012-08-10 12:00:00,42.3,42.35,41.67,41.81,44500.0,27.4471,27.4796,27.0383,27.1292,44500.0
2012-08-10 12:30:00,41.82,42.12,41.73,42.1,25900.0,27.1357,27.3303,27.0773,27.3173,25900.0
2012-08-10 13:00:00,42.09,42.21,41.77,41.78,46700.0,27.3109,27.3887,27.1032,27.1097,46700.0
2012-08-10 13:30:00,41.84,41.9,41.6,41.62,63800.0,27.1486,27.1876,26.9929,27.0059,63800.0
2012-08-10 14:00:00,41.63,42.3,41.62,42.3,70200.0,27.0124,27.4471,27.0059,27.4471,70200.0
2012-08-10 14:30:00,42.29,42.37,42.08,42.29,51400.0,27.4406,27.4925,27.3044,27.4406,51400.0
2012-08-10 15:00:00,42.3,42.48,42.26,42.42,81100.0,27.4471,27.5639,27.4212,27.525,81100.0
2012-08-10 15:30:00,42.45,43.04,41.73,42.98,438100.0,27.5444,27.9273,27.0773,27.8883,438100.0
2012-08-13 09:30:00,42.7,42.9,42.07,42.3,43400.0,27.7067,27.8364,27.2979,27.4471,43400.0
2012-08-13 10:00:00,42.32,42.35,41.75,41.83,61100.0,27.4601,27.4796,27.0902,27.1421,61100.0
2012-08-13 10:30:00,41.81,41.83,41.58,41.64,40400.0,27.1292,27.1421,26.9799,27.0189,40400.0
2012-08-13 11:00:00,41.64,41.75,41.62,41.7,25800.0,27.0189,27.0902,27.0059,27.0578,25800.0
2012-08-13 11:30:00,41.7,41.76,41.67,41.72,41700.0,27.0578,27.0967,27.0383,27.0708,41700.0
2012-08-13 12:00:00,41.73,41.75,41.65,41.75,17900.0,27.0773,27.0902,27.0254,27.0902,17900.0
2012-08-13 12:30:00,41.72,41.78,41.69,41.74,23900.0,27.0708,27.1097,27.0513,27.0837,23900.0
2012-08-13 13:00:00,41.77,41.77,41.65,41.67,20400.0,27.1032,27.1032,27.0254,27.0383,20400.0
2012-08-13 13:30:00,41.66,41.7,41.55,41.56,30700.0,27.0318,27.0578,26.9605,26.967,30700.0
2012-08-13 14:00:00,41.56,41.65,41.5,41.61,33100.0,26.967,27.0254,26.928,26.9994,33100.0
2012-08-13 14:30:00,41.6,41.73,41.58,41.66,32600.0,26.9929,27.0773,26.9799,27.0318,32600.0
2012-08-13 15:00:00,41.69,41.69,41.47,41.5,50000.0,27.0513,27.0513,26.9086,26.928,50000.0
2012-08-13 15:30:00,41.49,41.68,41.48,41.66,98100.0,26.9215,27.0448,26.915,27.0318,98100.0
2012-08-14 09:30:00,41.95,41.95,41.35,41.36,40000.0,27.22,27.22,26.8307,26.8372,40000.0
2012-08-14 10:00:00,41.37,41.93,41.3,41.71,60000.0,26.8437,27.207,26.7982,27.0643,60000.0
2012-08-14 10:30:00,41.71,41.9,41.67,41.88,14500.0,27.0643,27.1876,27.0383,27.1746,14500.0
2012-08-14 11:00:00,41.89,42.12,41.87,42.02,22800.0,27.1811,27.3303,27.1681,27.2654,22800.0
2012-08-14 11:30:00,42.01,42.06,41.82,41.9,21800.0,27.2589,27.2914,27.1357,27.1876,21800.0
2012-08-14 12:00:00,41.9,41.97,41.88,41.89,16400.0,27.1876,27.233,27.1746,27.1811,16400.0
2012-08-14 12:30:00,41.89,41.89,41.77,41.84,14400.0,27.1811,27.1811,27.1032,27.1486,14400.0
2012-08-14 13:00:00,41.84,41.91,41.81,41.86,13800.0,27.1486,27.1941,27.1292,27.1616,13800.0
2012-08-14 13:30:00,41.87,42.07,41.87,42.03,17500.0,27.1681,27.2979,27.1681,27.2719,17500.0
2012-08-14 14:00:00,42.04,42.05,41.87,41.95,27900.0,27.2784,27.2849,27.1681,27.22,27900.0
2012-08-14 14:30:00,41.95,41.95,41.76,41.87,29400.0,27.22,27.22,27.0967,27.1681,29400.0
2012-08-14 15:00:00,41.89,41.94,41.75,41.87,39300.0,27.1811,27.2135,27.0902,27.1681,39300.0
2012-08-14 15:30:00,41.89,41.89,41.69,41.79,80100.0,27.1811,27.1811,27.0513,27.1162,80100.0
2012-08-15 09:30:00,41.83,42.15,41.63,42.14,15000.0,27.1421,27.3498,27.0124,27.3433,15000.0
2012-08-15 10:00:00,42.17,42.5,42.14,42.35,31600.0,27.3628,27.5769,27.3433,27.4796,31600.0
2012-08-15 10:30:00,42.37,42.49,42.27,42.43,8100.0,27.4925,27.5704,27.4276,27.5315,8100.0
2012-08-15 11:00:00,42.42,42.44,42.31,42.36,10100.0,27.525,27.538,27.4536,27.486,10100.0
2012-08-15 11:30:00,42.38,42.58,42.3,42.52,23700.0,27.499,27.6288,27.4471,27.5899,23700.0
2012-08-15 12:00:00,42.52,42.52,42.39,42.42,18600.0,27.5899,27.5899,27.5055,27.525,18600.0
2012-08-15 12:30:00,42.39,42.68,42.39,42.53,55200.0,27.5055,27.6937,27.5055,27.5964,55200.0
2012-08-15 13:00:00,42.54,42.56,42.45,42.46,18400.0,27.6028,27.6158,27.5444,27.5509,18400.0
2012-08-15 13:30:00,42.48,42.57,42.44,42.57,21800.0,27.5639,27.6223,27.538,27.6223,21800.0
2012-08-15 14:00:00,42.56,42.65,42.42,42.63,63500.0,27.6158,27.6742,27.525,27.6612,63500.0
2012-08-15 14:30:00,42.61,42.76,42.56,42.75,19700.0,27.6483,27.7456,27.6158,27.7391,19700.0
2012-08-15 15:00:00,42.74,42.75,42.62,42.65,36000.0,27.7326,27.7391,27.6548,27.6742,36000.0
2012-08-15 15:30:00,42.65,42.88,42.65,42.73,95800.0,27.6742,27.8235,27.6742,27.7261,95800.0
2012-08-16 09:30:00,42.77,42.8,42.56,42.8,16100.0,27.7521,27.7715,27.6158,27.7715,16100.0
2012-08-16 10:00:00,42.76,43.02,42.74,42.81,22600.0,27.7456,27.9143,27.7326,27.778,22600.0
2012-08-16 10:30:00,42.81,42.92,42.78,42.81,14800.0,27.778,27.8494,27.7586,27.778,14800.0
2012-08-16 11:00:00,42.82,43.35,42.82,43.31,67500.0,27.7845,28.1284,27.7845,28.1025,67500.0
2012-08-16 11:30:00,43.28,43.5,43.22,43.31,21800.0,28.083,28.2258,28.0441,28.1025,21800.0
2012-08-16 12:00:00,43.34,43.5,43.27,43.29,40700.0,28.1219,28.2258,28.0765,28.0895,40700.0
2012-08-16 12:30:00,43.28,43.33,43.23,43.31,19400.0,28.083,28.1154,28.0506,28.1025,19400.0
2012-08-16 13:00:00,43.32,43.42,43.3,43.38,9100.0,28.109,28.1738,28.096,28.1479,9100.0
2012-08-16 13:30:00,43.42,43.45,43.33,43.33,12700.0,28.1738,28.1933,28.1154,28.1154,12700.0
2012-08-16 14:00:00,43.33,43.34,43.23,43.3,18700.0,28.1154,28.1219,28.0506,28.096,18700.0
2012-08-16 14:30:00,43.28,43.36,43.19,43.27,27800.0,28.083,28.1349,28.0246,28.0765,27800.0
2012-08-16 15:00:00,43.26,43.31,43.22,43.29,22300.0,28.07,28.1025,28.0441,28.0895,22300.0
2012-08-16 15:30:00,43.28,43.29,43.13,43.15,94100.0,28.083,28.0895,27.9857,27.9987,94100.0
2012-08-17 09:30:00,43.14,43.43,42.9,43.14,23200.0,27.9922,28.1803,27.8364,27.9922,23200.0
2012-08-17 10:00:00,43.15,43.28,42.92,43.04,65100.0,27.9987,28.083,27.8494,27.9273,65100.0
2012-08-17 10:30:00,43.05,43.17,43.0,43.17,19800.0,27.9338,28.0116,27.9013,28.0116,19800.0
2012-08-17 11:00:00,43.17,43.33,43.13,43.18,77100.0,28.0116,28.1154,27.9857,28.0181,77100.0
2012-08-17 11:30:00,43.17,43.35,43.14,43.32,31600.0,28.0116,28.1284,27.9922,28.109,31600.0
2012-08-17 12:00:00,43.33,43.59,43.33,43.58,9000.0,28.1154,28.2842,28.1154,28.2777,9000.0
2012-08-17 12:30:00,43.58,43.64,43.55,43.57,11300.0,28.2777,28.3166,28.2582,28.2712,11300.0
2012-08-17 13:00:00,43.57,43.64,43.55,43.62,7300.0,28.2712,28.3166,28.2582,28.3036,7300.0
2012-08-17 13:30:00,43.64,43.64,43.56,43.6,10500.0,28.3166,28.3166,28.2647,28.2906,10500.0
2012-08-17 14:00:00,43.59,43.62,43.43,43.5,29300.0,28.2842,28.3036,28.1803,28.2258,29300.0
2012-08-17 14:30:00,43.49,43.54,43.48,43.5,15600.0,28.2193,28.2517,28.2128,28.2258,15600.0
2012-08-17 15:00:00,43.5,43.54,43.4,43.42,18100.0,28.2258,28.2517,28.1609,28.1738,18100.0
2012-08-17 15:30:00,43.41,43.5,43.27,43.39,90800.0,28.1674,28.2258,28.0765,28.1544,90800.0
2012-08-20 09:30:00,43.15,43.32,42.85,43.2,32900.0,27.9987,28.109,27.804,28.0311,32900.0
2012-08-20 10:00:00,43.23,43.26,42.88,42.9,65000.0,28.0506,28.07,27.8235,27.8364,65000.0
2012-08-20 10:30:00,42.9,43.0,42.85,42.85,14200.0,27.8364,27.9013,27.804,27.804,14200.0
2012-08-20 11:00:00,42.89,42.89,42.75,42.75,21000.0,27.8299,27.8299,27.7391,27.7391,21000.0
2012-08-20 11:30:00,42.75,42.88,42.66,42.78,31100.0,27.7391,27.8235,27.6807,27.7586,31100.0
2012-08-20 12:00:00,42.78,42.9,42.59,42.62,66900.0,27.7586,27.8364,27.6353,27.6548,66900.0
2012-08-20 12:30:00,42.67,42.94,42.59,42.9,26600.0,27.6872,27.8624,27.6353,27.8364,26600.0
2012-08-20 13:00:00,42.93,43.0,42.9,42.99,10300.0,27.8559,27.9013,27.8364,27.8948,10300.0
2012-08-20 13:30:00,42.98,42.99,42.8,42.89,15300.0,27.8883,27.8948,27.7715,27.8299,15300.0
2012-08-20 14:00:00,42.9,43.0,42.82,42.99,19600.0,27.8364,27.9013,27.7845,27.8948,19600.0
2012-08-20 14:30:00,42.99,43.0,42.8,42.81,34700.0,27.8948,27.9013,27.7715,27.778,34700.0
2012-08-20 15:00:00,42.79,43.0,42.72,42.99,38900.0,27.7651,27.9013,27.7196,27.8948,38900.0
2012-08-20 15:30:00,42.99,43.01,42.88,42.98,51100.0,27.8948,27.9078,27.8235,27.8883,51100.0
2012-08-21 09:30:00,43.0,43.42,42.94,43.33,17600.0,27.9013,28.1738,27.8624,28.1154,17600.0
2012-08-21 10:00:00,43.34,43.4,43.15,43.3,41700.0,28.1219,28.1609,27.9987,28.096,41700.0
2012-08-21 10:30:00,43.3,43.38,43.21,43.3,26300.0,28.096,28.1479,28.0376,28.096,26300.0
2012-08-21 11:00:00,43.33,43.45,43.13,43.3,32400.0,28.1154,28.1933,27.9857,28.096,32400.0
2012-08-21 11:30:00,43.33,43.4,43.17,43.29,16300.0,28.1154,28.1609,28.0116,28.0895,16300.0
2012-08-21 12:00:00,43.27,43.4,43.25,43.3,19500.0,28.0765,28.1609,28.0635,28.096,19500.0
2012-08-21 12:30:00,43.3,43.37,43.27,43.3,38300.0,28.096,28.1414,28.0765,28.096,38300.0
2012-08-21 13:00:00,43.3,43.31,42.95,43.15,31100.0,28.096,28.1025,27.8689,27.9987,31100.0
2012-08-21 13:30:00,43.18,43.24,43.06,43.15,18000.0,28.0181,28.0571,27.9403,27.9987,18000.0
2012-08-21 14:00:00,43.17,43.33,43.14,43.14,28800.0,28.0116,28.1154,27.9922,27.9922,28800.0
2012-08-21 14:30:00,43.16,43.25,43.07,43.2,30700.0,28.0051,28.0635,27.9467,28.0311,30700.0
2012-08-21 15:00:00,43.19,43.2,42.98,42.99,20400.0,28.0246,28.0311,27.8883,27.8948,20400.0
2012-08-21 15:30:00,42.97,43.18,42.97,43.17,56000.0,27.8819,28.0181,27.8819,28.0116,56000.0
2012-08-22 09:30:00,43.21,43.34,43.0,43.12,19700.0,28.0376,28.1219,27.9013,27.9792,19700.0
2012-08-22 10:00:00,43.12,43.31,42.98,43.04,16900.0,27.9792,28.1025,27.8883,27.9273,16900.0
2012-08-22 10:30:00,43.0,43.04,42.77,42.81,11900.0,27.9013,27.9273,27.7521,27.778,11900.0
2012-08-22 11:00:00,42.79,42.96,42.76,42.96,28600.0,27.7651,27.8754,27.7456,27.8754,28600.0
2012-08-22 11:30:00,42.92,43.02,42.89,42.89,11300.0,27.8494,27.9143,27.8299,27.8299,11300.0
2012-08-22 12:00:00,42.9,42.98,42.79,42.89,39700.0,27.8364,27.8883,27.7651,27.8299,39700.0
2012-08-22 12:30:00,42.88,42.96,42.78,42.8,20300.0,27.8235,27.8754,27.7586,27.7715,20300.0
2012-08-22 13:00:00,42.78,42.81,42.59,42.67,53900.0,27.7586,27.778,27.6353,27.6872,53900.0
2012-08-22 13:30:00,42.61,42.82,42.61,42.75,7400.0,27.6483,27.7845,27.6483,27.7391,7400.0
2012-08-22 14:00:00,42.78,42.93,42.72,42.83,30200.0,27.7586,27.8559,27.7196,27.791,30200.0
2012-08-22 14:30:00,42.86,42.88,42.7,42.84,23300.0,27.8105,27.8235,27.7067,27.7975,23300.0
2012-08-22 15:00:00,42.84,43.1,42.83,42.87,28500.0,27.7975,27.9662,27.791,27.817,28500.0
2012-08-22 15:30:00,42.85,42.92,42.81,42.84,84900.0,27.804,27.8494,27.778,27.7975,84900.0
2012-08-23 09:30:00,42.54,42.57,42.07,42.1,24400.0,27.8158,27.8354,27.5085,27.5281,24400.0
2012-08-23 10:00:00,42.08,42.41,42.05,42.4,32600.0,27.515,27.7308,27.4954,27.7242,32600.0
2012-08-23 10:30:00,42.41,42.64,42.34,42.48,27900.0,27.7308,27.8812,27.685,27.7765,27900.0
2012-08-23 11:00:00,42.43,42.46,42.14,42.46,80600.0,27.7439,27.7635,27.5542,27.7635,80600.0
2012-08-23 11:30:00,42.45,42.46,42.16,42.19,45600.0,27.7569,27.7635,27.5673,27.5869,45600.0
2012-08-23 12:00:00,42.2,42.24,42.12,42.12,19300.0,27.5935,27.6196,27.5412,27.5412,19300.0
2012-08-23 12:30:00,42.13,42.26,42.1,42.13,16500.0,27.5477,27.6327,27.5281,27.5477,16500.0
2012-08-23 13:00:00,42.12,42.16,41.99,42.06,33200.0,27.5412,27.5673,27.4561,27.5019,33200.0
2012-08-23 13:30:00,42.05,42.09,41.99,42.05,24100.0,27.4954,27.5215,27.4561,27.4954,24100.0
2012-08-23 14:00:00,42.0,42.06,41.97,42.01,24800.0,27.4627,27.5019,27.4431,27.4692,24800.0
2012-08-23 14:30:00,42.01,42.22,42.0,42.13,28800.0,27.4692,27.6065,27.4627,27.5477,28800.0
2012-08-23 15:00:00,42.12,42.37,42.11,42.23,37100.0,27.5412,27.7046,27.5346,27.6131,37100.0
2012-08-23 15:30:00,42.22,42.24,42.08,42.13,69300.0,27.6065,27.6196,27.515,27.5477,69300.0
2012-08-24 09:30:00,42.15,42.15,41.81,41.81,21600.0,27.5608,27.5608,27.3385,27.3385,21600.0
2012-08-24 10:00:00,41.82,41.84,41.68,41.74,22700.0,27.345,27.3581,27.2534,27.2927,22700.0
2012-08-24 10:30:00,41.72,42.09,41.7,42.02,19500.0,27.2796,27.5215,27.2665,27.4758,19500.0
2012-08-24 11:00:00,42.06,42.15,41.92,42.02,26600.0,27.5019,27.5608,27.4104,27.4758,26600.0
2012-08-24 11:30:00,42.05,42.06,41.8,41.94,68100.0,27.4954,27.5019,27.3319,27.4235,68100.0
2012-08-24 12:00:00,41.94,42.17,41.92,42.16,15900.0,27.4235,27.5738,27.4104,27.5673,15900.0
2012-08-24 12:30:00,42.16,42.22,42.12,42.17,17400.0,27.5673,27.6065,27.5412,27.5738,17400.0
2012-08-24 13:00:00,42.14,42.17,42.02,42.05,17600.0,27.5542,27.5738,27.4758,27.4954,17600.0
2012-08-24 13:30:00,42.05,42.2,42.05,42.05,7700.0,27.4954,27.5935,27.4954,27.4954,7700.0
2012-08-24 14:00:00,42.04,42.16,42.0,42.11,44800.0,27.4888,27.5673,27.4627,27.5346,44800.0
2012-08-24 14:30:00,42.11,42.14,42.03,42.14,10200.0,27.5346,27.5542,27.4823,27.5542,10200.0
2012-08-24 15:00:00,42.16,42.28,42.11,42.24,16400.0,27.5673,27.6458,27.5346,27.6196,16400.0
2012-08-24 15:30:00,42.23,42.24,42.06,42.08,41000.0,27.6131,27.6196,27.5019,27.515,41000.0
2012-08-27 09:30:00,42.13,42.13,41.49,41.49,27300.0,27.5477,27.5477,27.1292,27.1292,27300.0
2012-08-27 10:00:00,41.49,41.49,41.28,41.28,59600.0,27.1292,27.1292,26.9919,26.9919,59600.0
2012-08-27 10:30:00,41.3,41.31,41.14,41.18,34900.0,27.005,27.0115,26.9004,26.9265,34900.0
2012-08-27 11:00:00,41.2,41.62,41.17,41.45,68800.0,26.9396,27.2142,26.92,27.1031,68800.0
2012-08-27 11:30:00,41.46,41.53,41.28,41.41,40300.0,27.1096,27.1554,26.9919,27.0769,40300.0
2012-08-27 12:00:00,41.4,41.72,41.38,41.66,27000.0,27.0704,27.2796,27.0573,27.2404,27000.0
2012-08-27 12:30:00,41.63,41.64,41.52,41.53,32600.0,27.2208,27.2273,27.1488,27.1554,32600.0
2012-08-27 13:00:00,41.55,41.55,41.42,41.45,20200.0,27.1684,27.1684,27.0834,27.1031,20200.0
2012-08-27 13:30:00,41.44,41.44,41.33,41.33,19900.0,27.0965,27.0965,27.0246,27.0246,19900.0
2012-08-27 14:00:00,41.32,41.32,41.21,41.3,42300.0,27.0181,27.0181,26.9461,27.005,42300.0
2012-08-27 14:30:00,41.3,41.36,41.27,41.27,21000.0,27.005,27.0442,26.9854,26.9854,21000.0
2012-08-27 15:00:00,41.25,41.34,41.21,41.26,31100.0,26.9723,27.0311,26.9461,26.9788,31100.0
2012-08-27 15:30:00,41.24,41.24,41.01,41.16,126300.0,26.9657,26.9657,26.8154,26.9134,126300.0
2012-08-28 09:30:00,41.2,41.3,40.67,40.95,64200.0,26.9396,27.005,26.593,26.7761,64200.0
2012-08-28 10:00:00,40.95,41.16,40.66,41.14,72000.0,26.7761,26.9134,26.5865,26.9004,72000.0
2012-08-28 10:30:00,41.14,41.21,40.86,40.92,45400.0,26.9004,26.9461,26.7173,26.7565,45400.0
2012-08-28 11:00:00,40.92,41.16,40.88,41.04,40700.0,26.7565,26.9134,26.7303,26.835,40700.0
2012-08-28 11:30:00,41.05,41.16,40.99,41.12,50400.0,26.8415,26.9134,26.8023,26.8873,50400.0
2012-08-28 12:00:00,41.16,41.22,41.1,41.21,29500.0,26.9134,26.9527,26.8742,26.9461,29500.0
2012-08-28 12:30:00,41.22,41.27,41.12,41.16,25000.0,26.9527,26.9854,26.8873,26.9134,25000.0
2012-08-28 13:00:00,41.18,41.19,41.04,41.11,41500.0,26.9265,26.933,26.835,26.8807,41500.0
2012-08-28 13:30:00,41.1,41.12,40.95,40.95,26400.0,26.8742,26.8873,26.7761,26.7761,26400.0
2012-08-28 14:00:00,40.96,41.01,40.81,40.85,37800.0,26.7827,26.8154,26.6846,26.7107,37800.0
2012-08-28 14:30:00,40.85,40.88,40.81,40.81,27400.0,26.7107,26.7303,26.6846,26.6846,27400.0
2012-08-28 15:00:00,40.82,40.99,40.81,40.86,41600.0,26.6911,26.8023,26.6846,26.7173,41600.0
2012-08-28 15:30:00,40.86,40.94,40.78,40.82,91500.0,26.7173,26.7696,26.665,26.6911,91500.0
2012-08-29 09:30:00,41.07,41.18,40.92,41.03,33400.0,26.8546,26.9265,26.7565,26.8284,33400.0
2012-08-29 10:00:00,41.05,41.28,41.05,41.28,16500.0,26.8415,26.9919,26.8415,26.9919,16500.0
2012-08-29 10:30:00,41.29,41.33,41.18,41.23,12500.0,26.9984,27.0246,26.9265,26.9592,12500.0
2012-08-29 11:00:00,41.22,41.34,41.22,41.32,14600.0,26.9527,27.0311,26.9527,27.0181,14600.0
2012-08-29 11:30:00,41.31,41.56,41.31,41.55,31400.0,27.0115,27.175,27.0115,27.1684,31400.0
2012-08-29 12:00:00,41.55,41.61,41.54,41.6,9100.0,27.1684,27.2077,27.1619,27.2011,9100.0
2012-08-29 12:30:00,41.6,41.65,41.55,41.6,8300.0,27.2011,27.2338,27.1684,27.2011,8300.0
2012-08-29 13:00:00,41.6,41.72,41.58,41.63,10300.0,27.2011,27.2796,27.1881,27.2208,10300.0
2012-08-29 13:30:00,41.64,41.78,41.62,41.7,22500.0,27.2273,27.3188,27.2142,27.2665,22500.0
2012-08-29 14:00:00,41.7,41.71,41.61,41.63,12400.0,27.2665,27.2731,27.2077,27.2208,12400.0
2012-08-29 14:30:00,41.65,41.71,41.6,41.61,22900.0,27.2338,27.2731,27.2011,27.2077,22900.0
2012-08-29 15:00:00,41.59,41.64,41.56,41.56,15500.0,27.1946,27.2273,27.175,27.175,15500.0
2012-08-29 15:30:00,41.57,41.62,41.52,41.55,40300.0,27.1815,27.2142,27.1488,27.1684,40300.0
2012-08-30 09:30:00,41.45,41.45,41.19,41.29,12100.0,27.1031,27.1031,26.933,26.9984,12100.0
2012-08-30 10:00:00,41.31,41.42,41.25,41.28,7700.0,27.0115,27.0834,26.9723,26.9919,7700.0
2012-08-30 10:30:00,41.22,41.27,41.12,41.19,9700.0,26.9527,26.9854,26.8873,26.933,9700.0
2012-08-30 11:00:00,41.23,41.25,41.16,41.18,7100.0,26.9592,26.9723,26.9134,26.9265,7100.0
2012-08-30 11:30:00,41.2,41.21,41.12,41.17,18700.0,26.9396,26.9461,26.8873,26.92,18700.0
2012-08-30 12:00:00,41.17,41.2,41.14,41.19,8900.0,26.92,26.9396,26.9004,26.933,8900.0
2012-08-30 12:30:00,41.19,41.21,41.16,41.17,4500.0,26.933,26.9461,26.9134,26.92,4500.0
2012-08-30 13:00:00,41.17,41.21,41.14,41.2,8100.0,26.92,26.9461,26.9004,26.9396,8100.0
2012-08-30 13:30:00,41.18,41.23,41.15,41.21,12900.0,26.9265,26.9592,26.9069,26.9461,12900.0
2012-08-30 14:00:00,41.2,41.3,41.18,41.18,30000.0,26.9396,27.005,26.9265,26.9265,30000.0
2012-08-30 14:30:00,41.2,41.24,41.14,41.23,8600.0,26.9396,26.9657,26.9004,26.9592,8600.0
2012-08-30 15:00:00,41.27,41.35,41.2,41.31,12800.0,26.9854,27.0377,26.9396,27.0115,12800.0
2012-08-30 15:30:00,41.33,41.35,41.16,41.2,29800.0,27.0246,27.0377,26.9134,26.9396,29800.0
2012-08-31 09:30:00,41.49,41.55,41.32,41.54,6200.0,27.1292,27.1684,27.0181,27.1619,6200.0
2012-08-31 10:00:00,41.42,41.47,41.22,41.31,16900.0,27.0834,27.1161,26.9527,27.0115,16900.0
2012-08-31 10:30:00,41.38,41.54,41.35,41.47,6600.0,27.0573,27.1619,27.0377,27.1161,6600.0
2012-08-31 11:00:00,41.52,41.63,41.5,41.54,6700.0,27.1488,27.2208,27.1357,27.1619,6700.0
2012-08-31 11:30:00,41.55,41.57,41.48,41.5,7100.0,27.1684,27.1815,27.1227,27.1357,7100.0
2012-08-31 12:00:00,41.48,41.51,41.27,41.33,16000.0,27.1227,27.1423,26.9854,27.0246,16000.0
2012-08-31 12:30:00,41.34,41.41,41.34,41.38,6300.0,27.0311,27.0769,27.0311,27.0573,6300.0
2012-08-31 13:00:00,41.36,41.41,41.31,41.33,7900.0,27.0442,27.0769,27.0115,27.0246,7900.0
2012-08-31 13:30:00,41.33,41.46,41.32,41.42,7200.0,27.0246,27.1096,27.0181,27.0834,7200.0
2012-08-31 14:00:00,41.44,41.66,41.42,41.66,11200.0,27.0965,27.2404,27.0834,27.2404,11200.0
2012-08-31 14:30:00,41.66,41.72,41.65,41.7,10900.0,27.2404,27.2796,27.2338,27.2665,10900.0
2012-08-31 15:00:00,41.7,41.7,41.5,41.59,13400.0,27.2665,27.2665,27.1357,27.1946,13400.0
2012-08-31 15:30:00,41.59,41.74,41.56,41.65,42600.0,27.1946,27.2927,27.175,27.2338,42600.0
2012-09-04 09:30:00,41.61,41.67,41.44,41.47,11100.0,27.2077,27.2469,27.0965,27.1161,11100.0
2012-09-04 10:00:00,41.47,41.56,41.31,41.35,8600.0,27.1161,27.175,27.0115,27.0377,8600.0
2012-09-04 10:30:00,41.31,41.44,41.24,41.24,10800.0,27.0115,27.0965,26.9657,26.9657,10800.0
2012-09-04 11:00:00,41.26,41.35,41.19,41.19,15300.0,26.9788,27.0377,26.933,26.933,15300.0
2012-09-04 11:30:00,41.2,41.23,41.14,41.15,12200.0,26.9396,26.9592,26.9004,26.9069,12200.0
2012-09-04 12:00:00,41.16,41.2,41.11,41.13,17800.0,26.9134,26.9396,26.8807,26.8938,17800.0
2012-09-04 12:30:00,41.13,41.57,41.12,41.56,62100.0,26.8938,27.1815,26.8873,27.175,62100.0
2012-09-04 13:00:00,41.56,41.77,41.55,41.66,21900.0,27.175,27.3123,27.1684,27.2404,21900.0
2012-09-04 13:30:00,41.66,41.66,41.53,41.6,10500.0,27.2404,27.2404,27.1554,27.2011,10500.0
2012-09-04 14:00:00,41.62,41.8,41.59,41.8,12700.0,27.2142,27.3319,27.1946,27.3319,12700.0
2012-09-04 14:30:00,41.81,42.05,41.81,42.05,16700.0,27.3385,27.4954,27.3385,27.4954,16700.0
2012-09-04 15:00:00,42.06,42.15,42.02,42.11,30800.0,27.5019,27.5608,27.4758,27.5346,30800.0
2012-09-04 15:30:00,42.12,42.13,41.95,42.06,88100.0,27.5412,27.5477,27.43,27.5019,88100.0
2012-09-05 09:30:00,42.0,42.17,41.68,41.9,25400.0,27.4627,27.5738,27.2534,27.3973,25400.0
2012-09-05 10:00:00,41.86,41.98,41.83,41.92,15100.0,27.3711,27.4496,27.3515,27.4104,15100.0
2012-09-05 10:30:00,41.95,42.08,41.89,41.89,16400.0,27.43,27.515,27.3908,27.3908,16400.0
2012-09-05 11:00:00,41.89,41.96,41.87,41.91,31700.0,27.3908,27.4365,27.3777,27.4038,31700.0
2012-09-05 11:30:00,41.94,41.99,41.89,41.93,16500.0,27.4235,27.4561,27.3908,27.4169,16500.0
2012-09-05 12:00:00,41.91,42.15,41.91,42.08,10300.0,27.4038,27.5608,27.4038,27.515,10300.0
2012-09-05 12:30:00,42.1,42.11,42.02,42.08,12800.0,27.5281,27.5346,27.4758,27.515,12800.0
2012-09-05 13:00:00,42.07,42.15,42.04,42.11,11000.0,27.5085,27.5608,27.4888,27.5346,11000.0
2012-09-05 13:30:00,42.11,42.13,41.91,41.99,18900.0,27.5346,27.5477,27.4038,27.4561,18900.0
2012-09-05 14:00:00,42.0,42.06,41.93,42.05,15800.0,27.4627,27.5019,27.4169,27.4954,15800.0
2012-09-05 14:30:00,42.05,42.1,41.99,42.01,13700.0,27.4954,27.5281,27.4561,27.4692,13700.0
2012-09-05 15:00:00,42.01,42.06,41.96,42.05,20100.0,27.4692,27.5019,27.4365,27.4954,20100.0
2012-09-05 15:30:00,42.05,42.07,41.92,41.96,55500.0,27.4954,27.5085,27.4104,27.4365,55500.0
2012-09-06 09:30:00,42.29,42.67,42.14,42.33,11900.0,27.6523,27.9008,27.5542,27.6785,11900.0
2012-09-06 10:00:00,42.33,42.52,42.27,42.43,19700.0,27.6785,27.8027,27.6392,27.7439,19700.0
2012-09-06 10:30:00,42.44,42.65,42.43,42.65,26400.0,27.7504,27.8877,27.7439,27.8877,26400.0
2012-09-06 11:00:00,42.69,42.71,42.56,42.69,18400.0,27.9139,27.9269,27.8289,27.9139,18400.0
2012-09-06 11:30:00,42.74,42.88,42.71,42.88,12900.0,27.9466,28.0381,27.9269,28.0381,12900.0
2012-09-06 12:00:00,42.87,42.99,42.82,42.95,15600.0,28.0316,28.11,27.9989,28.0839,15600.0
2012-09-06 12:30:00,42.95,42.99,42.85,42.97,15300.0,28.0839,28.11,28.0185,28.0969,15300.0
2012-09-06 13:00:00,42.97,42.98,42.82,42.89,16800.0,28.0969,28.1035,27.9989,28.0446,16800.0
2012-09-06 13:30:00,42.89,42.9,42.87,42.89,10600.0,28.0446,28.0512,28.0316,28.0446,10600.0
2012-09-06 14:00:00,42.88,42.88,42.69,42.72,23900.0,28.0381,28.0381,27.9139,27.9335,23900.0
2012-09-06 14:30:00,42.72,42.76,42.68,42.73,15500.0,27.9335,27.9596,27.9073,27.94,15500.0
2012-09-06 15:00:00,42.71,42.72,42.59,42.62,19700.0,27.9269,27.9335,27.8485,27.8681,19700.0
2012-09-06 15:30:00,42.62,42.69,42.55,42.62,57800.0,27.8681,27.9139,27.8223,27.8681,57800.0
2012-09-07 09:30:00,42.67,42.91,42.35,42.91,15300.0,27.9008,28.0577,27.6915,28.0577,15300.0
2012-09-07 10:00:00,42.9,42.99,42.74,42.97,25100.0,28.0512,28.11,27.9466,28.0969,25100.0
2012-09-07 10:30:00,42.97,43.13,42.94,43.13,13700.0,28.0969,28.2016,28.0773,28.2016,13700.0
2012-09-07 11:00:00,43.13,43.13,43.0,43.0,8400.0,28.2016,28.2016,28.1166,28.1166,8400.0
2012-09-07 11:30:00,42.99,43.07,42.99,43.03,14700.0,28.11,28.1623,28.11,28.1362,14700.0
2012-09-07 12:00:00,43.05,43.12,43.03,43.08,21500.0,28.1493,28.195,28.1362,28.1689,21500.0
2012-09-07 12:30:00,43.09,43.13,43.08,43.12,6500.0,28.1754,28.2016,28.1689,28.195,6500.0
2012-09-07 13:00:00,43.13,43.14,43.08,43.1,8400.0,28.2016,28.2081,28.1689,28.1819,8400.0
2012-09-07 13:30:00,43.11,43.15,43.1,43.15,5300.0,28.1885,28.2146,28.1819,28.2146,5300.0
2012-09-07 14:00:00,43.14,43.25,43.11,43.23,11400.0,28.2081,28.28,28.1885,28.267,11400.0
2012-09-07 14:30:00,43.22,43.4,43.22,43.38,21800.0,28.2604,28.3781,28.2604,28.365,21800.0
2012-09-07 15:00:00,43.37,43.44,43.27,43.29,32600.0,28.3585,28.4043,28.2931,28.3062,32600.0
2012-09-07 15:30:00,43.3,43.35,43.15,43.22,123300.0,28.3127,28.3454,28.2146,28.2604,123300.0
2012-09-10 09:30:00,43.01,43.35,42.94,43.34,7400.0,28.1231,28.3454,28.0773,28.3389,7400.0
2012-09-10 10:00:00,43.38,43.64,43.37,43.59,15000.0,28.365,28.535,28.3585,28.5023,15000.0
2012-09-10 10:30:00,43.56,43.89,43.56,43.88,17500.0,28.4827,28.6985,28.4827,28.692,17500.0
2012-09-10 11:00:00,43.86,43.87,43.72,43.75,14600.0,28.6789,28.6854,28.5873,28.607,14600.0
2012-09-10 11:30:00,43.73,43.8,43.71,43.78,9100.0,28.5939,28.6397,28.5808,28.6266,9100.0
2012-09-10 12:00:00,43.77,43.79,43.71,43.74,9800.0,28.62,28.6331,28.5808,28.6004,9800.0
2012-09-10 12:30:00,43.73,43.8,43.65,43.8,12200.0,28.5939,28.6397,28.5416,28.6397,12200.0
2012-09-10 13:00:00,43.82,43.88,43.79,43.85,11100.0,28.6527,28.692,28.6331,28.6724,11100.0
2012-09-10 13:30:00,43.85,43.85,43.7,43.74,14800.0,28.6724,28.6724,28.5743,28.6004,14800.0
2012-09-10 14:00:00,43.76,43.8,43.61,43.61,15200.0,28.6135,28.6397,28.5154,28.5154,15200.0
2012-09-10 14:30:00,43.62,43.66,43.46,43.48,35700.0,28.522,28.5481,28.4173,28.4304,35700.0
2012-09-10 15:00:00,43.48,43.48,43.16,43.19,101100.0,28.4304,28.4304,28.2212,28.2408,101100.0
2012-09-10 15:30:00,43.22,43.22,42.94,42.98,67100.0,28.2604,28.2604,28.0773,28.1035,67100.0
2012-09-11 09:30:00,43.04,43.31,42.66,42.69,33200.0,28.1427,28.3193,27.8942,27.9139,33200.0
2012-09-11 10:00:00,42.71,42.99,42.62,42.62,83000.0,27.9269,28.11,27.8681,27.8681,83000.0
2012-09-11 10:30:00,42.62,43.22,42.61,43.2,52900.0,27.8681,28.2604,27.8615,28.2473,52900.0
2012-09-11 11:00:00,43.21,43.46,43.21,43.46,31000.0,28.2539,28.4173,28.2539,28.4173,31000.0
2012-09-11 11:30:00,43.48,43.48,43.25,43.32,26300.0,28.4304,28.4304,28.28,28.3258,26300.0
2012-09-11 12:00:00,43.32,43.33,43.21,43.25,17900.0,28.3258,28.3323,28.2539,28.28,17900.0
2012-09-11 12:30:00,43.22,43.35,43.22,43.28,25000.0,28.2604,28.3454,28.2604,28.2996,25000.0
2012-09-11 13:00:00,43.3,43.3,43.27,43.28,13500.0,28.3127,28.3127,28.2931,28.2996,13500.0
2012-09-11 13:30:00,43.27,43.3,43.23,43.26,26400.0,28.2931,28.3127,28.267,28.2866,26400.0
2012-09-11 14:00:00,43.25,43.3,43.18,43.19,47300.0,28.28,28.3127,28.2343,28.2408,47300.0
2012-09-11 14:30:00,43.22,43.22,43.12,43.14,33200.0,28.2604,28.2604,28.195,28.2081,33200.0
2012-09-11 15:00:00,43.13,43.2,42.94,42.94,46300.0,28.2016,28.2473,28.0773,28.0773,46300.0
2012-09-11 15:30:00,42.95,43.05,42.8,43.0,140400.0,28.0839,28.1493,27.9858,28.1166,140400.0
2012-09-12 09:30:00,43.0,43.36,42.97,43.12,30400.0,28.1166,28.352,28.0969,28.195,30400.0
2012-09-12 10:00:00,43.12,43.47,43.09,43.41,22800.0,28.195,28.4239,28.1754,28.3846,22800.0
2012-09-12 10:30:00,43.36,43.36,43.2,43.27,12700.0,28.352,28.352,28.2473,28.2931,12700.0
2012-09-12 11:00:00,43.3,43.48,43.27,43.44,9600.0,28.3127,28.4304,28.2931,28.4043,9600.0
2012-09-12 11:30:00,43.44,43.44,43.22,43.26,13000.0,28.4043,28.4043,28.2604,28.2866,13000.0
2012-09-12 12:00:00,43.23,43.23,43.05,43.1,18500.0,28.267,28.267,28.1493,28.1819,18500.0
2012-09-12 12:30:00,43.13,43.24,43.12,43.19,19800.0,28.2016,28.2735,28.195,28.2408,19800.0
2012-09-12 13:00:00,43.2,43.23,43.1,43.17,11300.0,28.2473,28.267,28.1819,28.2277,11300.0
2012-09-12 13:30:00,43.17,43.36,43.17,43.33,8400.0,28.2277,28.352,28.2277,28.3323,8400.0
2012-09-12 14:00:00,43.34,43.43,43.3,43.42,11500.0,28.3389,28.3977,28.3127,28.3912,11500.0
2012-09-12 14:30:00,43.42,43.42,43.28,43.35,12100.0,28.3912,28.3912,28.2996,28.3454,12100.0
2012-09-12 15:00:00,43.35,43.44,43.3,43.43,17100.0,28.3454,28.4043,28.3127,28.3977,17100.0
2012-09-12 15:30:00,43.43,43.48,43.35,43.44,41600.0,28.3977,28.4304,28.3454,28.4043,41600.0
2012-09-13 09:30:00,43.21,43.45,43.21,43.29,15300.0,28.2539,28.4108,28.2539,28.3062,15300.0
2012-09-13 10:00:00,43.29,43.47,43.08,43.12,13000.0,28.3062,28.4239,28.1689,28.195,13000.0
2012-09-13 10:30:00,43.07,43.12,43.02,43.09,3900.0,28.1623,28.195,28.1296,28.1754,3900.0
2012-09-13 11:00:00,43.09,43.12,43.03,43.1,5500.0,28.1754,28.195,28.1362,28.1819,5500.0
2012-09-13 11:30:00,43.11,43.11,43.03,43.07,4500.0,28.1885,28.1885,28.1362,28.1623,4500.0
2012-09-13 12:00:00,43.08,43.32,43.08,43.32,7800.0,28.1689,28.3258,28.1689,28.3258,7800.0
2012-09-13 12:30:00,43.42,43.78,43.37,43.64,16200.0,28.3912,28.6266,28.3585,28.535,16200.0
2012-09-13 13:00:00,43.7,44.15,43.69,44.12,31800.0,28.5743,28.8685,28.5677,28.8489,31800.0
2012-09-13 13:30:00,44.15,44.22,44.11,44.14,6500.0,28.8685,28.9143,28.8424,28.862,6500.0
2012-09-13 14:00:00,44.14,44.29,44.11,44.22,13600.0,28.862,28.9601,28.8424,28.9143,13600.0
2012-09-13 14:30:00,44.23,44.25,44.07,44.1,14800.0,28.9208,28.9339,28.8162,28.8358,14800.0
2012-09-13 15:00:00,44.1,44.11,43.92,44.04,23400.0,28.8358,28.8424,28.7181,28.7966,23400.0
2012-09-13 15:30:00,44.03,44.11,43.86,43.97,57400.0,28.79,28.8424,28.6789,28.7508,57400.0
2012-09-14 09:30:00,44.01,44.44,44.01,44.32,9900.0,28.777,29.0581,28.777,28.9797,9900.0
2012-09-14 10:00:00,44.39,44.82,44.39,44.76,11100.0,29.0254,29.3066,29.0254,29.2674,11100.0
2012-09-14 10:30:00,44.75,44.76,44.57,44.59,6600.0,29.2608,29.2674,29.1431,29.1562,6600.0
2012-09-14 11:00:00,44.58,44.92,44.58,44.92,19100.0,29.1497,29.372,29.1497,29.372,19100.0
2012-09-14 11:30:00,44.91,44.99,44.83,44.91,21100.0,29.3655,29.4178,29.3131,29.3655,21100.0
2012-09-14 12:00:00,44.92,45.0,44.9,44.96,14500.0,29.372,29.4243,29.3589,29.3982,14500.0
2012-09-14 12:30:00,44.95,45.0,44.95,44.96,31800.0,29.3916,29.4243,29.3916,29.3982,31800.0
2012-09-14 13:00:00,44.96,44.96,44.56,44.59,13500.0,29.3982,29.3982,29.1366,29.1562,13500.0
2012-09-14 13:30:00,44.58,44.85,44.5,44.84,18600.0,29.1497,29.3262,29.0974,29.3197,18600.0
2012-09-14 14:00:00,44.82,44.91,44.81,44.89,18100.0,29.3066,29.3655,29.3001,29.3524,18100.0
2012-09-14 14:30:00,44.88,44.91,44.63,44.73,20400.0,29.3458,29.3655,29.1824,29.2478,20400.0
2012-09-14 15:00:00,44.74,44.74,44.54,44.59,22800.0,29.2543,29.2543,29.1235,29.1562,22800.0
2012-09-14 15:30:00,44.61,44.65,44.47,44.61,48600.0,29.1693,29.1955,29.0778,29.1693,48600.0
2012-09-17 09:30:00,44.4,44.6,44.33,44.4,10000.0,29.032,29.1628,28.9862,29.032,10000.0
2012-09-17 10:00:00,44.41,44.55,44.24,44.32,38200.0,29.0385,29.1301,28.9274,28.9797,38200.0
2012-09-17 10:30:00,44.27,44.29,43.97,44.14,20700.0,28.947,28.9601,28.7508,28.862,20700.0
2012-09-17 11:00:00,44.14,44.25,44.12,44.14,9100.0,28.862,28.9339,28.8489,28.862,9100.0
2012-09-17 11:30:00,44.12,44.13,44.04,44.07,6800.0,28.8489,28.8554,28.7966,28.8162,6800.0
2012-09-17 12:00:00,44.06,44.1,44.0,44.03,8100.0,28.8097,28.8358,28.7704,28.79,8100.0
2012-09-17 12:30:00,44.03,44.07,44.0,44.01,8100.0,28.79,28.8162,28.7704,28.777,8100.0
2012-09-17 13:00:00,43.99,43.99,43.92,43.92,7400.0,28.7639,28.7639,28.7181,28.7181,7400.0
2012-09-17 13:30:00,43.92,43.96,43.89,43.91,10100.0,28.7181,28.7443,28.6985,28.7116,10100.0
2012-09-17 14:00:00,43.91,43.95,43.85,43.87,10400.0,28.7116,28.7377,28.6724,28.6854,10400.0
2012-09-17 14:30:00,43.86,43.86,43.76,43.78,22200.0,28.6789,28.6789,28.6135,28.6266,22200.0
2012-09-17 15:00:00,43.79,43.86,43.77,43.78,16500.0,28.6331,28.6789,28.62,28.6266,16500.0
2012-09-17 15:30:00,43.78,44.02,43.73,43.89,89300.0,28.6266,28.7835,28.5939,28.6985,89300.0
2012-09-18 09:30:00,43.78,43.78,43.52,43.73,10400.0,28.6266,28.6266,28.4566,28.5939,10400.0
2012-09-18 10:00:00,43.71,43.8,43.48,43.53,10300.0,28.5808,28.6397,28.4304,28.4631,10300.0
2012-09-18 10:30:00,43.55,43.79,43.55,43.79,13700.0,28.4762,28.6331,28.4762,28.6331,13700.0
2012-09-18 11:00:00,43.8,43.91,43.65,43.67,14800.0,28.6397,28.7116,28.5416,28.5547,14800.0
2012-09-18 11:30:00,43.66,43.76,43.58,43.58,17300.0,28.5481,28.6135,28.4958,28.4958,17300.0
2012-09-18 12:00:00,43.59,43.88,43.56,43.88,22700.0,28.5023,28.692,28.4827,28.692,22700.0
2012-09-18 12:30:00,43.85,43.85,43.64,43.85,16500.0,28.6724,28.6724,28.535,28.6724,16500.0
2012-09-18 13:00:00,43.82,43.85,43.75,43.77,8900.0,28.6527,28.6724,28.607,28.62,8900.0
2012-09-18 13:30:00,43.75,43.94,43.74,43.94,24500.0,28.607,28.7312,28.6004,28.7312,24500.0
2012-09-18 14:00:00,43.92,44.02,43.89,44.02,13700.0,28.7181,28.7835,28.6985,28.7835,13700.0
2012-09-18 14:30:00,43.96,44.03,43.83,43.91,15800.0,28.7443,28.79,28.6593,28.7116,15800.0
2012-09-18 15:00:00,43.89,43.93,43.77,43.77,26600.0,28.6985,28.7247,28.62,28.62,26600.0
2012-09-18 15:30:00,43.78,43.97,43.76,43.86,120200.0,28.6266,28.7508,28.6135,28.6789,120200.0
2012-09-19 09:30:00,43.75,43.94,43.71,43.85,16000.0,28.607,28.7312,28.5808,28.6724,16000.0
2012-09-19 10:00:00,43.85,43.91,43.79,43.83,15500.0,28.6724,28.7116,28.6331,28.6593,15500.0
2012-09-19 10:30:00,43.82,43.82,43.65,43.66,19500.0,28.6527,28.6527,28.5416,28.5481,19500.0
2012-09-19 11:00:00,43.66,43.88,43.66,43.88,37400.0,28.5481,28.692,28.5481,28.692,37400.0
2012-09-19 11:30:00,43.87,44.0,43.84,43.95,38900.0,28.6854,28.7704,28.6658,28.7377,38900.0
2012-09-19 12:00:00,43.94,44.11,43.93,43.99,15800.0,28.7312,28.8424,28.7247,28.7639,15800.0
2012-09-19 12:30:00,44.02,44.04,43.92,43.96,16800.0,28.7835,28.7966,28.7181,28.7443,16800.0
2012-09-19 13:00:00,43.92,43.96,43.83,43.87,11600.0,28.7181,28.7443,28.6593,28.6854,11600.0
2012-09-19 13:30:00,43.86,43.9,43.83,43.83,21300.0,28.6789,28.705,28.6593,28.6593,21300.0
2012-09-19 14:00:00,43.84,44.01,43.84,43.98,11000.0,28.6658,28.777,28.6658,28.7574,11000.0
2012-09-19 14:30:00,43.97,44.0,43.86,43.91,19800.0,28.7508,28.7704,28.6789,28.7116,19800.0
2012-09-19 15:00:00,43.93,43.93,43.83,43.87,16300.0,28.7247,28.7247,28.6593,28.6854,16300.0
2012-09-19 15:30:00,43.87,43.93,43.78,43.79,68600.0,28.6854,28.7247,28.6266,28.6331,68600.0
2012-09-20 09:30:00,43.7,43.79,43.41,43.46,15000.0,28.5743,28.6331,28.3846,28.4173,15000.0
2012-09-20 10:00:00,43.43,43.8,43.43,43.67,9700.0,28.3977,28.6397,28.3977,28.5547,9700.0
2012-09-20 10:30:00,43.65,43.91,43.65,43.84,6700.0,28.5416,28.7116,28.5416,28.6658,6700.0
2012-09-20 11:00:00,43.85,43.95,43.76,43.86,12800.0,28.6724,28.7377,28.6135,28.6789,12800.0
2012-09-20 11:30:00,43.85,43.87,43.81,43.83,5400.0,28.6724,28.6854,28.6462,28.6593,5400.0
2012-09-20 12:00:00,43.84,43.86,43.78,43.8,5200.0,28.6658,28.6789,28.6266,28.6397,5200.0
2012-09-20 12:30:00,43.8,43.94,43.8,43.91,10300.0,28.6397,28.7312,28.6397,28.7116,10300.0
2012-09-20 13:00:00,43.93,44.0,43.88,43.99,7900.0,28.7247,28.7704,28.692,28.7639,7900.0
2012-09-20 13:30:00,44.0,44.07,43.99,44.07,10300.0,28.7704,28.8162,28.7639,28.8162,10300.0
2012-09-20 14:00:00,44.07,44.25,43.99,44.2,16100.0,28.8162,28.9339,28.7639,28.9012,16100.0
2012-09-20 14:30:00,44.21,44.23,44.1,44.14,25600.0,28.9077,28.9208,28.8358,28.862,25600.0
2012-09-20 15:00:00,44.16,44.18,44.08,44.12,15800.0,28.8751,28.8881,28.8227,28.8489,15800.0
2012-09-20 15:30:00,44.13,44.2,44.08,44.11,47500.0,28.8554,28.9012,28.8227,28.8424,47500.0
2012-09-21 09:30:00,44.37,44.73,44.23,44.51,90000.0,29.0124,29.2478,28.9208,29.1039,90000.0
2012-09-21 10:00:00,44.5,44.58,44.3,44.33,22800.0,29.0974,29.1497,28.9666,28.9862,22800.0
2012-09-21 10:30:00,44.34,44.44,44.13,44.13,11900.0,28.9928,29.0581,28.8554,28.8554,11900.0
2012-09-21 11:00:00,44.13,44.22,44.09,44.09,49500.0,28.8554,28.9143,28.8293,28.8293,49500.0
2012-09-21 11:30:00,44.09,44.16,44.03,44.12,35400.0,28.8293,28.8751,28.79,28.8489,35400.0
2012-09-21 12:00:00,44.13,44.14,44.01,44.04,35600.0,28.8554,28.862,28.777,28.7966,35600.0
2012-09-21 12:30:00,44.03,44.11,44.03,44.07,25400.0,28.79,28.8424,28.79,28.8162,25400.0
2012-09-21 13:00:00,44.07,44.1,43.99,44.05,17900.0,28.8162,28.8358,28.7639,28.8031,17900.0
2012-09-21 13:30:00,44.06,44.09,43.97,44.03,25300.0,28.8097,28.8293,28.7508,28.79,25300.0
2012-09-21 14:00:00,44.03,44.09,43.94,43.95,17200.0,28.79,28.8293,28.7312,28.7377,17200.0
2012-09-21 14:30:00,43.93,43.95,43.69,43.71,20900.0,28.7247,28.7377,28.5677,28.5808,20900.0
2012-09-21 15:00:00,43.73,43.99,43.69,43.88,38800.0,28.5939,28.7639,28.5677,28.692,38800.0
2012-09-21 15:30:00,43.88,44.16,43.88,44.11,195300.0,28.692,28.8751,28.692,28.8424,195300.0
2012-09-24 09:30:00,43.56,44.01,43.56,44.0,17000.0,28.4827,28.777,28.4827,28.7704,17000.0
2012-09-24 10:00:00,44.02,44.08,43.92,44.0,15100.0,28.7835,28.8227,28.7181,28.7704,15100.0
2012-09-24 10:30:00,43.98,44.12,43.97,44.04,13400.0,28.7574,28.8489,28.7508,28.7966,13400.0
2012-09-24 11:00:00,44.03,44.08,43.99,44.0,21300.0,28.79,28.8227,28.7639,28.7704,21300.0
2012-09-24 11:30:00,44.02,44.06,44.01,44.02,9500.0,28.7835,28.8097,28.777,28.7835,9500.0
2012-09-24 12:00:00,44.04,44.19,44.04,44.15,33600.0,28.7966,28.8947,28.7966,28.8685,33600.0
2012-09-24 12:30:00,44.12,44.23,44.12,44.2,13300.0,28.8489,28.9208,28.8489,28.9012,13300.0
2012-09-24 13:00:00,44.19,44.25,44.18,44.2,10300.0,28.8947,28.9339,28.8881,28.9012,10300.0
2012-09-24 13:30:00,44.2,44.25,44.15,44.23,14100.0,28.9012,28.9339,28.8685,28.9208,14100.0
2012-09-24 14:00:00,44.22,44.3,44.17,44.23,19600.0,28.9143,28.9666,28.8816,28.9208,19600.0
2012-09-24 14:30:00,44.24,44.47,44.24,44.42,17000.0,28.9274,29.0778,28.9274,29.0451,17000.0
2012-09-24 15:00:00,44.39,44.4,44.27,44.3,19600.0,29.0254,29.032,28.947,28.9666,19600.0
2012-09-24 15:30:00,44.32,44.36,44.22,44.25,28000.0,28.9797,29.0058,28.9143,28.9339,28000.0
2012-09-25 09:30:00,44.51,44.51,44.01,44.13,9400.0,29.1039,29.1039,28.777,28.8554,9400.0
2012-09-25 10:00:00,44.17,44.36,44.16,44.23,5800.0,28.8816,29.0058,28.8751,28.9208,5800.0
2012-09-25 10:30:00,44.15,44.36,43.99,44.35,24000.0,28.8685,29.0058,28.7639,28.9993,24000.0
2012-09-25 11:00:00,44.37,44.39,44.15,44.18,5700.0,29.0124,29.0254,28.8685,28.8881,5700.0
2012-09-25 11:30:00,44.18,44.37,44.17,44.2,12400.0,28.8881,29.0124,28.8816,28.9012,12400.0
2012-09-25 12:00:00,44.22,44.3,44.21,44.29,9400.0,28.9143,28.9666,28.9077,28.9601,9400.0
2012-09-25 12:30:00,44.27,44.27,43.96,44.09,8800.0,28.947,28.947,28.7443,28.8293,8800.0
2012-09-25 13:00:00,44.08,44.09,44.0,44.02,8100.0,28.8227,28.8293,28.7704,28.7835,8100.0
2012-09-25 13:30:00,44.02,44.13,44.01,44.03,9100.0,28.7835,28.8554,28.777,28.79,9100.0
2012-09-25 14:00:00,44.02,44.13,44.01,44.07,14600.0,28.7835,28.8554,28.777,28.8162,14600.0
2012-09-25 14:30:00,44.08,44.1,43.76,43.76,16000.0,28.8227,28.8358,28.6135,28.6135,16000.0
2012-09-25 15:00:00,43.75,44.05,43.75,44.01,83100.0,28.607,28.8031,28.607,28.777,83100.0
2012-09-25 15:30:00,44.0,44.01,43.5,43.67,75200.0,28.7704,28.777,28.4435,28.5547,75200.0
2012-09-26 09:30:00,43.55,43.78,43.34,43.49,24700.0,28.4762,28.6266,28.3389,28.437,24700.0
2012-09-26 10:00:00,43.48,43.57,43.38,43.38,37000.0,28.4304,28.4893,28.365,28.365,37000.0
2012-09-26 10:30:00,43.39,43.45,43.04,43.05,17200.0,28.3716,28.4108,28.1427,28.1493,17200.0
2012-09-26 11:00:00,43.08,43.1,42.9,43.07,20400.0,28.1689,28.1819,28.0512,28.1623,20400.0
2012-09-26 11:30:00,43.11,43.22,42.92,42.99,34500.0,28.1885,28.2604,28.0642,28.11,34500.0
2012-09-26 12:00:00,42.99,43.21,42.98,43.21,14000.0,28.11,28.2539,28.1035,28.2539,14000.0
2012-09-26 12:30:00,43.22,43.47,43.21,43.47,10400.0,28.2604,28.4239,28.2539,28.4239,10400.0
2012-09-26 13:00:00,43.44,43.52,43.36,43.43,9000.0,28.4043,28.4566,28.352,28.3977,9000.0
2012-09-26 13:30:00,43.48,43.48,43.07,43.07,10300.0,28.4304,28.4304,28.1623,28.1623,10300.0
2012-09-26 14:00:00,43.07,43.26,43.06,43.1,14100.0,28.1623,28.2866,28.1558,28.1819,14100.0
2012-09-26 14:30:00,43.12,43.2,42.96,43.05,14100.0,28.195,28.2473,28.0904,28.1493,14100.0
2012-09-26 15:00:00,43.05,43.25,43.03,43.22,29700.0,28.1493,28.28,28.1362,28.2604,29700.0
2012-09-26 15:30:00,43.21,43.3,43.11,43.12,51900.0,28.2539,28.3127,28.1885,28.195,51900.0
2012-09-27 09:30:00,43.33,43.4,43.06,43.06,6100.0,28.3323,28.3781,28.1558,28.1558,6100.0
2012-09-27 10:00:00,43.16,43.21,43.03,43.07,5500.0,28.2212,28.2539,28.1362,28.1623,5500.0
2012-09-27 10:30:00,43.1,43.18,43.04,43.16,6000.0,28.1819,28.2343,28.1427,28.2212,6000.0
2012-09-27 11:00:00,43.13,43.19,43.05,43.1,4000.0,28.2016,28.2408,28.1493,28.1819,4000.0
2012-09-27 11:30:00,43.15,43.35,43.13,43.35,4900.0,28.2146,28.3454,28.2016,28.3454,4900.0
2012-09-27 12:00:00,43.36,43.45,43.36,43.42,4000.0,28.352,28.4108,28.352,28.3912,4000.0
2012-09-27 12:30:00,43.48,43.48,43.3,43.37,4300.0,28.4304,28.4304,28.3127,28.3585,4300.0
2012-09-27 13:00:00,43.43,43.55,43.43,43.54,8600.0,28.3977,28.4762,28.3977,28.4697,8600.0
2012-09-27 13:30:00,43.55,43.7,43.5,43.6,4700.0,28.4762,28.5743,28.4435,28.5089,4700.0
2012-09-27 14:00:00,43.61,43.61,43.47,43.49,7400.0,28.5154,28.5154,28.4239,28.437,7400.0
2012-09-27 14:30:00,43.51,43.57,43.43,43.51,11800.0,28.45,28.4893,28.3977,28.45,11800.0
2012-09-27 15:00:00,43.49,43.53,43.41,43.5,9200.0,28.437,28.4631,28.3846,28.4435,9200.0
2012-09-27 15:30:00,43.49,43.55,43.44,43.54,31300.0,28.437,28.4762,28.4043,28.4697,31300.0
2012-09-28 09:30:00,43.57,43.96,43.09,43.09,23200.0,28.4893,28.7443,28.1754,28.1754,23200.0
2012-09-28 10:00:00,43.11,43.3,43.05,43.14,10300.0,28.1885,28.3127,28.1493,28.2081,10300.0
2012-09-28 10:30:00,43.08,43.16,43.02,43.07,5500.0,28.1689,28.2212,28.1296,28.1623,5500.0
2012-09-28 11:00:00,43.1,43.21,43.07,43.09,9800.0,28.1819,28.2539,28.1623,28.1754,9800.0
2012-09-28 11:30:00,43.1,43.22,43.07,43.13,15900.0,28.1819,28.2604,28.1623,28.2016,15900.0
2012-09-28 12:00:00,43.19,43.25,43.07,43.11,12200.0,28.2408,28.28,28.1623,28.1885,12200.0
2012-09-28 12:30:00,43.08,43.23,43.07,43.22,13900.0,28.1689,28.267,28.1623,28.2604,13900.0
2012-09-28 13:00:00,43.22,43.27,43.16,43.25,11500.0,28.2604,28.2931,28.2212,28.28,11500.0
2012-09-28 13:30:00,43.3,43.37,43.26,43.37,6800.0,28.3127,28.3585,28.2866,28.3585,6800.0
2012-09-28 14:00:00,43.33,43.34,43.22,43.23,6300.0,28.3323,28.3389,28.2604,28.267,6300.0
2012-09-28 14:30:00,43.23,43.35,43.23,43.33,10200.0,28.267,28.3454,28.267,28.3323,10200.0
2012-09-28 15:00:00,43.35,43.38,43.22,43.27,14300.0,28.3454,28.365,28.2604,28.2931,14300.0
2012-09-28 15:30:00,43.29,43.48,43.21,43.47,98400.0,28.3062,28.4304,28.2539,28.4239,98400.0
2012-10-01 09:30:00,43.51,43.75,43.07,43.09,22900.0,28.45,28.607,28.1623,28.1754,22900.0
2012-10-01 10:00:00,43.24,43.53,43.01,43.53,47800.0,28.2735,28.4631,28.1231,28.4631,47800.0
2012-10-01 10:30:00,43.51,43.51,43.2,43.26,18200.0,28.45,28.45,28.2473,28.2866,18200.0
2012-10-01 11:00:00,43.28,43.69,43.27,43.54,21500.0,28.2996,28.5677,28.2931,28.4697,21500.0
2012-10-01 11:30:00,43.5,43.64,43.43,43.51,29600.0,28.4435,28.535,28.3977,28.45,29600.0
2012-10-01 12:00:00,43.52,43.66,43.5,43.59,10100.0,28.4566,28.5481,28.4435,28.5023,10100.0
2012-10-01 12:30:00,43.55,43.59,43.41,43.58,17600.0,28.4762,28.5023,28.3846,28.4958,17600.0
2012-10-01 13:00:00,43.56,43.56,43.37,43.43,17100.0,28.4827,28.4827,28.3585,28.3977,17100.0
2012-10-01 13:30:00,43.46,43.54,43.32,43.51,24900.0,28.4173,28.4697,28.3258,28.45,24900.0
2012-10-01 14:00:00,43.56,43.64,43.49,43.59,13400.0,28.4827,28.535,28.437,28.5023,13400.0
2012-10-01 14:30:00,43.63,43.7,43.55,43.7,9900.0,28.5285,28.5743,28.4762,28.5743,9900.0
2012-10-01 15:00:00,43.72,43.73,43.47,43.57,46900.0,28.5873,28.5939,28.4239,28.4893,46900.0
2012-10-01 15:30:00,43.6,43.69,43.5,43.59,54100.0,28.5089,28.5677,28.4435,28.5023,54100.0
2012-10-02 09:30:00,43.63,43.63,43.41,43.45,21800.0,28.5285,28.5285,28.3846,28.4108,21800.0
2012-10-02 10:00:00,43.46,43.52,43.41,43.5,10200.0,28.4173,28.4566,28.3846,28.4435,10200.0
2012-10-02 10:30:00,43.51,43.56,43.44,43.48,17200.0,28.45,28.4827,28.4043,28.4304,17200.0
2012-10-02 11:00:00,43.49,43.54,43.47,43.5,9500.0,28.437,28.4697,28.4239,28.4435,9500.0
2012-10-02 11:30:00,43.53,43.56,43.35,43.49,16600.0,28.4631,28.4827,28.3454,28.437,16600.0
2012-10-02 12:00:00,43.51,43.62,43.48,43.5,17500.0,28.45,28.522,28.4304,28.4435,17500.0
2012-10-02 12:30:00,43.49,43.52,43.45,43.51,26800.0,28.437,28.4566,28.4108,28.45,26800.0
2012-10-02 13:00:00,43.5,43.54,43.46,43.51,11500.0,28.4435,28.4697,28.4173,28.45,11500.0
2012-10-02 13:30:00,43.5,43.53,43.48,43.5,19900.0,28.4435,28.4631,28.4304,28.4435,19900.0
2012-10-02 14:00:00,43.52,43.56,43.42,43.48,17300.0,28.4566,28.4827,28.3912,28.4304,17300.0
2012-10-02 14:30:00,43.48,43.51,43.43,43.46,26500.0,28.4304,28.45,28.3977,28.4173,26500.0
2012-10-02 15:00:00,43.46,43.53,43.46,43.51,27300.0,28.4173,28.4631,28.4173,28.45,27300.0
2012-10-02 15:30:00,43.52,43.59,43.5,43.56,34600.0,28.4566,28.5023,28.4435,28.4827,34600.0
2012-10-03 09:30:00,43.55,43.73,43.5,43.52,8000.0,28.4762,28.5939,28.4435,28.4566,8000.0
2012-10-03 10:00:00,43.55,43.62,43.4,43.58,4400.0,28.4762,28.522,28.3781,28.4958,4400.0
2012-10-03 10:30:00,43.59,43.59,43.45,43.5,7900.0,28.5023,28.5023,28.4108,28.4435,7900.0
2012-10-03 11:00:00,43.57,43.74,43.57,43.68,5400.0,28.4893,28.6004,28.4893,28.5612,5400.0
2012-10-03 11:30:00,43.66,43.93,43.66,43.9,13800.0,28.5481,28.7247,28.5481,28.705,13800.0
2012-10-03 12:00:00,43.92,43.92,43.83,43.89,15600.0,28.7181,28.7181,28.6593,28.6985,15600.0
2012-10-03 12:30:00,43.88,43.9,43.82,43.86,8700.0,28.692,28.705,28.6527,28.6789,8700.0
2012-10-03 13:00:00,43.86,43.89,43.83,43.84,9600.0,28.6789,28.6985,28.6593,28.6658,9600.0
2012-10-03 13:30:00,43.85,43.87,43.62,43.66,12800.0,28.6724,28.6854,28.522,28.5481,12800.0
2012-10-03 14:00:00,43.63,43.66,43.5,43.52,8500.0,28.5285,28.5481,28.4435,28.4566,8500.0
2012-10-03 14:30:00,43.5,43.61,43.46,43.47,10300.0,28.4435,28.5154,28.4173,28.4239,10300.0
2012-10-03 15:00:00,43.46,43.59,43.45,43.57,18900.0,28.4173,28.5023,28.4108,28.4893,18900.0
2012-10-03 15:30:00,43.56,43.6,43.47,43.51,23300.0,28.4827,28.5089,28.4239,28.45,23300.0
2012-10-04 09:30:00,43.71,43.71,43.37,43.38,8700.0,28.5808,28.5808,28.3585,28.365,8700.0
2012-10-04 10:00:00,43.4,43.67,43.4,43.52,14100.0,28.3781,28.5547,28.3781,28.4566,14100.0
2012-10-04 10:30:00,43.55,43.7,43.5,43.6,19900.0,28.4762,28.5743,28.4435,28.5089,19900.0
2012-10-04 11:00:00,43.59,43.64,43.46,43.51,12600.0,28.5023,28.535,28.4173,28.45,12600.0
2012-10-04 11:30:00,43.5,43.59,43.47,43.54,20900.0,28.4435,28.5023,28.4239,28.4697,20900.0
2012-10-04 12:00:00,43.55,43.62,43.52,43.62,7900.0,28.4762,28.522,28.4566,28.522,7900.0
2012-10-04 12:30:00,43.65,43.98,43.6,43.94,45100.0,28.5416,28.7574,28.5089,28.7312,45100.0
2012-10-04 13:00:00,43.95,44.32,43.95,44.27,28800.0,28.7377,28.9797,28.7377,28.947,28800.0
2012-10-04 13:30:00,44.26,44.43,44.2,44.42,56400.0,28.9404,29.0516,28.9012,29.0451,56400.0
2012-10-04 14:00:00,44.39,44.41,44.1,44.11,124900.0,29.0254,29.0385,28.8358,28.8424,124900.0
2012-10-04 14:30:00,44.14,44.31,44.14,44.17,35700.0,28.862,28.9731,28.862,28.8816,35700.0
2012-10-04 15:00:00,44.16,44.23,44.16,44.23,23800.0,28.8751,28.9208,28.8751,28.9208,23800.0
2012-10-04 15:30:00,44.23,44.23,44.14,44.2,67000.0,28.9208,28.9208,28.862,28.9012,67000.0
2012-10-05 09:30:00,44.32,44.49,44.14,44.3,29400.0,28.9797,29.0908,28.862,28.9666,29400.0
2012-10-05 10:00:00,44.27,44.6,44.22,44.57,20700.0,28.947,29.1628,28.9143,29.1431,20700.0
2012-10-05 10:30:00,44.59,44.59,44.31,44.35,10800.0,29.1562,29.1562,28.9731,28.9993,10800.0
2012-10-05 11:00:00,44.34,44.35,44.2,44.24,12400.0,28.9928,28.9993,28.9012,28.9274,12400.0
2012-10-05 11:30:00,44.22,44.36,44.14,44.17,15200.0,28.9143,29.0058,28.862,28.8816,15200.0
2012-10-05 12:00:00,44.17,44.19,44.13,44.17,11300.0,28.8816,28.8947,28.8554,28.8816,11300.0
2012-10-05 12:30:00,44.17,44.31,44.14,44.3,23200.0,28.8816,28.9731,28.862,28.9666,23200.0
2012-10-05 13:00:00,44.34,44.46,44.32,44.4,11300.0,28.9928,29.0712,28.9797,29.032,11300.0
2012-10-05 13:30:00,44.36,44.4,44.13,44.2,13700.0,29.0058,29.032,28.8554,28.9012,13700.0
2012-10-05 14:00:00,44.17,44.26,44.13,44.26,14900.0,28.8816,28.9404,28.8554,28.9404,14900.0
2012-10-05 14:30:00,44.3,44.3,44.1,44.11,9300.0,28.9666,28.9666,28.8358,28.8424,9300.0
2012-10-05 15:00:00,44.13,44.23,44.05,44.23,10800.0,28.8554,28.9208,28.8031,28.9208,10800.0
2012-10-05 15:30:00,44.21,44.22,44.02,44.08,38900.0,28.9077,28.9143,28.7835,28.8227,38900.0
2012-10-08 09:30:00,43.91,43.98,43.71,43.79,5400.0,28.7116,28.7574,28.5808,28.6331,5400.0
2012-10-08 10:00:00,43.8,43.98,43.77,43.97,6300.0,28.6397,28.7574,28.62,28.7508,6300.0
2012-10-08 10:30:00,44.0,44.2,44.0,44.09,4600.0,28.7704,28.9012,28.7704,28.8293,4600.0
2012-10-08 11:00:00,44.05,44.13,43.9,43.9,5400.0,28.8031,28.8554,28.705,28.705,5400.0
2012-10-08 11:30:00,43.92,43.96,43.78,43.96,10000.0,28.7181,28.7443,28.6266,28.7443,10000.0
2012-10-08 12:00:00,43.93,43.97,43.9,43.96,4000.0,28.7247,28.7508,28.705,28.7443,4000.0
2012-10-08 12:30:00,43.97,44.0,43.9,43.96,3500.0,28.7508,28.7704,28.705,28.7443,3500.0
2012-10-08 13:00:00,43.95,43.98,43.86,43.95,2700.0,28.7377,28.7574,28.6789,28.7377,2700.0
2012-10-08 13:30:00,43.91,43.95,43.85,43.85,3600.0,28.7116,28.7377,28.6724,28.6724,3600.0
2012-10-08 14:00:00,43.87,43.89,43.82,43.88,6600.0,28.6854,28.6985,28.6527,28.692,6600.0
2012-10-08 14:30:00,43.83,43.95,43.83,43.95,2600.0,28.6593,28.7377,28.6593,28.7377,2600.0
2012-10-08 15:00:00,43.95,44.06,43.93,44.05,20000.0,28.7377,28.8097,28.7247,28.8031,20000.0
2012-10-08 15:30:00,44.05,44.05,43.95,43.97,39300.0,28.8031,28.8031,28.7377,28.7508,39300.0
2012-10-09 09:30:00,43.9,43.98,43.82,43.94,13500.0,28.705,28.7574,28.6527,28.7312,13500.0
2012-10-09 10:00:00,43.9,44.03,43.89,43.91,7600.0,28.705,28.79,28.6985,28.7116,7600.0
2012-10-09 10:30:00,43.95,43.95,43.47,43.51,40700.0,28.7377,28.7377,28.4239,28.45,40700.0
2012-10-09 11:00:00,43.5,43.53,43.41,43.51,16600.0,28.4435,28.4631,28.3846,28.45,16600.0
2012-10-09 11:30:00,43.5,43.59,43.25,43.25,25700.0,28.4435,28.5023,28.28,28.28,25700.0
2012-10-09 12:00:00,43.25,43.47,43.25,43.47,26400.0,28.28,28.4239,28.28,28.4239,26400.0
2012-10-09 12:30:00,43.47,43.58,43.39,43.52,10100.0,28.4239,28.4958,28.3716,28.4566,10100.0
2012-10-09 13:00:00,43.5,43.67,43.5,43.59,40600.0,28.4435,28.5547,28.4435,28.5023,40600.0
2012-10-09 13:30:00,43.56,43.57,43.45,43.54,49200.0,28.4827,28.4893,28.4108,28.4697,49200.0
2012-10-09 14:00:00,43.54,43.67,43.46,43.62,12700.0,28.4697,28.5547,28.4173,28.522,12700.0
2012-10-09 14:30:00,43.61,43.72,43.59,43.67,22300.0,28.5154,28.5873,28.5023,28.5547,22300.0
2012-10-09 15:00:00,43.68,43.72,43.52,43.55,19100.0,28.5612,28.5873,28.4566,28.4762,19100.0
2012-10-09 15:30:00,43.55,43.61,43.49,43.51,34100.0,28.4762,28.5154,28.437,28.45,34100.0
2012-10-10 09:30:00,43.5,43.7,43.29,43.38,8400.0,28.4435,28.5743,28.3062,28.365,8400.0
2012-10-10 10:00:00,43.41,43.43,43.25,43.4,6500.0,28.3846,28.3977,28.28,28.3781,6500.0
2012-10-10 10:30:00,43.41,43.53,43.36,43.53,13100.0,28.3846,28.4631,28.352,28.4631,13100.0
2012-10-10 11:00:00,43.51,43.69,43.49,43.68,32100.0,28.45,28.5677,28.437,28.5612,32100.0
2012-10-10 11:30:00,43.69,43.72,43.53,43.58,32700.0,28.5677,28.5873,28.4631,28.4958,32700.0
2012-10-10 12:00:00,43.57,43.57,43.38,43.38,5700.0,28.4893,28.4893,28.365,28.365,5700.0
2012-10-10 12:30:00,43.36,43.41,43.26,43.27,5900.0,28.352,28.3846,28.2866,28.2931,5900.0
2012-10-10 13:00:00,43.29,43.35,43.26,43.3,7700.0,28.3062,28.3454,28.2866,28.3127,7700.0
2012-10-10 13:30:00,43.29,43.55,43.27,43.55,23300.0,28.3062,28.4762,28.2931,28.4762,23300.0
2012-10-10 14:00:00,43.52,43.59,43.46,43.48,10000.0,28.4566,28.5023,28.4173,28.4304,10000.0
2012-10-10 14:30:00,43.47,43.47,43.33,43.38,10500.0,28.4239,28.4239,28.3323,28.365,10500.0
2012-10-10 15:00:00,43.37,43.5,43.37,43.47,15600.0,28.3585,28.4435,28.3585,28.4239,15600.0
2012-10-10 15:30:00,43.46,43.51,43.42,43.48,35400.0,28.4173,28.45,28.3912,28.4304,35400.0
2012-10-11 09:30:00,43.75,43.75,43.47,43.67,8300.0,28.607,28.607,28.4239,28.5547,8300.0
2012-10-11 10:00:00,43.64,43.85,43.63,43.84,3500.0,28.535,28.6724,28.5285,28.6658,3500.0
2012-10-11 10:30:00,43.87,43.94,43.79,43.87,6500.0,28.6854,28.7312,28.6331,28.6854,6500.0
2012-10-11 11:00:00,43.86,43.88,43.76,43.76,5600.0,28.6789,28.692,28.6135,28.6135,5600.0
2012-10-11 11:30:00,43.77,43.81,43.62,43.62,3200.0,28.62,28.6462,28.522,28.522,3200.0
2012-10-11 12:00:00,43.61,43.76,43.61,43.76,6600.0,28.5154,28.6135,28.5154,28.6135,6600.0
2012-10-11 12:30:00,43.83,43.94,43.83,43.94,4700.0,28.6593,28.7312,28.6593,28.7312,4700.0
2012-10-11 13:00:00,43.9,43.94,43.68,43.69,5000.0,28.705,28.7312,28.5612,28.5677,5000.0
2012-10-11 13:30:00,43.73,43.73,43.51,43.54,5600.0,28.5939,28.5939,28.45,28.4697,5600.0
2012-10-11 14:00:00,43.61,43.65,43.5,43.61,9300.0,28.5154,28.5416,28.4435,28.5154,9300.0
2012-10-11 14:30:00,43.54,43.55,43.45,43.45,4900.0,28.4697,28.4762,28.4108,28.4108,4900.0
2012-10-11 15:00:00,43.49,43.63,43.47,43.61,7700.0,28.437,28.5285,28.4239,28.5154,7700.0
2012-10-11 15:30:00,43.62,43.63,43.45,43.48,24200.0,28.522,28.5285,28.4108,28.4304,24200.0
2012-10-12 09:30:00,43.5,43.68,43.12,43.41,39100.0,28.4435,28.5612,28.195,28.3846,39100.0
2012-10-12 10:00:00,43.49,43.49,43.13,43.13,13500.0,28.437,28.437,28.2016,28.2016,13500.0
2012-10-12 10:30:00,43.12,43.19,43.07,43.13,6300.0,28.195,28.2408,28.1623,28.2016,6300.0
2012-10-12 11:00:00,43.18,43.22,43.07,43.08,4800.0,28.2343,28.2604,28.1623,28.1689,4800.0
2012-10-12 11:30:00,43.07,43.07,42.76,42.77,29500.0,28.1623,28.1623,27.9596,27.9662,29500.0
2012-10-12 12:00:00,42.74,42.96,42.74,42.89,19500.0,27.9466,28.0904,27.9466,28.0446,19500.0
2012-10-12 12:30:00,42.91,43.0,42.85,42.96,7500.0,28.0577,28.1166,28.0185,28.0904,7500.0
2012-10-12 13:00:00,42.92,42.92,42.76,42.77,9000.0,28.0642,28.0642,27.9596,27.9662,9000.0
2012-10-12 13:30:00,42.82,42.92,42.69,42.92,7200.0,27.9989,28.0642,27.9139,28.0642,7200.0
2012-10-12 14:00:00,42.89,42.95,42.8,42.87,13900.0,28.0446,28.0839,27.9858,28.0316,13900.0
2012-10-12 14:30:00,42.9,42.94,42.85,42.9,8700.0,28.0512,28.0773,28.0185,28.0512,8700.0
2012-10-12 15:00:00,42.9,42.9,42.71,42.74,20700.0,28.0512,28.0512,27.9269,27.9466,20700.0
2012-10-12 15:30:00,42.77,42.81,42.64,42.75,41600.0,27.9662,27.9923,27.8812,27.9531,41600.0
2012-10-15 09:30:00,42.66,42.87,42.52,42.68,20100.0,27.8942,28.0316,27.8027,27.9073,20100.0
2012-10-15 10:00:00,42.59,42.93,42.4,42.58,20500.0,27.8485,28.0708,27.7242,27.8419,20500.0
2012-10-15 10:30:00,42.59,42.74,42.57,42.65,6100.0,27.8485,27.9466,27.8354,27.8877,6100.0
2012-10-15 11:00:00,42.65,42.68,42.5,42.59,27900.0,27.8877,27.9073,27.7896,27.8485,27900.0
2012-10-15 11:30:00,42.59,43.0,42.59,42.86,18300.0,27.8485,28.1166,27.8485,28.025,18300.0
2012-10-15 12:00:00,42.86,42.95,42.76,42.95,8000.0,28.025,28.0839,27.9596,28.0839,8000.0
2012-10-15 12:30:00,42.96,43.06,42.9,43.0,10500.0,28.0904,28.1558,28.0512,28.1166,10500.0
2012-10-15 13:00:00,42.98,43.06,42.92,43.0,12500.0,28.1035,28.1558,28.0642,28.1166,12500.0
2012-10-15 13:30:00,43.05,43.09,42.85,42.87,22200.0,28.1493,28.1754,28.0185,28.0316,22200.0
2012-10-15 14:00:00,42.87,43.09,42.87,43.02,27700.0,28.0316,28.1754,28.0316,28.1296,27700.0
2012-10-15 14:30:00,43.03,43.06,42.99,43.05,9500.0,28.1362,28.1558,28.11,28.1493,9500.0
2012-10-15 15:00:00,43.02,43.17,42.97,43.12,14700.0,28.1296,28.2277,28.0969,28.195,14700.0
2012-10-15 15:30:00,43.13,43.28,43.11,43.18,31800.0,28.2016,28.2996,28.1885,28.2343,31800.0
2012-10-16 09:30:00,43.39,43.39,43.17,43.29,14900.0,28.3716,28.3716,28.2277,28.3062,14900.0
2012-10-16 10:00:00,43.25,43.37,43.21,43.29,14600.0,28.28,28.3585,28.2539,28.3062,14600.0
2012-10-16 10:30:00,43.33,43.55,43.3,43.48,23000.0,28.3323,28.4762,28.3127,28.4304,23000.0
2012-10-16 11:00:00,43.49,43.57,43.23,43.23,47700.0,28.437,28.4893,28.267,28.267,47700.0
2012-10-16 11:30:00,43.27,43.32,43.0,43.01,23800.0,28.2931,28.3258,28.1166,28.1231,23800.0
2012-10-16 12:00:00,43.03,43.06,43.0,43.0,13000.0,28.1362,28.1558,28.1166,28.1166,13000.0
2012-10-16 12:30:00,43.01,43.03,42.83,42.83,17600.0,28.1231,28.1362,28.0054,28.0054,17600.0
2012-10-16 13:00:00,42.86,42.87,42.79,42.8,24000.0,28.025,28.0316,27.9792,27.9858,24000.0
2012-10-16 13:30:00,42.82,42.94,42.81,42.92,16500.0,27.9989,28.0773,27.9923,28.0642,16500.0
2012-10-16 14:00:00,42.9,42.91,42.75,42.82,41200.0,28.0512,28.0577,27.9531,27.9989,41200.0
2012-10-16 14:30:00,42.81,43.12,42.78,43.1,23600.0,27.9923,28.195,27.9727,28.1819,23600.0
2012-10-16 15:00:00,43.12,43.17,43.04,43.14,20000.0,28.195,28.2277,28.1427,28.2081,20000.0
2012-10-16 15:30:00,43.14,43.28,43.12,43.25,40400.0,28.2081,28.2996,28.195,28.28,40400.0
2012-10-17 09:30:00,43.45,43.45,43.23,43.34,10000.0,28.4108,28.4108,28.267,28.3389,10000.0
2012-10-17 10:00:00,43.38,43.53,43.36,43.36,11800.0,28.365,28.4631,28.352,28.352,11800.0
2012-10-17 10:30:00,43.37,43.48,43.28,43.4,15600.0,28.3585,28.4304,28.2996,28.3781,15600.0
2012-10-17 11:00:00,43.4,43.52,43.4,43.48,11700.0,28.3781,28.4566,28.3781,28.4304,11700.0
2012-10-17 11:30:00,43.49,43.55,43.48,43.5,8800.0,28.437,28.4762,28.4304,28.4435,8800.0
2012-10-17 12:00:00,43.5,43.69,43.47,43.6,19100.0,28.4435,28.5677,28.4239,28.5089,19100.0
2012-10-17 12:30:00,43.62,43.83,43.61,43.8,9500.0,28.522,28.6593,28.5154,28.6397,9500.0
2012-10-17 13:00:00,43.81,43.91,43.77,43.78,18900.0,28.6462,28.7116,28.62,28.6266,18900.0
2012-10-17 13:30:00,43.76,43.77,43.64,43.67,19400.0,28.6135,28.62,28.535,28.5547,19400.0
2012-10-17 14:00:00,43.69,43.69,43.53,43.66,7300.0,28.5677,28.5677,28.4631,28.5481,7300.0
2012-10-17 14:30:00,43.65,43.74,43.62,43.64,11800.0,28.5416,28.6004,28.522,28.535,11800.0
2012-10-17 15:00:00,43.63,43.7,43.62,43.66,16900.0,28.5285,28.5743,28.522,28.5481,16900.0
2012-10-17 15:30:00,43.66,43.72,43.49,43.59,52400.0,28.5481,28.5873,28.437,28.5023,52400.0
2012-10-18 09:30:00,43.5,43.63,42.98,43.02,15600.0,28.4435,28.5285,28.1035,28.1296,15600.0
2012-10-18 10:00:00,43.08,43.15,43.01,43.07,13800.0,28.1689,28.2146,28.1231,28.1623,13800.0
2012-10-18 10:30:00,43.09,43.15,43.04,43.08,6200.0,28.1754,28.2146,28.1427,28.1689,6200.0
2012-10-18 11:00:00,43.14,43.26,43.04,43.26,11600.0,28.2081,28.2866,28.1427,28.2866,11600.0
2012-10-18 11:30:00,43.3,43.46,43.3,43.46,6600.0,28.3127,28.4173,28.3127,28.4173,6600.0
2012-10-18 12:00:00,43.46,43.55,43.44,43.55,6300.0,28.4173,28.4762,28.4043,28.4762,6300.0
2012-10-18 12:30:00,43.54,43.54,43.37,43.37,5100.0,28.4697,28.4697,28.3585,28.3585,5100.0
2012-10-18 13:00:00,43.42,43.48,43.37,43.48,5200.0,28.3912,28.4304,28.3585,28.4304,5200.0
2012-10-18 13:30:00,43.48,43.53,43.45,43.46,3300.0,28.4304,28.4631,28.4108,28.4173,3300.0
2012-10-18 14:00:00,43.47,43.63,43.45,43.61,7300.0,28.4239,28.5285,28.4108,28.5154,7300.0
2012-10-18 14:30:00,43.59,43.62,43.45,43.45,11500.0,28.5023,28.522,28.4108,28.4108,11500.0
2012-10-18 15:00:00,43.48,43.64,43.45,43.57,15500.0,28.4304,28.535,28.4108,28.4893,15500.0
2012-10-18 15:30:00,43.56,43.64,43.44,43.5,38800.0,28.4827,28.535,28.4043,28.4435,38800.0
2012-10-19 09:30:00,43.29,43.55,43.18,43.44,11400.0,28.3062,28.4762,28.2343,28.4043,11400.0
2012-10-19 10:00:00,43.4,43.62,43.39,43.56,12500.0,28.3781,28.522,28.3716,28.4827,12500.0
2012-10-19 10:30:00,43.6,43.64,43.34,43.39,34300.0,28.5089,28.535,28.3389,28.3716,34300.0
2012-10-19 11:00:00,43.36,43.36,43.06,43.1,10200.0,28.352,28.352,28.1558,28.1819,10200.0
2012-10-19 11:30:00,43.1,43.15,42.98,43.04,12300.0,28.1819,28.2146,28.1035,28.1427,12300.0
2012-10-19 12:00:00,43.06,43.13,42.96,42.96,8000.0,28.1558,28.2016,28.0904,28.0904,8000.0
2012-10-19 12:30:00,43.0,43.12,43.0,43.06,3700.0,28.1166,28.195,28.1166,28.1558,3700.0
2012-10-19 13:00:00,43.05,43.12,42.98,43.09,7000.0,28.1493,28.195,28.1035,28.1754,7000.0
2012-10-19 13:30:00,43.06,43.09,42.91,42.98,9100.0,28.1558,28.1754,28.0577,28.1035,9100.0
2012-10-19 14:00:00,42.96,43.12,42.94,43.0,7800.0,28.0904,28.195,28.0773,28.1166,7800.0
2012-10-19 14:30:00,42.99,43.07,42.9,42.93,10300.0,28.11,28.1623,28.0512,28.0708,10300.0
2012-10-19 15:00:00,42.93,42.94,42.62,42.77,21000.0,28.0708,28.0773,27.8681,27.9662,21000.0
2012-10-19 15:30:00,42.78,42.9,42.67,42.81,67400.0,27.9727,28.0512,27.9008,27.9923,67400.0
2012-10-22 09:30:00,42.61,42.86,42.34,42.78,5900.0,27.8615,28.025,27.685,27.9727,5900.0
2012-10-22 10:00:00,42.88,43.11,42.83,42.97,10400.0,28.0381,28.1885,28.0054,28.0969,10400.0
2012-10-22 10:30:00,42.98,42.98,42.62,42.65,11400.0,28.1035,28.1035,27.8681,27.8877,11400.0
2012-10-22 11:00:00,42.62,42.68,42.38,42.51,12300.0,27.8681,27.9073,27.7112,27.7962,12300.0
2012-10-22 11:30:00,42.56,42.59,42.46,42.55,7100.0,27.8289,27.8485,27.7635,27.8223,7100.0
2012-10-22 12:00:00,42.47,42.53,42.38,42.42,3200.0,27.77,27.8092,27.7112,27.7373,3200.0
2012-10-22 12:30:00,42.42,42.46,42.28,42.3,15400.0,27.7373,27.7635,27.6458,27.6588,15400.0
2012-10-22 13:00:00,42.3,42.43,42.2,42.23,11900.0,27.6588,27.7439,27.5935,27.6131,11900.0
2012-10-22 13:30:00,42.21,42.25,42.1,42.16,7900.0,27.6,27.6262,27.5281,27.5673,7900.0
2012-10-22 14:00:00,42.19,42.27,41.96,42.0,16700.0,27.5869,27.6392,27.4365,27.4627,16700.0
2012-10-22 14:30:00,42.0,42.1,42.0,42.09,6700.0,27.4627,27.5281,27.4627,27.5215,6700.0
2012-10-22 15:00:00,42.06,42.33,42.06,42.29,12200.0,27.5019,27.6785,27.5019,27.6523,12200.0
2012-10-22 15:30:00,42.29,42.53,42.28,42.5,33300.0,27.6523,27.8092,27.6458,27.7896,33300.0
2012-10-23 09:30:00,41.99,42.19,41.92,42.0,12200.0,27.4561,27.5869,27.4104,27.4627,12200.0
2012-10-23 10:00:00,41.99,42.09,41.47,41.54,19400.0,27.4561,27.5215,27.1161,27.1619,19400.0
2012-10-23 10:30:00,41.46,41.77,41.41,41.77,18500.0,27.1096,27.3123,27.0769,27.3123,18500.0
2012-10-23 11:00:00,41.8,41.81,41.65,41.75,3900.0,27.3319,27.3385,27.2338,27.2992,3900.0
2012-10-23 11:30:00,41.78,41.78,41.61,41.68,8100.0,27.3188,27.3188,27.2077,27.2534,8100.0
2012-10-23 12:00:00,41.67,41.88,41.59,41.82,7400.0,27.2469,27.3842,27.1946,27.345,7400.0
2012-10-23 12:30:00,41.86,42.11,41.83,41.98,21900.0,27.3711,27.5346,27.3515,27.4496,21900.0
2012-10-23 13:00:00,41.98,42.23,41.98,42.14,89600.0,27.4496,27.6131,27.4496,27.5542,89600.0
2012-10-23 13:30:00,42.12,42.24,42.09,42.22,3200.0,27.5412,27.6196,27.5215,27.6065,3200.0
2012-10-23 14:00:00,42.2,42.28,42.12,42.19,7300.0,27.5935,27.6458,27.5412,27.5869,7300.0
2012-10-23 14:30:00,42.18,42.29,42.17,42.17,15100.0,27.5804,27.6523,27.5738,27.5738,15100.0
2012-10-23 15:00:00,42.19,42.24,42.13,42.13,16500.0,27.5869,27.6196,27.5477,27.5477,16500.0
2012-10-23 15:30:00,42.13,42.19,42.01,42.1,43600.0,27.5477,27.5869,27.4692,27.5281,43600.0
2012-10-24 09:30:00,42.34,42.48,42.11,42.21,7100.0,27.685,27.7765,27.5346,27.6,7100.0
2012-10-24 10:00:00,42.15,42.15,41.91,41.98,15600.0,27.5608,27.5608,27.4038,27.4496,15600.0
2012-10-24 10:30:00,41.98,42.25,41.98,42.23,5600.0,27.4496,27.6262,27.4496,27.6131,5600.0
2012-10-24 11:00:00,42.28,42.43,42.05,42.12,9800.0,27.6458,27.7439,27.4954,27.5412,9800.0
2012-10-24 11:30:00,42.14,42.19,42.08,42.18,7600.0,27.5542,27.5869,27.515,27.5804,7600.0
2012-10-24 12:00:00,42.14,42.18,41.98,42.05,14000.0,27.5542,27.5804,27.4496,27.4954,14000.0
2012-10-24 12:30:00,42.05,42.17,41.97,42.01,27000.0,27.4954,27.5738,27.4431,27.4692,27000.0
2012-10-24 13:00:00,42.04,42.11,42.01,42.09,7300.0,27.4888,27.5346,27.4692,27.5215,7300.0
2012-10-24 13:30:00,42.09,42.13,42.05,42.09,12800.0,27.5215,27.5477,27.4954,27.5215,12800.0
2012-10-24 14:00:00,42.04,42.13,41.99,42.04,9500.0,27.4888,27.5477,27.4561,27.4888,9500.0
2012-10-24 14:30:00,42.04,42.09,41.98,42.02,12800.0,27.4888,27.5215,27.4496,27.4758,12800.0
2012-10-24 15:00:00,42.01,42.08,41.98,42.04,15200.0,27.4692,27.515,27.4496,27.4888,15200.0
2012-10-24 15:30:00,42.02,42.07,41.94,41.98,32600.0,27.4758,27.5085,27.4235,27.4496,32600.0
2012-10-25 09:30:00,42.1,42.41,41.79,41.79,21800.0,27.5281,27.7308,27.3254,27.3254,21800.0
2012-10-25 10:00:00,41.71,41.98,41.58,41.83,15500.0,27.2731,27.4496,27.1881,27.3515,15500.0
2012-10-25 10:30:00,41.84,41.95,41.83,41.85,22300.0,27.3581,27.43,27.3515,27.3646,22300.0
2012-10-25 11:00:00,41.87,41.94,41.74,41.84,9100.0,27.3777,27.4235,27.2927,27.3581,9100.0
2012-10-25 11:30:00,41.84,41.84,41.55,41.64,27200.0,27.3581,27.3581,27.1684,27.2273,27200.0
2012-10-25 12:00:00,41.65,41.88,41.6,41.82,41000.0,27.2338,27.3842,27.2011,27.345,41000.0
2012-10-25 12:30:00,41.84,41.9,41.73,41.9,13600.0,27.3581,27.3973,27.2861,27.3973,13600.0
2012-10-25 13:00:00,41.89,41.98,41.86,41.95,11300.0,27.3908,27.4496,27.3711,27.43,11300.0
2012-10-25 13:30:00,41.98,42.02,41.83,41.94,17400.0,27.4496,27.4758,27.3515,27.4235,17400.0
2012-10-25 14:00:00,41.95,42.08,41.95,42.04,7200.0,27.43,27.515,27.43,27.4888,7200.0
2012-10-25 14:30:00,42.0,42.15,41.74,41.89,46500.0,27.4627,27.5608,27.2927,27.3908,46500.0
2012-10-25 15:00:00,41.92,42.11,41.91,42.05,19200.0,27.4104,27.5346,27.4038,27.4954,19200.0
2012-10-25 15:30:00,42.04,42.04,41.77,41.81,89500.0,27.4888,27.4888,27.3123,27.3385,89500.0
2012-10-26 09:30:00,41.86,41.98,41.86,41.93,20700.0,27.3711,27.4496,27.3711,27.4169,20700.0
2012-10-26 10:00:00,41.9,42.03,41.85,41.95,8000.0,27.3973,27.4823,27.3646,27.43,8000.0
2012-10-26 10:30:00,41.89,42.15,41.89,41.96,10400.0,27.3908,27.5608,27.3908,27.4365,10400.0
2012-10-26 11:00:00,41.94,41.96,41.73,41.85,14100.0,27.4235,27.4365,27.2861,27.3646,14100.0
2012-10-26 11:30:00,41.9,42.02,41.9,41.95,7500.0,27.3973,27.4758,27.3973,27.43,7500.0
2012-10-26 12:00:00,41.93,41.93,41.79,41.83,8200.0,27.4169,27.4169,27.3254,27.3515,8200.0
2012-10-26 12:30:00,41.85,41.91,41.78,41.86,9600.0,27.3646,27.4038,27.3188,27.3711,9600.0
2012-10-26 13:00:00,41.85,41.89,41.74,41.84,10300.0,27.3646,27.3908,27.2927,27.3581,10300.0
2012-10-26 13:30:00,41.85,41.95,41.83,41.83,7200.0,27.3646,27.43,27.3515,27.3515,7200.0
2012-10-26 14:00:00,41.84,41.91,41.78,41.89,9800.0,27.3581,27.4038,27.3188,27.3908,9800.0
2012-10-26 14:30:00,41.91,41.97,41.88,41.93,6600.0,27.4038,27.4431,27.3842,27.4169,6600.0
2012-10-26 15:00:00,41.95,42.03,41.92,41.97,22500.0,27.43,27.4823,27.4104,27.4431,22500.0
2012-10-26 15:30:00,41.98,42.02,41.8,41.9,30700.0,27.4496,27.4758,27.3319,27.3973,30700.0
2012-10-31 09:30:00,42.14,42.58,41.96,42.11,10700.0,27.5542,27.8419,27.4365,27.5346,10700.0
2012-10-31 10:00:00,42.11,42.22,42.07,42.07,8100.0,27.5346,27.6065,27.5085,27.5085,8100.0
2012-10-31 10:30:00,42.09,42.12,42.0,42.02,6900.0,27.5215,27.5412,27.4627,27.4758,6900.0
2012-10-31 11:00:00,42.01,42.03,41.84,41.86,9400.0,27.4692,27.4823,27.3581,27.3711,9400.0
2012-10-31 11:30:00,41.87,42.12,41.87,42.12,6500.0,27.3777,27.5412,27.3777,27.5412,6500.0
2012-10-31 12:00:00,42.06,42.16,42.03,42.1,6800.0,27.5019,27.5673,27.4823,27.5281,6800.0
2012-10-31 12:30:00,42.1,42.17,42.05,42.17,4700.0,27.5281,27.5738,27.4954,27.5738,4700.0
2012-10-31 13:00:00,42.15,42.34,42.13,42.32,8600.0,27.5608,27.685,27.5477,27.6719,8600.0
2012-10-31 13:30:00,42.36,42.44,42.3,42.38,4100.0,27.6981,27.7504,27.6588,27.7112,4100.0
2012-10-31 14:00:00,42.38,42.53,42.38,42.53,7300.0,27.7112,27.8092,27.7112,27.8092,7300.0
2012-10-31 14:30:00,42.53,42.63,42.5,42.53,7100.0,27.8092,27.8746,27.7896,27.8092,7100.0
2012-10-31 15:00:00,42.5,42.74,42.47,42.7,17200.0,27.7896,27.9466,27.77,27.9204,17200.0
2012-10-31 15:30:00,42.71,42.86,42.65,42.8,48000.0,27.9269,28.025,27.8877,27.9858,48000.0
2012-11-01 09:30:00,42.83,43.22,42.56,43.14,15800.0,28.0054,28.2604,27.8289,28.2081,15800.0
2012-11-01 10:00:00,43.19,43.77,43.19,43.75,29800.0,28.2408,28.62,28.2408,28.607,29800.0
2012-11-01 10:30:00,43.76,43.99,43.37,43.63,68300.0,28.6135,28.7639,28.3585,28.5285,68300.0
2012-11-01 11:00:00,43.61,43.68,43.46,43.5,24200.0,28.5154,28.5612,28.4173,28.4435,24200.0
2012-11-01 11:30:00,43.49,43.59,43.41,43.52,27900.0,28.437,28.5023,28.3846,28.4566,27900.0
2012-11-01 12:00:00,43.51,43.6,43.41,43.42,20700.0,28.45,28.5089,28.3846,28.3912,20700.0
2012-11-01 12:30:00,43.43,43.44,43.23,43.43,20500.0,28.3977,28.4043,28.267,28.3977,20500.0
2012-11-01 13:00:00,43.44,43.55,43.34,43.48,21300.0,28.4043,28.4762,28.3389,28.4304,21300.0
2012-11-01 13:30:00,43.48,43.51,43.27,43.3,24100.0,28.4304,28.45,28.2931,28.3127,24100.0
2012-11-01 14:00:00,43.35,43.5,43.33,43.38,22200.0,28.3454,28.4435,28.3323,28.365,22200.0
2012-11-01 14:30:00,43.38,43.46,43.28,43.35,7300.0,28.365,28.4173,28.2996,28.3454,7300.0
2012-11-01 15:00:00,43.34,43.48,43.29,43.48,8800.0,28.3389,28.4304,28.3062,28.4304,8800.0
2012-11-01 15:30:00,43.44,43.53,43.28,43.51,160600.0,28.4043,28.4631,28.2996,28.45,160600.0
2012-11-02 09:30:00,43.74,43.83,43.47,43.57,15200.0,28.6004,28.6593,28.4239,28.4893,15200.0
2012-11-02 10:00:00,43.53,43.56,43.44,43.5,42800.0,28.4631,28.4827,28.4043,28.4435,42800.0
2012-11-02 10:30:00,43.55,43.6,43.44,43.46,11300.0,28.4762,28.5089,28.4043,28.4173,11300.0
2012-11-02 11:00:00,43.45,43.51,43.37,43.5,9400.0,28.4108,28.45,28.3585,28.4435,9400.0
2012-11-02 11:30:00,43.54,43.62,43.39,43.39,7000.0,28.4697,28.522,28.3716,28.3716,7000.0
2012-11-02 12:00:00,43.43,43.57,43.34,43.41,13100.0,28.3977,28.4893,28.3389,28.3846,13100.0
2012-11-02 12:30:00,43.45,43.52,43.4,43.44,6400.0,28.4108,28.4566,28.3781,28.4043,6400.0
2012-11-02 13:00:00,43.42,43.49,43.42,43.45,3300.0,28.3912,28.437,28.3912,28.4108,3300.0
2012-11-02 13:30:00,43.52,43.53,43.4,43.47,4900.0,28.4566,28.4631,28.3781,28.4239,4900.0
2012-11-02 14:00:00,43.4,43.49,43.35,43.46,7700.0,28.3781,28.437,28.3454,28.4173,7700.0
2012-11-02 14:30:00,43.45,43.45,43.25,43.32,12900.0,28.4108,28.4108,28.28,28.3258,12900.0
2012-11-02 15:00:00,43.32,43.32,43.14,43.17,18200.0,28.3258,28.3258,28.2081,28.2277,18200.0
2012-11-02 15:30:00,43.17,43.21,42.94,42.96,50200.0,28.2277,28.2539,28.0773,28.0904,50200.0
2012-11-05 09:30:00,42.88,42.96,42.67,42.87,10800.0,28.0381,28.0904,27.9008,28.0316,10800.0
2012-11-05 10:00:00,42.87,43.2,42.86,43.19,10800.0,28.0316,28.2473,28.025,28.2408,10800.0
2012-11-05 10:30:00,43.16,43.48,43.16,43.45,13600.0,28.2212,28.4304,28.2212,28.4108,13600.0
2012-11-05 11:00:00,43.45,43.45,43.23,43.31,9400.0,28.4108,28.4108,28.267,28.3193,9400.0
2012-11-05 11:30:00,43.31,43.43,43.26,43.42,9200.0,28.3193,28.3977,28.2866,28.3912,9200.0
2012-11-05 12:00:00,43.42,43.48,43.38,43.41,9100.0,28.3912,28.4304,28.365,28.3846,9100.0
2012-11-05 12:30:00,43.36,43.55,43.36,43.55,10900.0,28.352,28.4762,28.352,28.4762,10900.0
2012-11-05 13:00:00,43.56,43.65,43.5,43.55,13700.0,28.4827,28.5416,28.4435,28.4762,13700.0
2012-11-05 13:30:00,43.55,43.55,43.24,43.34,17000.0,28.4762,28.4762,28.2735,28.3389,17000.0
2012-11-05 14:00:00,43.34,43.45,43.33,43.41,10800.0,28.3389,28.4108,28.3323,28.3846,10800.0
2012-11-05 14:30:00,43.39,43.43,43.2,43.21,19600.0,28.3716,28.3977,28.2473,28.2539,19600.0
2012-11-05 15:00:00,43.23,43.29,43.06,43.09,29100.0,28.267,28.3062,28.1558,28.1754,29100.0
2012-11-05 15:30:00,43.12,43.33,43.1,43.26,33900.0,28.195,28.3323,28.1819,28.2866,33900.0
2012-11-06 09:30:00,43.48,43.73,43.45,43.63,16700.0,28.4304,28.5939,28.4108,28.5285,16700.0
2012-11-06 10:00:00,43.59,43.62,43.47,43.51,48600.0,28.5023,28.522,28.4239,28.45,48600.0
2012-11-06 10:30:00,43.49,43.56,43.44,43.54,4400.0,28.437,28.4827,28.4043,28.4697,4400.0
2012-11-06 11:00:00,43.54,43.72,43.53,43.69,7200.0,28.4697,28.5873,28.4631,28.5677,7200.0
2012-11-06 11:30:00,43.67,43.76,43.61,43.76,42300.0,28.5547,28.6135,28.5154,28.6135,42300.0
2012-11-06 12:00:00,43.8,43.92,43.77,43.86,26400.0,28.6397,28.7181,28.62,28.6789,26400.0
2012-11-06 12:30:00,43.85,43.97,43.84,43.92,16900.0,28.6724,28.7508,28.6658,28.7181,16900.0
2012-11-06 13:00:00,43.95,43.95,43.78,43.85,14900.0,28.7377,28.7377,28.6266,28.6724,14900.0
2012-11-06 13:30:00,43.85,43.89,43.75,43.8,15200.0,28.6724,28.6985,28.607,28.6397,15200.0
2012-11-06 14:00:00,43.77,43.85,43.64,43.71,14900.0,28.62,28.6724,28.535,28.5808,14900.0
2012-11-06 14:30:00,43.73,43.8,43.65,43.66,9900.0,28.5939,28.6397,28.5416,28.5481,9900.0
2012-11-06 15:00:00,43.66,43.68,43.52,43.57,16700.0,28.5481,28.5612,28.4566,28.4893,16700.0
2012-11-06 15:30:00,43.57,43.71,43.56,43.7,58000.0,28.4893,28.5808,28.4827,28.5743,58000.0
2012-11-07 09:30:00,43.22,43.47,42.83,43.47,17700.0,28.2604,28.4239,28.0054,28.4239,17700.0
2012-11-07 10:00:00,43.47,43.57,43.24,43.29,25200.0,28.4239,28.4893,28.2735,28.3062,25200.0
2012-11-07 10:30:00,43.28,43.56,43.16,43.26,33700.0,28.2996,28.4827,28.2212,28.2866,33700.0
2012-11-07 11:00:00,43.21,43.31,42.78,42.81,24600.0,28.2539,28.3193,27.9727,27.9923,24600.0
2012-11-07 11:30:00,42.79,43.32,42.79,43.31,20700.0,27.9792,28.3258,27.9792,28.3193,20700.0
2012-11-07 12:00:00,43.31,43.53,43.27,43.47,19600.0,28.3193,28.4631,28.2931,28.4239,19600.0
2012-11-07 12:30:00,43.44,43.51,43.38,43.45,22100.0,28.4043,28.45,28.365,28.4108,22100.0
2012-11-07 13:00:00,43.42,43.63,43.42,43.43,11000.0,28.3912,28.5285,28.3912,28.3977,11000.0
2012-11-07 13:30:00,43.44,43.65,43.44,43.46,17400.0,28.4043,28.5416,28.4043,28.4173,17400.0
2012-11-07 14:00:00,43.47,43.65,43.44,43.47,19600.0,28.4239,28.5416,28.4043,28.4239,19600.0
2012-11-07 14:30:00,43.45,43.46,43.36,43.43,20700.0,28.4108,28.4173,28.352,28.3977,20700.0
2012-11-07 15:00:00,43.43,43.51,43.3,43.49,30600.0,28.3977,28.45,28.3127,28.437,30600.0
2012-11-07 15:30:00,43.47,44.09,43.31,44.09,229400.0,28.4239,28.8293,28.3193,28.8293,229400.0
2012-11-08 09:30:00,44.5,44.59,42.39,43.76,130900.0,29.0974,29.1562,27.7177,28.6135,130900.0
2012-11-08 10:00:00,43.76,43.81,42.67,42.86,79500.0,28.6135,28.6462,27.9008,28.025,79500.0
2012-11-08 10:30:00,42.91,43.57,42.91,43.22,44900.0,28.0577,28.4893,28.0577,28.2604,44900.0
2012-11-08 11:00:00,43.24,43.37,42.88,43.29,24400.0,28.2735,28.3585,28.0381,28.3062,24400.0
2012-11-08 11:30:00,43.27,43.45,43.02,43.24,20800.0,28.2931,28.4108,28.1296,28.2735,20800.0
2012-11-08 12:00:00,43.2,43.22,42.43,42.61,65400.0,28.2473,28.2604,27.7439,27.8615,65400.0
2012-11-08 12:30:00,42.59,42.61,42.12,42.43,34000.0,27.8485,27.8615,27.5412,27.7439,34000.0
2012-11-08 13:00:00,42.43,42.74,42.38,42.54,32500.0,27.7439,27.9466,27.7112,27.8158,32500.0
2012-11-08 13:30:00,42.59,42.69,42.4,42.6,17500.0,27.8485,27.9139,27.7242,27.855,17500.0
2012-11-08 14:00:00,42.6,42.72,42.5,42.53,24100.0,27.855,27.9335,27.7896,27.8092,24100.0
2012-11-08 14:30:00,42.55,42.59,42.04,42.13,54100.0,27.8223,27.8485,27.4888,27.5477,54100.0
2012-11-08 15:00:00,42.16,42.37,42.12,42.35,45300.0,27.5673,27.7046,27.5412,27.6915,45300.0
2012-11-08 15:30:00,42.32,42.36,42.15,42.24,100600.0,27.6719,27.6981,27.5608,27.6196,100600.0
2012-11-09 09:30:00,42.0,42.1,41.65,41.65,22600.0,27.4627,27.5281,27.2338,27.2338,22600.0
2012-11-09 10:00:00,41.67,42.02,41.66,41.98,16200.0,27.2469,27.4758,27.2404,27.4496,16200.0
2012-11-09 10:30:00,42.01,42.19,41.98,42.04,60300.0,27.4692,27.5869,27.4496,27.4888,60300.0
2012-11-09 11:00:00,42.0,42.06,41.84,41.85,24600.0,27.4627,27.5019,27.3581,27.3646,24600.0
2012-11-09 11:30:00,41.86,41.93,41.77,41.78,29900.0,27.3711,27.4169,27.3123,27.3188,29900.0
2012-11-09 12:00:00,41.79,41.84,41.53,41.55,41700.0,27.3254,27.3581,27.1554,27.1684,41700.0
2012-11-09 12:30:00,41.57,41.84,41.57,41.8,12400.0,27.1815,27.3581,27.1815,27.3319,12400.0
2012-11-09 13:00:00,41.81,41.98,41.64,41.88,18600.0,27.3385,27.4496,27.2273,27.3842,18600.0
2012-11-09 13:30:00,41.88,42.06,41.85,41.99,20200.0,27.3842,27.5019,27.3646,27.4561,20200.0
2012-11-09 14:00:00,41.99,42.02,41.83,41.91,12700.0,27.4561,27.4758,27.3515,27.4038,12700.0
2012-11-09 14:30:00,41.91,42.0,41.91,41.94,18200.0,27.4038,27.4627,27.4038,27.4235,18200.0
2012-11-09 15:00:00,41.94,42.05,41.92,42.0,35200.0,27.4235,27.4954,27.4104,27.4627,35200.0
2012-11-09 15:30:00,42.03,42.08,41.92,42.0,71900.0,27.4823,27.515,27.4104,27.4627,71900.0
2012-11-12 09:30:00,42.06,42.06,41.69,41.74,11900.0,27.5019,27.5019,27.26,27.2927,11900.0
2012-11-12 10:00:00,41.73,41.85,41.69,41.77,14000.0,27.2861,27.3646,27.26,27.3123,14000.0
2012-11-12 10:30:00,41.75,41.82,41.62,41.64,20100.0,27.2992,27.345,27.2142,27.2273,20100.0
2012-11-12 11:00:00,41.63,41.66,41.35,41.59,42800.0,27.2208,27.2404,27.0377,27.1946,42800.0
2012-11-12 11:30:00,41.59,41.61,41.3,41.39,25900.0,27.1946,27.2077,27.005,27.0638,25900.0
2012-11-12 12:00:00,41.39,41.41,41.29,41.37,15100.0,27.0638,27.0769,26.9984,27.0507,15100.0
2012-11-12 12:30:00,41.37,41.4,41.26,41.4,20100.0,27.0507,27.0704,26.9788,27.0704,20100.0
2012-11-12 13:00:00,41.4,41.47,41.38,41.46,11500.0,27.0704,27.1161,27.0573,27.1096,11500.0
2012-11-12 13:30:00,41.45,41.46,41.34,41.35,21500.0,27.1031,27.1096,27.0311,27.0377,21500.0
2012-11-12 14:00:00,41.36,41.39,41.1,41.23,73300.0,27.0442,27.0638,26.8742,26.9592,73300.0
2012-11-12 14:30:00,41.21,41.4,41.21,41.32,27800.0,26.9461,27.0704,26.9461,27.0181,27800.0
2012-11-12 15:00:00,41.26,41.31,40.93,40.96,49200.0,26.9788,27.0115,26.763,26.7827,49200.0
2012-11-12 15:30:00,40.97,41.21,40.94,41.13,91400.0,26.7892,26.9461,26.7696,26.8938,91400.0
2012-11-13 09:30:00,41.09,41.68,41.09,41.68,15100.0,26.8677,27.2534,26.8677,27.2534,15100.0
2012-11-13 10:00:00,41.61,41.76,41.52,41.54,13000.0,27.2077,27.3058,27.1488,27.1619,13000.0
2012-11-13 10:30:00,41.56,41.7,41.47,41.54,20900.0,27.175,27.2665,27.1161,27.1619,20900.0
2012-11-13 11:00:00,41.55,41.56,41.39,41.42,22800.0,27.1684,27.175,27.0638,27.0834,22800.0
2012-11-13 11:30:00,41.44,41.47,41.26,41.27,16000.0,27.0965,27.1161,26.9788,26.9854,16000.0
2012-11-13 12:00:00,41.27,41.37,41.2,41.24,14000.0,26.9854,27.0507,26.9396,26.9657,14000.0
2012-11-13 12:30:00,41.24,41.24,41.04,41.12,13900.0,26.9657,26.9657,26.835,26.8873,13900.0
2012-11-13 13:00:00,41.1,41.23,41.03,41.18,16100.0,26.8742,26.9592,26.8284,26.9265,16100.0
2012-11-13 13:30:00,41.19,41.32,41.14,41.2,14800.0,26.933,27.0181,26.9004,26.9396,14800.0
2012-11-13 14:00:00,41.25,41.32,41.16,41.18,20300.0,26.9723,27.0181,26.9134,26.9265,20300.0
2012-11-13 14:30:00,41.19,41.25,41.09,41.19,16600.0,26.933,26.9723,26.8677,26.933,16600.0
2012-11-13 15:00:00,41.19,41.28,41.03,41.06,31400.0,26.933,26.9919,26.8284,26.848,31400.0
2012-11-13 15:30:00,41.06,41.11,40.96,41.02,56600.0,26.848,26.8807,26.7827,26.8219,56600.0
2012-11-14 09:30:00,41.03,41.13,40.42,40.94,17000.0,26.8284,26.8938,26.4296,26.7696,17000.0
2012-11-14 10:00:00,40.9,40.98,40.79,40.81,14700.0,26.7434,26.7957,26.6715,26.6846,14700.0
2012-11-14 10:30:00,40.81,40.86,40.49,40.55,14100.0,26.6846,26.7173,26.4753,26.5146,14100.0
2012-11-14 11:00:00,40.55,40.61,40.47,40.6,28600.0,26.5146,26.5538,26.4623,26.5473,28600.0
2012-11-14 11:30:00,40.6,40.63,40.43,40.48,24400.0,26.5473,26.5669,26.4361,26.4688,24400.0
2012-11-14 12:00:00,40.48,40.54,40.4,40.44,60700.0,26.4688,26.508,26.4165,26.4426,60700.0
2012-11-14 12:30:00,40.44,40.5,40.29,40.36,20700.0,26.4426,26.4819,26.3446,26.3903,20700.0
2012-11-14 13:00:00,40.35,40.46,40.31,40.33,18100.0,26.3838,26.4557,26.3576,26.3707,18100.0
2012-11-14 13:30:00,40.33,40.53,40.29,40.29,22300.0,26.3707,26.5015,26.3446,26.3446,22300.0
2012-11-14 14:00:00,40.35,40.42,40.12,40.19,34900.0,26.3838,26.4296,26.2334,26.2792,34900.0
2012-11-14 14:30:00,40.15,40.31,40.05,40.12,52500.0,26.253,26.3576,26.1876,26.2334,52500.0
2012-11-14 15:00:00,40.07,40.13,39.64,39.87,72500.0,26.2007,26.2399,25.9195,26.0699,72500.0
2012-11-14 15:30:00,39.86,40.08,39.65,39.78,136900.0,26.0634,26.2072,25.9261,26.0111,136900.0
2012-11-15 09:30:00,39.83,40.48,39.83,40.19,41500.0,26.0438,26.4688,26.0438,26.2792,41500.0
2012-11-15 10:00:00,40.2,40.41,39.92,40.12,20900.0,26.2857,26.423,26.1026,26.2334,20900.0
2012-11-15 10:30:00,40.14,40.27,39.77,39.8,35000.0,26.2465,26.3315,26.0045,26.0242,35000.0
2012-11-15 11:00:00,39.8,40.2,39.75,40.09,45800.0,26.0242,26.2857,25.9915,26.2138,45800.0
2012-11-15 11:30:00,40.11,40.16,39.86,40.05,44900.0,26.2269,26.2596,26.0634,26.1876,44900.0
2012-11-15 12:00:00,40.1,40.11,39.93,40.04,12200.0,26.2203,26.2269,26.1092,26.1811,12200.0
2012-11-15 12:30:00,40.02,40.29,40.0,40.19,27900.0,26.168,26.3446,26.1549,26.2792,27900.0
2012-11-15 13:00:00,40.2,40.31,40.12,40.29,6600.0,26.2857,26.3576,26.2334,26.3446,6600.0
2012-11-15 13:30:00,40.25,40.45,40.25,40.4,10800.0,26.3184,26.4492,26.3184,26.4165,10800.0
2012-11-15 14:00:00,40.39,40.42,40.22,40.27,29600.0,26.4099,26.4296,26.2988,26.3315,29600.0
2012-11-15 14:30:00,40.27,40.48,40.22,40.37,13300.0,26.3315,26.4688,26.2988,26.3969,13300.0
2012-11-15 15:00:00,40.39,40.39,40.15,40.17,48800.0,26.4099,26.4099,26.253,26.2661,48800.0
2012-11-15 15:30:00,40.16,40.33,40.13,40.32,51900.0,26.2596,26.3707,26.2399,26.3642,51900.0
2012-11-16 09:30:00,40.34,40.49,40.26,40.33,10800.0,26.3773,26.4753,26.3249,26.3707,10800.0
2012-11-16 10:00:00,40.29,40.29,39.9,39.97,17100.0,26.3446,26.3446,26.0896,26.1353,17100.0
2012-11-16 10:30:00,39.94,40.09,39.85,39.87,40100.0,26.1157,26.2138,26.0569,26.0699,40100.0
2012-11-16 11:00:00,39.89,40.09,39.71,39.88,115800.0,26.083,26.2138,25.9653,26.0765,115800.0
2012-11-16 11:30:00,39.88,40.43,39.88,40.41,26200.0,26.0765,26.4361,26.0765,26.423,26200.0
2012-11-16 12:00:00,40.42,40.45,40.24,40.39,11600.0,26.4296,26.4492,26.3119,26.4099,11600.0
2012-11-16 12:30:00,40.46,40.47,40.38,40.41,11300.0,26.4557,26.4623,26.4034,26.423,11300.0
2012-11-16 13:00:00,40.42,40.46,40.2,40.2,21800.0,26.4296,26.4557,26.2857,26.2857,21800.0
2012-11-16 13:30:00,40.2,40.23,40.09,40.16,24900.0,26.2857,26.3053,26.2138,26.2596,24900.0
2012-11-16 14:00:00,40.19,40.26,40.05,40.17,27700.0,26.2792,26.3249,26.1876,26.2661,27700.0
2012-11-16 14:30:00,40.14,40.49,40.12,40.48,26300.0,26.2465,26.4753,26.2334,26.4688,26300.0
2012-11-16 15:00:00,40.45,40.6,40.42,40.54,48400.0,26.4492,26.5473,26.4296,26.508,48400.0
2012-11-16 15:30:00,40.56,40.56,40.32,40.39,80800.0,26.5211,26.5211,26.3642,26.4099,80800.0
2012-11-19 09:30:00,40.92,41.16,40.61,41.05,22600.0,26.7565,26.9134,26.5538,26.8415,22600.0
2012-11-19 10:00:00,41.05,41.23,41.03,41.18,13700.0,26.8415,26.9592,26.8284,26.9265,13700.0
2012-11-19 10:30:00,41.19,41.51,41.19,41.46,21500.0,26.933,27.1423,26.933,27.1096,21500.0
2012-11-19 11:00:00,41.46,41.5,41.21,41.31,16500.0,27.1096,27.1357,26.9461,27.0115,16500.0
2012-11-19 11:30:00,41.28,41.32,41.25,41.28,10400.0,26.9919,27.0181,26.9723,26.9919,10400.0
2012-11-19 12:00:00,41.27,41.33,41.22,41.3,12000.0,26.9854,27.0246,26.9527,27.005,12000.0
2012-11-19 12:30:00,41.27,41.38,41.27,41.3,15900.0,26.9854,27.0573,26.9854,27.005,15900.0
2012-11-19 13:00:00,41.28,41.36,41.25,41.34,11500.0,26.9919,27.0442,26.9723,27.0311,11500.0
2012-11-19 13:30:00,41.34,41.35,41.14,41.25,21500.0,27.0311,27.0377,26.9004,26.9723,21500.0
2012-11-19 14:00:00,41.29,41.3,41.11,41.2,18900.0,26.9984,27.005,26.8807,26.9396,18900.0
2012-11-19 14:30:00,41.2,41.35,41.19,41.34,24100.0,26.9396,27.0377,26.933,27.0311,24100.0
2012-11-19 15:00:00,41.33,41.35,41.24,41.31,31700.0,27.0246,27.0377,26.9657,27.0115,31700.0
2012-11-19 15:30:00,41.31,41.32,41.13,41.22,89700.0,27.0115,27.0181,26.8938,26.9527,89700.0
2012-11-20 09:30:00,41.16,41.39,41.06,41.33,8800.0,26.9134,27.0638,26.848,27.0246,8800.0
2012-11-20 10:00:00,41.33,41.38,41.26,41.35,6400.0,27.0246,27.0573,26.9788,27.0377,6400.0
2012-11-20 10:30:00,41.36,41.4,41.26,41.28,7000.0,27.0442,27.0704,26.9788,26.9919,7000.0
2012-11-20 11:00:00,41.26,41.48,41.24,41.45,9400.0,26.9788,27.1227,26.9657,27.1031,9400.0
2012-11-20 11:30:00,41.49,41.49,41.32,41.33,17200.0,27.1292,27.1292,27.0181,27.0246,17200.0
2012-11-20 12:00:00,41.34,41.37,41.3,41.35,6500.0,27.0311,27.0507,27.005,27.0377,6500.0
2012-11-20 12:30:00,41.36,41.5,41.35,41.46,29700.0,27.0442,27.1357,27.0377,27.1096,29700.0
2012-11-20 13:00:00,41.46,41.46,41.24,41.24,14300.0,27.1096,27.1096,26.9657,26.9657,14300.0
2012-11-20 13:30:00,41.24,41.44,41.2,41.44,33900.0,26.9657,27.0965,26.9396,27.0965,33900.0
2012-11-20 14:00:00,41.43,41.6,41.39,41.53,18400.0,27.09,27.2011,27.0638,27.1554,18400.0
2012-11-20 14:30:00,41.54,41.59,41.21,41.25,84900.0,27.1619,27.1946,26.9461,26.9723,84900.0
2012-11-20 15:00:00,41.23,41.3,41.1,41.14,31100.0,26.9592,27.005,26.8742,26.9004,31100.0
2012-11-20 15:30:00,41.15,41.31,41.11,41.31,86900.0,26.9069,27.0115,26.8807,27.0115,86900.0
2012-11-21 09:30:00,41.12,41.44,40.91,41.04,27900.0,27.0985,27.3093,26.9601,27.0457,27900.0
2012-11-21 10:00:00,41.08,41.34,40.95,41.25,21900.0,27.0721,27.2434,26.9864,27.1841,21900.0
2012-11-21 10:30:00,41.2,41.23,41.16,41.23,6500.0,27.1512,27.1709,27.1248,27.1709,6500.0
2012-11-21 11:00:00,41.25,41.26,41.14,41.22,7400.0,27.1841,27.1907,27.1116,27.1644,7400.0
2012-11-21 11:30:00,41.22,41.25,41.16,41.22,9100.0,27.1644,27.1841,27.1248,27.1644,9100.0
2012-11-21 12:00:00,41.23,41.32,41.22,41.31,9700.0,27.1709,27.2303,27.1644,27.2237,9700.0
2012-11-21 12:30:00,41.31,41.33,41.25,41.29,5300.0,27.2237,27.2368,27.1841,27.2105,5300.0
2012-11-21 13:00:00,41.27,41.39,41.21,41.39,31200.0,27.1973,27.2764,27.1578,27.2764,31200.0
2012-11-21 13:30:00,41.4,41.47,41.38,41.42,15100.0,27.283,27.3291,27.2698,27.2962,15100.0
2012-11-21 14:00:00,41.41,41.46,41.34,41.38,10800.0,27.2896,27.3225,27.2434,27.2698,10800.0
2012-11-21 14:30:00,41.38,41.46,41.38,41.44,9100.0,27.2698,27.3225,27.2698,27.3093,9100.0
2012-11-21 15:00:00,41.43,41.45,41.28,41.3,17500.0,27.3027,27.3159,27.2039,27.2171,17500.0
2012-11-21 15:30:00,41.3,41.4,41.28,41.39,35800.0,27.2171,27.283,27.2039,27.2764,35800.0
2012-11-23 09:30:00,41.67,41.71,41.41,41.71,24100.0,27.4609,27.4873,27.2896,27.4873,24100.0
2012-11-23 10:00:00,41.72,41.77,41.64,41.72,10600.0,27.4939,27.5268,27.4411,27.4939,10600.0
2012-11-23 10:30:00,41.71,41.73,41.56,41.56,5200.0,27.4873,27.5004,27.3884,27.3884,5200.0
2012-11-23 11:00:00,41.57,41.64,41.51,41.51,11400.0,27.395,27.4411,27.3555,27.3555,11400.0
2012-11-23 11:30:00,41.5,41.67,41.48,41.63,18500.0,27.3489,27.4609,27.3357,27.4345,18500.0
2012-11-23 12:00:00,41.62,41.7,41.59,41.62,31400.0,27.428,27.4807,27.4082,27.428,31400.0
2012-11-23 12:30:00,41.62,41.66,41.51,41.62,43300.0,27.428,27.4543,27.3555,27.428,43300.0
2012-11-26 09:30:00,41.58,41.72,41.42,41.66,21300.0,27.4016,27.4939,27.2962,27.4543,21300.0
2012-11-26 10:00:00,41.62,41.7,41.57,41.58,6400.0,27.428,27.4807,27.395,27.4016,6400.0
2012-11-26 10:30:00,41.56,41.62,41.48,41.48,16100.0,27.3884,27.428,27.3357,27.3357,16100.0
2012-11-26 11:00:00,41.43,41.56,41.43,41.46,13300.0,27.3027,27.3884,27.3027,27.3225,13300.0
2012-11-26 11:30:00,41.47,41.5,41.42,41.47,8800.0,27.3291,27.3489,27.2962,27.3291,8800.0
2012-11-26 12:00:00,41.46,41.48,41.38,41.38,5000.0,27.3225,27.3357,27.2698,27.2698,5000.0
2012-11-26 12:30:00,41.38,41.4,41.17,41.25,42600.0,27.2698,27.283,27.1314,27.1841,42600.0
2012-11-26 13:00:00,41.28,41.47,41.23,41.34,12100.0,27.2039,27.3291,27.1709,27.2434,12100.0
2012-11-26 13:30:00,41.46,41.46,41.25,41.26,5900.0,27.3225,27.3225,27.1841,27.1907,5900.0
2012-11-26 14:00:00,41.27,41.36,41.2,41.23,7900.0,27.1973,27.2566,27.1512,27.1709,7900.0
2012-11-26 14:30:00,41.24,41.31,41.18,41.21,15100.0,27.1775,27.2237,27.138,27.1578,15100.0
2012-11-26 15:00:00,41.2,41.23,41.15,41.19,31300.0,27.1512,27.1709,27.1182,27.1446,31300.0
2012-11-26 15:30:00,41.2,41.24,41.13,41.16,94200.0,27.1512,27.1775,27.105,27.1248,94200.0
2012-11-27 09:30:00,41.68,41.68,41.28,41.4,16400.0,27.4675,27.4675,27.2039,27.283,16400.0
2012-11-27 10:00:00,41.45,41.46,41.15,41.21,9400.0,27.3159,27.3225,27.1182,27.1578,9400.0
2012-11-27 10:30:00,41.19,41.31,41.14,41.31,15100.0,27.1446,27.2237,27.1116,27.2237,15100.0
2012-11-27 11:00:00,41.3,41.34,41.18,41.21,13600.0,27.2171,27.2434,27.138,27.1578,13600.0
2012-11-27 11:30:00,41.22,41.42,41.19,41.4,10700.0,27.1644,27.2962,27.1446,27.283,10700.0
2012-11-27 12:00:00,41.36,41.41,41.21,41.3,26900.0,27.2566,27.2896,27.1578,27.2171,26900.0
2012-11-27 12:30:00,41.29,41.37,41.23,41.34,23300.0,27.2105,27.2632,27.1709,27.2434,23300.0
2012-11-27 13:00:00,41.31,41.31,41.08,41.12,25300.0,27.2237,27.2237,27.0721,27.0985,25300.0
2012-11-27 13:30:00,41.12,41.24,41.1,41.2,24900.0,27.0985,27.1775,27.0853,27.1512,24900.0
2012-11-27 14:00:00,41.21,41.22,40.97,40.97,36300.0,27.1578,27.1644,26.9996,26.9996,36300.0
2012-11-27 14:30:00,41.0,41.13,40.98,41.07,19300.0,27.0194,27.105,27.0062,27.0655,19300.0
2012-11-27 15:00:00,41.08,41.17,41.0,41.05,26900.0,27.0721,27.1314,27.0194,27.0523,26900.0
2012-11-27 15:30:00,41.09,41.12,40.96,41.05,58000.0,27.0787,27.0985,26.993,27.0523,58000.0
2012-11-28 09:30:00,40.83,40.93,40.66,40.71,21200.0,26.9073,26.9732,26.7953,26.8283,21200.0
2012-11-28 10:00:00,40.7,41.0,40.64,40.95,24400.0,26.8217,27.0194,26.7821,26.9864,24400.0
2012-11-28 10:30:00,41.01,41.03,40.84,40.9,19700.0,27.026,27.0391,26.9139,26.9535,19700.0
2012-11-28 11:00:00,40.9,41.0,40.84,40.95,15100.0,26.9535,27.0194,26.9139,26.9864,15100.0
2012-11-28 11:30:00,40.96,41.0,40.86,40.91,7100.0,26.993,27.0194,26.9271,26.9601,7100.0
2012-11-28 12:00:00,40.88,41.06,40.75,40.95,13600.0,26.9403,27.0589,26.8546,26.9864,13600.0
2012-11-28 12:30:00,40.98,41.03,40.89,40.95,7000.0,27.0062,27.0391,26.9469,26.9864,7000.0
2012-11-28 13:00:00,41.0,41.03,40.95,40.95,10900.0,27.0194,27.0391,26.9864,26.9864,10900.0
2012-11-28 13:30:00,40.95,41.0,40.88,40.91,21200.0,26.9864,27.0194,26.9403,26.9601,21200.0
2012-11-28 14:00:00,40.88,40.98,40.85,40.95,14900.0,26.9403,27.0062,26.9205,26.9864,14900.0
2012-11-28 14:30:00,40.94,40.97,40.88,40.9,10100.0,26.9798,26.9996,26.9403,26.9535,10100.0
2012-11-28 15:00:00,40.91,40.93,40.84,40.9,28000.0,26.9601,26.9732,26.9139,26.9535,28000.0
2012-11-28 15:30:00,40.9,40.93,40.84,40.88,46400.0,26.9535,26.9732,26.9139,26.9403,46400.0
2012-11-29 09:30:00,41.1,41.4,40.84,41.32,37300.0,27.0853,27.283,26.9139,27.2303,37300.0
2012-11-29 10:00:00,41.43,41.44,41.24,41.37,17900.0,27.3027,27.3093,27.1775,27.2632,17900.0
2012-11-29 10:30:00,41.39,41.56,41.32,41.52,23800.0,27.2764,27.3884,27.2303,27.3621,23800.0
2012-11-29 11:00:00,41.52,41.57,41.37,41.43,33100.0,27.3621,27.395,27.2632,27.3027,33100.0
2012-11-29 11:30:00,41.44,41.5,41.28,41.35,21200.0,27.3093,27.3489,27.2039,27.25,21200.0
2012-11-29 12:00:00,41.35,41.5,41.27,41.48,19500.0,27.25,27.3489,27.1973,27.3357,19500.0
2012-11-29 12:30:00,41.44,41.5,41.38,41.41,22200.0,27.3093,27.3489,27.2698,27.2896,22200.0
2012-11-29 13:00:00,41.41,41.45,41.34,41.38,6200.0,27.2896,27.3159,27.2434,27.2698,6200.0
2012-11-29 13:30:00,41.4,41.46,41.28,41.33,19900.0,27.283,27.3225,27.2039,27.2368,19900.0
2012-11-29 14:00:00,41.3,41.33,41.28,41.29,8600.0,27.2171,27.2368,27.2039,27.2105,8600.0
2012-11-29 14:30:00,41.26,41.32,41.24,41.29,8900.0,27.1907,27.2303,27.1775,27.2105,8900.0
2012-11-29 15:00:00,41.28,41.32,41.17,41.22,17900.0,27.2039,27.2303,27.1314,27.1644,17900.0
2012-11-29 15:30:00,41.22,41.28,41.2,41.24,67600.0,27.1644,27.2039,27.1512,27.1775,67600.0
2012-11-30 09:30:00,41.04,41.04,40.86,40.98,45100.0,27.0457,27.0457,26.9271,27.0062,45100.0
2012-11-30 10:00:00,41.03,41.27,40.98,41.15,23800.0,27.0391,27.1973,27.0062,27.1182,23800.0
2012-11-30 10:30:00,41.15,41.19,41.06,41.16,5700.0,27.1182,27.1446,27.0589,27.1248,5700.0
2012-11-30 11:00:00,41.15,41.16,40.99,41.08,14300.0,27.1182,27.1248,27.0128,27.0721,14300.0
2012-11-30 11:30:00,41.09,41.25,41.0,41.25,639700.0,27.0787,27.1841,27.0194,27.1841,639700.0
2012-11-30 12:00:00,41.25,41.32,41.1,41.2,45900.0,27.1841,27.2303,27.0853,27.1512,45900.0
2012-11-30 12:30:00,41.17,41.22,41.0,41.06,18100.0,27.1314,27.1644,27.0194,27.0589,18100.0
2012-11-30 13:00:00,41.15,41.3,41.12,41.26,6000.0,27.1182,27.2171,27.0985,27.1907,6000.0
2012-11-30 13:30:00,41.25,41.36,41.25,41.29,11700.0,27.1841,27.2566,27.1841,27.2105,11700.0
2012-11-30 14:00:00,41.3,41.45,41.27,41.43,26800.0,27.2171,27.3159,27.1973,27.3027,26800.0
2012-11-30 14:30:00,41.43,41.49,41.34,41.41,32500.0,27.3027,27.3423,27.2434,27.2896,32500.0
2012-11-30 15:00:00,41.39,41.52,41.35,41.49,52000.0,27.2764,27.3621,27.25,27.3423,52000.0
2012-11-30 15:30:00,41.48,41.53,41.39,41.44,98700.0,27.3357,27.3686,27.2764,27.3093,98700.0
2012-12-03 09:30:00,41.48,41.74,41.26,41.47,45000.0,27.3357,27.507,27.1907,27.3291,45000.0
2012-12-03 10:00:00,41.41,41.56,41.37,41.54,9900.0,27.2896,27.3884,27.2632,27.3752,9900.0
2012-12-03 10:30:00,41.53,41.65,41.5,41.55,15400.0,27.3686,27.4477,27.3489,27.3818,15400.0
2012-12-03 11:00:00,41.57,41.57,41.39,41.41,10500.0,27.395,27.395,27.2764,27.2896,10500.0
2012-12-03 11:30:00,41.41,41.47,41.39,41.45,8400.0,27.2896,27.3291,27.2764,27.3159,8400.0
2012-12-03 12:00:00,41.45,41.47,41.38,41.47,5200.0,27.3159,27.3291,27.2698,27.3291,5200.0
2012-12-03 12:30:00,41.5,41.57,41.47,41.54,7700.0,27.3489,27.395,27.3291,27.3752,7700.0
2012-12-03 13:00:00,41.53,41.57,41.47,41.55,31300.0,27.3686,27.395,27.3291,27.3818,31300.0
2012-12-03 13:30:00,41.54,41.54,41.41,41.51,16300.0,27.3752,27.3752,27.2896,27.3555,16300.0
2012-12-03 14:00:00,41.5,41.57,41.49,41.5,11300.0,27.3489,27.395,27.3423,27.3489,11300.0
2012-12-03 14:30:00,41.5,41.51,41.35,41.4,11300.0,27.3489,27.3555,27.25,27.283,11300.0
2012-12-03 15:00:00,41.39,41.43,41.33,41.37,20600.0,27.2764,27.3027,27.2368,27.2632,20600.0
2012-12-03 15:30:00,41.39,41.4,41.26,41.3,76200.0,27.2764,27.283,27.1907,27.2171,76200.0
2012-12-04 09:30:00,41.23,41.64,41.23,41.64,5700.0,27.1709,27.4411,27.1709,27.4411,5700.0
2012-12-04 10:00:00,41.63,41.8,41.37,41.4,27800.0,27.4345,27.5466,27.2632,27.283,27800.0
2012-12-04 10:30:00,41.38,41.47,41.37,41.38,4800.0,27.2698,27.3291,27.2632,27.2698,4800.0
2012-12-04 11:00:00,41.37,41.37,41.08,41.09,7200.0,27.2632,27.2632,27.0721,27.0787,7200.0
2012-12-04 11:30:00,41.08,41.15,41.03,41.13,6500.0,27.0721,27.1182,27.0391,27.105,6500.0
2012-12-04 12:00:00,41.15,41.26,41.08,41.25,11300.0,27.1182,27.1907,27.0721,27.1841,11300.0
2012-12-04 12:30:00,41.24,41.25,41.17,41.21,6500.0,27.1775,27.1841,27.1314,27.1578,6500.0
2012-12-04 13:00:00,41.21,41.21,41.15,41.2,6800.0,27.1578,27.1578,27.1182,27.1512,6800.0
2012-12-04 13:30:00,41.19,41.25,41.08,41.23,11100.0,27.1446,27.1841,27.0721,27.1709,11100.0
2012-12-04 14:00:00,41.26,41.32,41.23,41.29,13700.0,27.1907,27.2303,27.1709,27.2105,13700.0
2012-12-04 14:30:00,41.32,41.43,41.27,41.38,11400.0,27.2303,27.3027,27.1973,27.2698,11400.0
2012-12-04 15:00:00,41.38,41.4,41.28,41.32,16600.0,27.2698,27.283,27.2039,27.2303,16600.0
2012-12-04 15:30:00,41.36,41.36,41.21,41.24,28900.0,27.2566,27.2566,27.1578,27.1775,28900.0
2012-12-05 09:30:00,41.33,41.5,41.16,41.23,6200.0,27.2368,27.3489,27.1248,27.1709,6200.0
2012-12-05 10:00:00,41.27,41.31,41.01,41.01,13900.0,27.1973,27.2237,27.026,27.026,13900.0
2012-12-05 10:30:00,41.0,41.02,40.69,40.79,17000.0,27.0194,27.0326,26.8151,26.881,17000.0
2012-12-05 11:00:00,40.82,41.21,40.82,41.18,26600.0,26.9007,27.1578,26.9007,27.138,26600.0
2012-12-05 11:30:00,41.17,41.3,41.17,41.28,20700.0,27.1314,27.2171,27.1314,27.2039,20700.0
2012-12-05 12:00:00,41.31,41.34,41.2,41.3,17400.0,27.2237,27.2434,27.1512,27.2171,17400.0
2012-12-05 12:30:00,41.28,41.29,41.15,41.18,15800.0,27.2039,27.2105,27.1182,27.138,15800.0
2012-12-05 13:00:00,41.15,41.2,41.06,41.1,8800.0,27.1182,27.1512,27.0589,27.0853,8800.0
2012-12-05 13:30:00,41.1,41.13,40.95,40.95,10300.0,27.0853,27.105,26.9864,26.9864,10300.0
2012-12-05 14:00:00,40.97,41.13,40.97,41.05,10200.0,26.9996,27.105,26.9996,27.0523,10200.0
2012-12-05 14:30:00,41.1,41.13,41.05,41.06,8800.0,27.0853,27.105,27.0523,27.0589,8800.0
2012-12-05 15:00:00,41.08,41.08,41.01,41.03,16000.0,27.0721,27.0721,27.026,27.0391,16000.0
2012-12-05 15:30:00,41.03,41.1,40.87,40.91,93000.0,27.0391,27.0853,26.9337,26.9601,93000.0
2012-12-06 09:30:00,40.87,41.01,40.71,40.71,24000.0,26.9337,27.026,26.8283,26.8283,24000.0
2012-12-06 10:00:00,40.78,40.78,40.5,40.51,49000.0,26.8744,26.8744,26.6899,26.6965,49000.0
2012-12-06 10:30:00,40.5,40.76,40.48,40.68,21100.0,26.6899,26.8612,26.6767,26.8085,21100.0
2012-12-06 11:00:00,40.67,40.71,40.63,40.69,10900.0,26.8019,26.8283,26.7755,26.8151,10900.0
2012-12-06 11:30:00,40.73,40.8,40.65,40.74,30600.0,26.8414,26.8876,26.7887,26.848,30600.0
2012-12-06 12:00:00,40.72,40.73,40.49,40.59,39700.0,26.8348,26.8414,26.6833,26.7492,39700.0
2012-12-06 12:30:00,40.59,40.62,40.48,40.51,33700.0,26.7492,26.7689,26.6767,26.6965,33700.0
2012-12-06 13:00:00,40.5,40.59,40.38,40.55,19200.0,26.6899,26.7492,26.6108,26.7228,19200.0
2012-12-06 13:30:00,40.54,40.54,40.43,40.46,25900.0,26.7162,26.7162,26.6437,26.6635,25900.0
2012-12-06 14:00:00,40.49,40.59,40.46,40.46,62600.0,26.6833,26.7492,26.6635,26.6635,62600.0
2012-12-06 14:30:00,40.45,40.52,40.4,40.52,18600.0,26.6569,26.703,26.624,26.703,18600.0
2012-12-06 15:00:00,40.52,40.68,40.51,40.67,30800.0,26.703,26.8085,26.6965,26.8019,30800.0
2012-12-06 15:30:00,40.67,40.72,40.6,40.62,74100.0,26.8019,26.8348,26.7558,26.7689,74100.0
2012-12-07 09:30:00,40.76,40.87,40.7,40.81,8700.0,26.8612,26.9337,26.8217,26.8942,8700.0
2012-12-07 10:00:00,40.85,40.97,40.8,40.83,6500.0,26.9205,26.9996,26.8876,26.9073,6500.0
2012-12-07 10:30:00,40.83,40.89,40.79,40.88,7700.0,26.9073,26.9469,26.881,26.9403,7700.0
2012-12-07 11:00:00,40.9,41.0,40.77,40.98,7700.0,26.9535,27.0194,26.8678,27.0062,7700.0
2012-12-07 11:30:00,40.98,41.06,40.89,40.92,10800.0,27.0062,27.0589,26.9469,26.9666,10800.0
2012-12-07 12:00:00,40.92,40.98,40.88,40.92,3500.0,26.9666,27.0062,26.9403,26.9666,3500.0
2012-12-07 12:30:00,40.96,41.02,40.94,41.02,3100.0,26.993,27.0326,26.9798,27.0326,3100.0
2012-12-07 13:00:00,40.99,41.12,40.99,41.12,8000.0,27.0128,27.0985,27.0128,27.0985,8000.0
2012-12-07 13:30:00,41.12,41.15,41.09,41.15,5900.0,27.0985,27.1182,27.0787,27.1182,5900.0
2012-12-07 14:00:00,41.14,41.16,41.04,41.15,9500.0,27.1116,27.1248,27.0457,27.1182,9500.0
2012-12-07 14:30:00,41.15,41.2,41.07,41.1,5900.0,27.1182,27.1512,27.0655,27.0853,5900.0
2012-12-07 15:00:00,41.1,41.19,41.09,41.19,17700.0,27.0853,27.1446,27.0787,27.1446,17700.0
2012-12-07 15:30:00,41.19,41.37,41.18,41.36,58100.0,27.1446,27.2632,27.138,27.2566,58100.0
2012-12-10 09:30:00,41.25,41.3,40.88,41.0,178400.0,27.1841,27.2171,26.9403,27.0194,178400.0
2012-12-10 10:00:00,41.0,41.55,40.97,41.55,83100.0,27.0194,27.3818,26.9996,27.3818,83100.0
2012-12-10 10:30:00,41.56,41.88,41.56,41.88,32400.0,27.3884,27.5993,27.3884,27.5993,32400.0
2012-12-10 11:00:00,41.9,42.0,41.86,41.98,29600.0,27.6125,27.6784,27.5861,27.6652,29600.0
2012-12-10 11:30:00,41.93,42.0,41.93,41.95,13700.0,27.6322,27.6784,27.6322,27.6454,13700.0
2012-12-10 12:00:00,41.96,42.0,41.94,41.99,11600.0,27.652,27.6784,27.6388,27.6718,11600.0
2012-12-10 12:30:00,41.98,41.99,41.82,41.97,12300.0,27.6652,27.6718,27.5598,27.6586,12300.0
2012-12-10 13:00:00,41.96,41.96,41.71,41.83,68100.0,27.652,27.652,27.4873,27.5663,68100.0
2012-12-10 13:30:00,41.81,41.85,41.74,41.78,5600.0,27.5532,27.5795,27.507,27.5334,5600.0
2012-12-10 14:00:00,41.78,41.81,41.75,41.77,6100.0,27.5334,27.5532,27.5136,27.5268,6100.0
2012-12-10 14:30:00,41.76,41.8,41.7,41.8,10900.0,27.5202,27.5466,27.4807,27.5466,10900.0
2012-12-10 15:00:00,41.77,41.84,41.77,41.82,16800.0,27.5268,27.5729,27.5268,27.5598,16800.0
2012-12-10 15:30:00,41.81,41.89,41.81,41.87,37200.0,27.5532,27.6059,27.5532,27.5927,37200.0
2012-12-11 09:30:00,41.96,42.13,41.94,42.13,13000.0,27.652,27.7641,27.6388,27.7641,13000.0
2012-12-11 10:00:00,42.16,42.23,42.04,42.21,20600.0,27.7838,27.83,27.7047,27.8168,20600.0
2012-12-11 10:30:00,42.18,42.45,42.18,42.27,33200.0,27.797,27.9749,27.797,27.8563,33200.0
2012-12-11 11:00:00,42.33,42.41,42.25,42.37,28800.0,27.8959,27.9486,27.8431,27.9222,28800.0
2012-12-11 11:30:00,42.41,42.41,42.25,42.28,13300.0,27.9486,27.9486,27.8431,27.8629,13300.0
2012-12-11 12:00:00,42.27,42.37,42.24,42.33,15700.0,27.8563,27.9222,27.8365,27.8959,15700.0
2012-12-11 12:30:00,42.36,42.36,42.27,42.29,7200.0,27.9156,27.9156,27.8563,27.8695,7200.0
2012-12-11 13:00:00,42.31,42.33,42.27,42.3,9100.0,27.8827,27.8959,27.8563,27.8761,9100.0
2012-12-11 13:30:00,42.28,42.29,42.19,42.22,17900.0,27.8629,27.8695,27.8036,27.8234,17900.0
2012-12-11 14:00:00,42.22,42.22,42.13,42.22,38600.0,27.8234,27.8234,27.7641,27.8234,38600.0
2012-12-11 14:30:00,42.19,42.23,42.12,42.14,18300.0,27.8036,27.83,27.7575,27.7706,18300.0
2012-12-11 15:00:00,42.16,42.2,42.11,42.18,31100.0,27.7838,27.8102,27.7509,27.797,31100.0
2012-12-11 15:30:00,42.18,42.19,42.09,42.18,59100.0,27.797,27.8036,27.7377,27.797,59100.0
2012-12-12 09:30:00,42.26,42.33,42.1,42.13,10200.0,27.8497,27.8959,27.7443,27.7641,10200.0
2012-12-12 10:00:00,42.13,42.3,42.0,42.05,23600.0,27.7641,27.8761,27.6784,27.7113,23600.0
2012-12-12 10:30:00,42.03,42.17,41.99,42.09,15200.0,27.6981,27.7904,27.6718,27.7377,15200.0
2012-12-12 11:00:00,42.1,42.12,42.0,42.03,11200.0,27.7443,27.7575,27.6784,27.6981,11200.0
2012-12-12 11:30:00,42.02,42.06,42.0,42.01,10800.0,27.6916,27.7179,27.6784,27.685,10800.0
2012-12-12 12:00:00,42.02,42.07,42.02,42.04,6900.0,27.6916,27.7245,27.6916,27.7047,6900.0
2012-12-12 12:30:00,42.07,42.24,42.04,42.12,10700.0,27.7245,27.8365,27.7047,27.7575,10700.0
2012-12-12 13:00:00,42.11,42.17,42.06,42.11,11400.0,27.7509,27.7904,27.7179,27.7509,11400.0
2012-12-12 13:30:00,42.13,42.14,41.99,41.99,14900.0,27.7641,27.7706,27.6718,27.6718,14900.0
2012-12-12 14:00:00,42.02,42.05,42.0,42.03,10000.0,27.6916,27.7113,27.6784,27.6981,10000.0
2012-12-12 14:30:00,42.03,42.14,41.99,42.02,19700.0,27.6981,27.7706,27.6718,27.6916,19700.0
2012-12-12 15:00:00,42.04,42.1,41.91,41.93,38200.0,27.7047,27.7443,27.6191,27.6322,38200.0
2012-12-12 15:30:00,41.92,41.95,41.84,41.95,57300.0,27.6257,27.6454,27.5729,27.6454,57300.0
2012-12-13 09:30:00,42.0,42.0,41.8,41.95,9800.0,27.6784,27.6784,27.5466,27.6454,9800.0
2012-12-13 10:00:00,41.97,41.98,41.92,41.92,5200.0,27.6586,27.6652,27.6257,27.6257,5200.0
2012-12-13 10:30:00,41.92,41.93,41.83,41.9,16800.0,27.6257,27.6322,27.5663,27.6125,16800.0
2012-12-13 11:00:00,41.91,41.93,41.77,41.87,19300.0,27.6191,27.6322,27.5268,27.5927,19300.0
2012-12-13 11:30:00,41.85,41.87,41.8,41.83,10900.0,27.5795,27.5927,27.5466,27.5663,10900.0
2012-12-13 12:00:00,41.84,41.88,41.7,41.7,26700.0,27.5729,27.5993,27.4807,27.4807,26700.0
2012-12-13 12:30:00,41.71,41.81,41.67,41.78,19600.0,27.4873,27.5532,27.4609,27.5334,19600.0
2012-12-13 13:00:00,41.77,41.79,41.7,41.75,8600.0,27.5268,27.54,27.4807,27.5136,8600.0
2012-12-13 13:30:00,41.76,41.79,41.7,41.78,13300.0,27.5202,27.54,27.4807,27.5334,13300.0
2012-12-13 14:00:00,41.75,41.77,41.66,41.75,19600.0,27.5136,27.5268,27.4543,27.5136,19600.0
2012-12-13 14:30:00,41.74,41.76,41.7,41.71,19400.0,27.507,27.5202,27.4807,27.4873,19400.0
2012-12-13 15:00:00,41.74,41.76,41.67,41.72,30800.0,27.507,27.5202,27.4609,27.4939,30800.0
2012-12-13 15:30:00,41.71,41.88,41.7,41.87,76300.0,27.4873,27.5993,27.4807,27.5927,76300.0
2012-12-14 09:30:00,41.98,42.22,41.69,41.99,50800.0,27.6652,27.8234,27.4741,27.6718,50800.0
2012-12-14 10:00:00,42.0,42.38,42.0,42.33,20800.0,27.6784,27.9288,27.6784,27.8959,20800.0
2012-12-14 10:30:00,42.34,42.4,42.3,42.3,7900.0,27.9024,27.942,27.8761,27.8761,7900.0
2012-12-14 11:00:00,42.28,42.34,42.26,42.29,14000.0,27.8629,27.9024,27.8497,27.8695,14000.0
2012-12-14 11:30:00,42.29,42.62,41.87,42.56,227900.0,27.8695,28.087,27.5927,28.0474,227900.0
2012-12-14 12:00:00,42.55,43.33,42.55,43.04,174400.0,28.0408,28.5549,28.0408,28.3637,174400.0
2012-12-14 12:30:00,43.07,43.19,42.8,42.99,49700.0,28.3835,28.4626,28.2056,28.3308,49700.0
2012-12-14 13:00:00,42.99,43.0,42.9,42.93,17200.0,28.3308,28.3374,28.2715,28.2913,17200.0
2012-12-14 13:30:00,42.93,43.05,42.88,42.89,15300.0,28.2913,28.3703,28.2583,28.2649,15300.0
2012-12-14 14:00:00,42.9,42.98,42.88,42.95,12600.0,28.2715,28.3242,28.2583,28.3044,12600.0
2012-12-14 14:30:00,42.93,42.98,42.63,42.65,47500.0,28.2913,28.3242,28.0936,28.1067,47500.0
2012-12-14 15:00:00,42.64,42.66,42.3,42.41,79100.0,28.1001,28.1133,27.8761,27.9486,79100.0
2012-12-14 15:30:00,42.39,42.59,42.34,42.47,90400.0,27.9354,28.0672,27.9024,27.9881,90400.0
2012-12-17 09:30:00,42.68,43.04,42.58,42.87,47100.0,28.1265,28.3637,28.0606,28.2517,47100.0
2012-12-17 10:00:00,42.87,42.88,42.67,42.75,24700.0,28.2517,28.2583,28.1199,28.1726,24700.0
2012-12-17 10:30:00,42.77,42.8,42.64,42.76,49700.0,28.1858,28.2056,28.1001,28.1792,49700.0
2012-12-17 11:00:00,42.76,42.94,42.75,42.93,14200.0,28.1792,28.2978,28.1726,28.2913,14200.0
2012-12-17 11:30:00,42.89,42.99,42.8,42.84,13900.0,28.2649,28.3308,28.2056,28.2319,13900.0
2012-12-17 12:00:00,42.81,42.97,42.81,42.92,11800.0,28.2122,28.3176,28.2122,28.2847,11800.0
2012-12-17 12:30:00,42.91,42.92,42.82,42.89,19600.0,28.2781,28.2847,28.2188,28.2649,19600.0
2012-12-17 13:00:00,42.87,42.91,42.79,42.79,9400.0,28.2517,28.2781,28.199,28.199,9400.0
2012-12-17 13:30:00,42.8,42.82,42.71,42.74,11100.0,28.2056,28.2188,28.1463,28.166,11100.0
2012-12-17 14:00:00,42.71,42.75,42.57,42.57,11200.0,28.1463,28.1726,28.054,28.054,11200.0
2012-12-17 14:30:00,42.59,42.61,42.54,42.56,15200.0,28.0672,28.0804,28.0342,28.0474,15200.0
2012-12-17 15:00:00,42.56,42.64,42.52,42.56,18800.0,28.0474,28.1001,28.0211,28.0474,18800.0
2012-12-17 15:30:00,42.59,42.71,42.54,42.71,46200.0,28.0672,28.1463,28.0342,28.1463,46200.0
2012-12-18 09:30:00,42.81,43.0,42.76,42.95,27200.0,28.2122,28.3374,28.1792,28.3044,27200.0
2012-12-18 10:00:00,42.92,42.99,42.77,42.92,20000.0,28.2847,28.3308,28.1858,28.2847,20000.0
2012-12-18 10:30:00,42.91,43.29,42.89,43.26,32500.0,28.2781,28.5285,28.2649,28.5087,32500.0
2012-12-18 11:00:00,43.27,43.27,43.18,43.24,32800.0,28.5153,28.5153,28.456,28.4956,32800.0
2012-12-18 11:30:00,43.26,43.33,43.22,43.26,7200.0,28.5087,28.5549,28.4824,28.5087,7200.0
2012-12-18 12:00:00,43.26,43.35,43.25,43.33,8300.0,28.5087,28.568,28.5021,28.5549,8300.0
2012-12-18 12:30:00,43.34,43.47,43.34,43.47,11000.0,28.5615,28.6471,28.5615,28.6471,11000.0
2012-12-18 13:00:00,43.43,43.48,43.41,43.48,7700.0,28.6208,28.6537,28.6076,28.6537,7700.0
2012-12-18 13:30:00,43.48,43.54,43.45,43.54,17000.0,28.6537,28.6933,28.6339,28.6933,17000.0
2012-12-18 14:00:00,43.53,43.57,43.5,43.54,13100.0,28.6867,28.713,28.6669,28.6933,13100.0
2012-12-18 14:30:00,43.54,43.62,43.51,43.62,21300.0,28.6933,28.746,28.6735,28.746,21300.0
2012-12-18 15:00:00,43.62,43.66,43.5,43.5,24300.0,28.746,28.7723,28.6669,28.6669,24300.0
2012-12-18 15:30:00,43.51,43.8,43.47,43.79,104500.0,28.6735,28.8646,28.6471,28.858,104500.0
2012-12-19 09:30:00,43.91,44.0,43.5,43.68,28000.0,28.9371,28.9964,28.6669,28.7855,28000.0
2012-12-19 10:00:00,43.7,43.74,43.48,43.56,19800.0,28.7987,28.8251,28.6537,28.7064,19800.0
2012-12-19 10:30:00,43.52,43.6,43.45,43.54,12800.0,28.6801,28.7328,28.6339,28.6933,12800.0
2012-12-19 11:00:00,43.6,43.8,43.6,43.7,10200.0,28.7328,28.8646,28.7328,28.7987,10200.0
2012-12-19 11:30:00,43.75,43.81,43.61,43.65,6600.0,28.8316,28.8712,28.7394,28.7657,6600.0
2012-12-19 12:00:00,43.65,43.69,43.53,43.57,10500.0,28.7657,28.7921,28.6867,28.713,10500.0
2012-12-19 12:30:00,43.62,43.73,43.57,43.66,9100.0,28.746,28.8185,28.713,28.7723,9100.0
2012-12-19 13:00:00,43.71,43.77,43.66,43.71,10600.0,28.8053,28.8448,28.7723,28.8053,10600.0
2012-12-19 13:30:00,43.73,43.82,43.59,43.8,20200.0,28.8185,28.8778,28.7262,28.8646,20200.0
2012-12-19 14:00:00,43.8,43.82,43.6,43.66,20600.0,28.8646,28.8778,28.7328,28.7723,20600.0
2012-12-19 14:30:00,43.66,43.73,43.58,43.65,18600.0,28.7723,28.8185,28.7196,28.7657,18600.0
2012-12-19 15:00:00,43.65,43.68,43.55,43.55,30300.0,28.7657,28.7855,28.6998,28.6998,30300.0
2012-12-19 15:30:00,43.56,43.65,43.5,43.53,62500.0,28.7064,28.7657,28.6669,28.6867,62500.0
2012-12-20 09:30:00,43.63,43.69,43.41,43.52,15100.0,28.7526,28.7921,28.6076,28.6801,15100.0
2012-12-20 10:00:00,43.52,43.7,43.52,43.53,7400.0,28.6801,28.7987,28.6801,28.6867,7400.0
2012-12-20 10:30:00,43.52,43.73,43.48,43.72,10800.0,28.6801,28.8185,28.6537,28.8119,10800.0
2012-12-20 11:00:00,43.72,43.83,43.69,43.73,13100.0,28.8119,28.8844,28.7921,28.8185,13100.0
2012-12-20 11:30:00,43.74,43.82,43.67,43.79,6800.0,28.8251,28.8778,28.7789,28.858,6800.0
2012-12-20 12:00:00,43.74,43.83,43.72,43.78,15000.0,28.8251,28.8844,28.8119,28.8514,15000.0
2012-12-20 12:30:00,43.76,43.83,43.76,43.79,7500.0,28.8382,28.8844,28.8382,28.858,7500.0
2012-12-20 13:00:00,43.79,43.82,43.7,43.76,8500.0,28.858,28.8778,28.7987,28.8382,8500.0
2012-12-20 13:30:00,43.75,43.82,43.75,43.75,17600.0,28.8316,28.8778,28.8316,28.8316,17600.0
2012-12-20 14:00:00,43.75,43.83,43.75,43.83,13900.0,28.8316,28.8844,28.8316,28.8844,13900.0
2012-12-20 14:30:00,43.83,43.89,43.8,43.83,21800.0,28.8844,28.9239,28.8646,28.8844,21800.0
2012-12-20 15:00:00,43.82,43.82,43.64,43.66,14200.0,28.8778,28.8778,28.7592,28.7723,14200.0
2012-12-20 15:30:00,43.67,43.74,43.61,43.73,35100.0,28.7789,28.8251,28.7394,28.8185,35100.0
2012-12-21 09:30:00,43.25,43.87,43.23,43.78,115000.0,28.5021,28.9107,28.489,28.8514,115000.0
2012-12-21 10:00:00,43.82,44.1,43.8,44.06,32900.0,28.8778,29.0623,28.8646,29.0359,32900.0
2012-12-21 10:30:00,44.06,44.07,43.89,43.92,8100.0,29.0359,29.0425,28.9239,28.9437,8100.0
2012-12-21 11:00:00,43.91,43.98,43.86,43.87,19400.0,28.9371,28.9832,28.9041,28.9107,19400.0
2012-12-21 11:30:00,43.89,43.9,43.49,43.49,33500.0,28.9239,28.9305,28.6603,28.6603,33500.0
2012-12-21 12:00:00,43.49,43.54,43.36,43.42,12500.0,28.6603,28.6933,28.5746,28.6142,12500.0
2012-12-21 12:30:00,43.48,43.54,43.46,43.54,7000.0,28.6537,28.6933,28.6405,28.6933,7000.0
2012-12-21 13:00:00,43.55,43.55,43.44,43.52,7000.0,28.6998,28.6998,28.6274,28.6801,7000.0
2012-12-21 13:30:00,43.52,43.65,43.48,43.59,7700.0,28.6801,28.7657,28.6537,28.7262,7700.0
2012-12-21 14:00:00,43.62,43.87,43.56,43.83,45000.0,28.746,28.9107,28.7064,28.8844,45000.0
2012-12-21 14:30:00,43.85,43.86,43.72,43.78,15500.0,28.8975,28.9041,28.8119,28.8514,15500.0
2012-12-21 15:00:00,43.78,43.83,43.64,43.72,26000.0,28.8514,28.8844,28.7592,28.8119,26000.0
2012-12-21 15:30:00,43.72,43.85,43.7,43.78,79900.0,28.8119,28.8975,28.7987,28.8514,79900.0
2012-12-24 09:30:00,43.61,43.86,43.51,43.7,19000.0,28.7394,28.9041,28.6735,28.7987,19000.0
2012-12-24 10:00:00,43.7,43.82,43.7,43.82,8700.0,28.7987,28.8778,28.7987,28.8778,8700.0
2012-12-24 10:30:00,43.82,43.86,43.79,43.79,6700.0,28.8778,28.9041,28.858,28.858,6700.0
2012-12-24 11:00:00,43.82,43.87,43.79,43.86,13300.0,28.8778,28.9107,28.858,28.9041,13300.0
2012-12-24 11:30:00,43.87,43.92,43.86,43.89,10500.0,28.9107,28.9437,28.9041,28.9239,10500.0
2012-12-24 12:00:00,43.9,43.91,43.82,43.88,9500.0,28.9305,28.9371,28.8778,28.9173,9500.0
2012-12-24 12:30:00,43.89,43.97,43.85,43.94,25200.0,28.9239,28.9766,28.8975,28.9569,25200.0
2012-12-26 09:30:00,43.93,43.98,43.69,43.76,7900.0,28.9503,28.9832,28.7921,28.8382,7900.0
2012-12-26 10:00:00,43.74,43.82,43.74,43.8,4600.0,28.8251,28.8778,28.8251,28.8646,4600.0
2012-12-26 10:30:00,43.83,43.93,43.77,43.77,41900.0,28.8844,28.9503,28.8448,28.8448,41900.0
2012-12-26 11:00:00,43.76,43.76,43.56,43.67,6500.0,28.8382,28.8382,28.7064,28.7789,6500.0
2012-12-26 11:30:00,43.63,43.75,43.63,43.72,7300.0,28.7526,28.8316,28.7526,28.8119,7300.0
2012-12-26 12:00:00,43.74,43.74,43.62,43.66,8200.0,28.8251,28.8251,28.746,28.7723,8200.0
2012-12-26 12:30:00,43.65,43.72,43.6,43.7,12500.0,28.7657,28.8119,28.7328,28.7987,12500.0
2012-12-26 13:00:00,43.69,43.7,43.6,43.63,4000.0,28.7921,28.7987,28.7328,28.7526,4000.0
2012-12-26 13:30:00,43.62,43.75,43.61,43.75,21200.0,28.746,28.8316,28.7394,28.8316,21200.0
2012-12-26 14:00:00,43.74,43.94,43.72,43.93,15300.0,28.8251,28.9569,28.8119,28.9503,15300.0
2012-12-26 14:30:00,43.94,43.99,43.92,43.98,18500.0,28.9569,28.9898,28.9437,28.9832,18500.0
2012-12-26 15:00:00,43.99,44.0,43.93,43.96,17200.0,28.9898,28.9964,28.9503,28.97,17200.0
2012-12-26 15:30:00,43.96,43.97,43.81,43.85,28300.0,28.97,28.9766,28.8712,28.8975,28300.0
2012-12-27 09:30:00,43.85,43.93,43.63,43.65,6500.0,28.8975,28.9503,28.7526,28.7657,6500.0
2012-12-27 10:00:00,43.66,43.7,43.33,43.44,14900.0,28.7723,28.7987,28.5549,28.6274,14900.0
2012-12-27 10:30:00,43.48,43.99,43.4,43.99,77000.0,28.6537,28.9898,28.601,28.9898,77000.0
2012-12-27 11:00:00,43.98,44.07,43.87,43.98,52500.0,28.9832,29.0425,28.9107,28.9832,52500.0
2012-12-27 11:30:00,43.98,44.02,43.9,43.95,52900.0,28.9832,29.0096,28.9305,28.9634,52900.0
2012-12-27 12:00:00,43.96,44.01,43.68,43.68,35600.0,28.97,29.003,28.7855,28.7855,35600.0
2012-12-27 12:30:00,43.67,43.81,43.51,43.69,43700.0,28.7789,28.8712,28.6735,28.7921,43700.0
2012-12-27 13:00:00,43.69,43.84,43.66,43.7,10400.0,28.7921,28.891,28.7723,28.7987,10400.0
2012-12-27 13:30:00,43.73,43.76,43.68,43.75,13800.0,28.8185,28.8382,28.7855,28.8316,13800.0
2012-12-27 14:00:00,43.75,43.82,43.66,43.72,24400.0,28.8316,28.8778,28.7723,28.8119,24400.0
2012-12-27 14:30:00,43.71,43.91,43.71,43.87,17900.0,28.8053,28.9371,28.8053,28.9107,17900.0
2012-12-27 15:00:00,43.88,43.91,43.78,43.88,27400.0,28.9173,28.9371,28.8514,28.9173,27400.0
2012-12-27 15:30:00,43.9,44.01,43.86,43.87,36500.0,28.9305,29.003,28.9041,28.9107,36500.0
2012-12-28 09:30:00,43.66,43.92,43.62,43.83,25200.0,28.7723,28.9437,28.746,28.8844,25200.0
2012-12-28 10:00:00,43.83,43.95,43.75,43.94,24400.0,28.8844,28.9634,28.8316,28.9569,24400.0
2012-12-28 10:30:00,43.94,44.16,43.94,44.12,10200.0,28.9569,29.1018,28.9569,29.0755,10200.0
2012-12-28 11:00:00,44.14,44.17,43.99,43.99,7300.0,29.0887,29.1084,28.9898,28.9898,7300.0
2012-12-28 11:30:00,43.99,44.06,43.98,44.03,6500.0,28.9898,29.0359,28.9832,29.0162,6500.0
2012-12-28 12:00:00,43.98,44.12,43.98,44.03,10100.0,28.9832,29.0755,28.9832,29.0162,10100.0
2012-12-28 12:30:00,44.03,44.13,44.03,44.09,10900.0,29.0162,29.0821,29.0162,29.0557,10900.0
2012-12-28 13:00:00,44.11,44.18,44.08,44.18,15700.0,29.0689,29.115,29.0491,29.115,15700.0
2012-12-28 13:30:00,44.18,44.22,43.97,44.02,14000.0,29.115,29.1414,28.9766,29.0096,14000.0
2012-12-28 14:00:00,44.02,44.02,43.8,43.8,12100.0,29.0096,29.0096,28.8646,28.8646,12100.0
2012-12-28 14:30:00,43.78,43.83,43.75,43.77,8700.0,28.8514,28.8844,28.8316,28.8448,8700.0
2012-12-28 15:00:00,43.78,43.92,43.76,43.89,12500.0,28.8514,28.9437,28.8382,28.9239,12500.0
2012-12-28 15:30:00,43.88,43.95,43.61,43.73,63200.0,28.9173,28.9634,28.7394,28.8185,63200.0
2012-12-31 09:30:00,43.54,43.89,43.52,43.84,8300.0,28.6933,28.9239,28.6801,28.891,8300.0
2012-12-31 10:00:00,43.84,44.02,43.74,44.01,6900.0,28.891,29.0096,28.8251,29.003,6900.0
2012-12-31 10:30:00,44.02,44.02,43.8,43.85,7200.0,29.0096,29.0096,28.8646,28.8975,7200.0
2012-12-31 11:00:00,43.92,43.99,43.82,43.9,7000.0,28.9437,28.9898,28.8778,28.9305,7000.0
2012-12-31 11:30:00,43.87,43.9,43.72,43.75,8700.0,28.9107,28.9305,28.8119,28.8316,8700.0
2012-12-31 12:00:00,43.76,43.81,43.72,43.73,5000.0,28.8382,28.8712,28.8119,28.8185,5000.0
2012-12-31 12:30:00,43.74,43.93,43.71,43.8,11200.0,28.8251,28.9503,28.8053,28.8646,11200.0
2012-12-31 13:00:00,43.81,43.84,43.74,43.83,8900.0,28.8712,28.891,28.8251,28.8844,8900.0
2012-12-31 13:30:00,43.83,43.94,43.65,43.76,17100.0,28.8844,28.9569,28.7657,28.8382,17100.0
2012-12-31 14:00:00,43.72,43.82,43.72,43.8,7100.0,28.8119,28.8778,28.8119,28.8646,7100.0
2012-12-31 14:30:00,43.81,44.02,43.8,44.01,7700.0,28.8712,29.0096,28.8646,29.003,7700.0
2012-12-31 15:00:00,44.0,44.07,43.84,43.85,14000.0,28.9964,29.0425,28.891,28.8975,14000.0
2012-12-31 15:30:00,43.91,44.2,43.9,44.05,39200.0,28.9371,29.1282,28.9305,29.0293,39200.0
2013-01-02 09:30:00,44.78,45.13,44.7,45.0,16500.0,29.5104,29.7411,29.4577,29.6554,16500.0
2013-01-02 10:00:00,45.0,45.04,44.9,45.0,28100.0,29.6554,29.6818,29.5895,29.6554,28100.0
2013-01-02 10:30:00,44.99,45.0,44.86,44.91,9600.0,29.6488,29.6554,29.5631,29.5961,9600.0
2013-01-02 11:00:00,44.92,44.97,44.74,44.77,33200.0,29.6027,29.6356,29.4841,29.5038,33200.0
2013-01-02 11:30:00,44.8,44.81,44.61,44.61,17500.0,29.5236,29.5302,29.3984,29.3984,17500.0
2013-01-02 12:00:00,44.59,44.63,44.52,44.59,19700.0,29.3852,29.4116,29.3391,29.3852,19700.0
2013-01-02 12:30:00,44.6,44.6,44.51,44.54,35200.0,29.3918,29.3918,29.3325,29.3523,35200.0
2013-01-02 13:00:00,44.52,44.61,44.5,44.61,16900.0,29.3391,29.3984,29.3259,29.3984,16900.0
2013-01-02 13:30:00,44.6,44.6,44.5,44.54,21300.0,29.3918,29.3918,29.3259,29.3523,21300.0
2013-01-02 14:00:00,44.54,44.58,44.42,44.56,49400.0,29.3523,29.3786,29.2732,29.3654,49400.0
2013-01-02 14:30:00,44.56,44.56,44.41,44.41,21300.0,29.3654,29.3654,29.2666,29.2666,21300.0
2013-01-02 15:00:00,44.4,44.67,44.4,44.62,61300.0,29.26,29.4379,29.26,29.405,61300.0
2013-01-02 15:30:00,44.64,44.78,44.61,44.74,74500.0,29.4182,29.5104,29.3984,29.4841,74500.0
2013-01-03 09:30:00,44.83,44.94,44.77,44.82,8100.0,29.5434,29.6159,29.5038,29.5368,8100.0
2013-01-03 10:00:00,44.86,44.96,44.81,44.84,6300.0,29.5631,29.629,29.5302,29.55,6300.0
2013-01-03 10:30:00,44.86,44.95,44.84,44.89,9200.0,29.5631,29.6225,29.55,29.5829,9200.0
2013-01-03 11:00:00,44.93,45.0,44.9,44.97,25500.0,29.6093,29.6554,29.5895,29.6356,25500.0
2013-01-03 11:30:00,44.94,45.0,44.94,44.99,21400.0,29.6159,29.6554,29.6159,29.6488,21400.0
2013-01-03 12:00:00,44.99,45.0,44.94,45.0,18300.0,29.6488,29.6554,29.6159,29.6554,18300.0
2013-01-03 12:30:00,45.0,45.08,44.98,45.07,25800.0,29.6554,29.7081,29.6422,29.7015,25800.0
2013-01-03 13:00:00,45.07,45.07,44.96,44.99,17300.0,29.7015,29.7015,29.629,29.6488,17300.0
2013-01-03 13:30:00,45.0,45.0,44.9,44.96,18100.0,29.6554,29.6554,29.5895,29.629,18100.0
2013-01-03 14:00:00,44.93,44.95,44.81,44.86,13300.0,29.6093,29.6225,29.5302,29.5631,13300.0
2013-01-03 14:30:00,44.87,44.92,44.81,44.92,14500.0,29.5697,29.6027,29.5302,29.6027,14500.0
2013-01-03 15:00:00,44.92,45.04,44.92,44.97,97700.0,29.6027,29.6818,29.6027,29.6356,97700.0
2013-01-03 15:30:00,44.97,45.07,44.93,45.07,79500.0,29.6356,29.7015,29.6093,29.7015,79500.0
2013-01-04 09:30:00,45.24,45.35,45.18,45.35,10100.0,29.8136,29.8861,29.774,29.8861,10100.0
2013-01-04 10:00:00,45.37,45.69,45.34,45.65,30600.0,29.8992,30.1101,29.8795,30.0838,30600.0
2013-01-04 10:30:00,45.65,45.72,45.63,45.65,8900.0,30.0838,30.1299,30.0706,30.0838,8900.0
2013-01-04 11:00:00,45.62,45.7,45.61,45.69,11600.0,30.064,30.1167,30.0574,30.1101,11600.0
2013-01-04 11:30:00,45.69,45.92,45.68,45.88,19100.0,30.1101,30.2617,30.1035,30.2353,19100.0
2013-01-04 12:00:00,45.89,46.0,45.89,46.0,16000.0,30.2419,30.3144,30.2419,30.3144,16000.0
2013-01-04 12:30:00,46.0,46.03,45.94,45.99,11000.0,30.3144,30.3342,30.2749,30.3078,11000.0
2013-01-04 13:00:00,46.0,46.03,45.96,46.03,15600.0,30.3144,30.3342,30.2881,30.3342,15600.0
2013-01-04 13:30:00,46.04,46.1,46.02,46.06,12600.0,30.3408,30.3803,30.3276,30.354,12600.0
2013-01-04 14:00:00,46.06,46.12,46.04,46.09,17500.0,30.354,30.3935,30.3408,30.3737,17500.0
2013-01-04 14:30:00,46.08,46.11,46.02,46.09,22000.0,30.3671,30.3869,30.3276,30.3737,22000.0
2013-01-04 15:00:00,46.1,46.16,46.06,46.12,28000.0,30.3803,30.4199,30.354,30.3935,28000.0
2013-01-04 15:30:00,46.12,46.12,45.95,46.11,54800.0,30.3935,30.3935,30.2815,30.3869,54800.0
2013-01-07 09:30:00,45.98,46.09,45.85,45.98,16600.0,30.3012,30.3737,30.2156,30.3012,16600.0
2013-01-07 10:00:00,45.95,46.08,45.93,45.97,26400.0,30.2815,30.3671,30.2683,30.2946,26400.0
2013-01-07 10:30:00,45.97,46.1,45.95,46.04,18600.0,30.2946,30.3803,30.2815,30.3408,18600.0
2013-01-07 11:00:00,46.04,46.07,45.92,46.02,19300.0,30.3408,30.3605,30.2617,30.3276,19300.0
2013-01-07 11:30:00,46.03,46.09,45.97,46.09,18000.0,30.3342,30.3737,30.2946,30.3737,18000.0
2013-01-07 12:00:00,46.06,46.17,46.03,46.17,30200.0,30.354,30.4264,30.3342,30.4264,30200.0
2013-01-07 12:30:00,46.19,46.27,46.19,46.27,20700.0,30.4396,30.4923,30.4396,30.4923,20700.0
2013-01-07 13:00:00,46.27,46.33,46.26,46.32,13300.0,30.4923,30.5319,30.4858,30.5253,13300.0
2013-01-07 13:30:00,46.33,46.33,46.27,46.28,14400.0,30.5319,30.5319,30.4923,30.4989,14400.0
2013-01-07 14:00:00,46.28,46.39,46.25,46.39,29300.0,30.4989,30.5714,30.4792,30.5714,29300.0
2013-01-07 14:30:00,46.39,46.39,46.27,46.32,20900.0,30.5714,30.5714,30.4923,30.5253,20900.0
2013-01-07 15:00:00,46.32,46.32,46.25,46.25,29800.0,30.5253,30.5253,30.4792,30.4792,29800.0
2013-01-07 15:30:00,46.26,46.29,46.2,46.26,58200.0,30.4858,30.5055,30.4462,30.4858,58200.0
2013-01-08 09:30:00,46.24,46.38,46.12,46.13,14200.0,30.4726,30.5648,30.3935,30.4001,14200.0
2013-01-08 10:00:00,46.09,46.09,45.79,45.93,25800.0,30.3737,30.3737,30.176,30.2683,25800.0
2013-01-08 10:30:00,45.91,45.98,45.83,45.96,23600.0,30.2551,30.3012,30.2024,30.2881,23600.0
2013-01-08 11:00:00,45.92,45.97,45.85,45.85,28500.0,30.2617,30.2946,30.2156,30.2156,28500.0
2013-01-08 11:30:00,45.86,45.91,45.81,45.83,29200.0,30.2222,30.2551,30.1892,30.2024,29200.0
2013-01-08 12:00:00,45.83,45.9,45.69,45.69,13400.0,30.2024,30.2485,30.1101,30.1101,13400.0
2013-01-08 12:30:00,45.69,45.69,45.56,45.58,11200.0,30.1101,30.1101,30.0245,30.0376,11200.0
2013-01-08 13:00:00,45.59,45.68,45.58,45.64,11100.0,30.0442,30.1035,30.0376,30.0772,11100.0
2013-01-08 13:30:00,45.65,45.72,45.59,45.65,8200.0,30.0838,30.1299,30.0442,30.0838,8200.0
2013-01-08 14:00:00,45.66,45.72,45.6,45.62,9500.0,30.0904,30.1299,30.0508,30.064,9500.0
2013-01-08 14:30:00,45.63,45.74,45.53,45.7,17600.0,30.0706,30.1431,30.0047,30.1167,17600.0
2013-01-08 15:00:00,45.72,45.74,45.65,45.71,13100.0,30.1299,30.1431,30.0838,30.1233,13100.0
2013-01-08 15:30:00,45.7,45.74,45.55,45.72,39600.0,30.1167,30.1431,30.0179,30.1299,39600.0
2013-01-09 09:30:00,45.79,46.09,45.79,46.09,10900.0,30.176,30.3737,30.176,30.3737,10900.0
2013-01-09 10:00:00,46.07,46.31,46.05,46.3,17900.0,30.3605,30.5187,30.3474,30.5121,17900.0
2013-01-09 10:30:00,46.25,46.31,46.15,46.27,9900.0,30.4792,30.5187,30.4133,30.4923,9900.0
2013-01-09 11:00:00,46.24,46.26,46.16,46.19,9100.0,30.4726,30.4858,30.4199,30.4396,9100.0
2013-01-09 11:30:00,46.19,46.22,46.1,46.12,13300.0,30.4396,30.4594,30.3803,30.3935,13300.0
2013-01-09 12:00:00,46.13,46.17,46.1,46.13,7400.0,30.4001,30.4264,30.3803,30.4001,7400.0
2013-01-09 12:30:00,46.12,46.19,46.1,46.17,4300.0,30.3935,30.4396,30.3803,30.4264,4300.0
2013-01-09 13:00:00,46.17,46.24,46.15,46.19,5100.0,30.4264,30.4726,30.4133,30.4396,5100.0
2013-01-09 13:30:00,46.14,46.14,45.99,46.01,5600.0,30.4067,30.4067,30.3078,30.321,5600.0
2013-01-09 14:00:00,46.02,46.09,45.97,45.97,4400.0,30.3276,30.3737,30.2946,30.2946,4400.0
2013-01-09 14:30:00,45.99,46.12,45.99,46.01,11300.0,30.3078,30.3935,30.3078,30.321,11300.0
2013-01-09 15:00:00,46.01,46.09,45.97,46.05,12800.0,30.321,30.3737,30.2946,30.3474,12800.0
2013-01-09 15:30:00,46.06,46.08,45.98,46.08,35300.0,30.354,30.3671,30.3012,30.3671,35300.0
2013-01-10 09:30:00,46.3,46.3,45.97,46.06,3800.0,30.5121,30.5121,30.2946,30.354,3800.0
2013-01-10 10:00:00,46.07,46.23,46.04,46.23,7500.0,30.3605,30.466,30.3408,30.466,7500.0
2013-01-10 10:30:00,46.18,46.18,46.01,46.05,7000.0,30.433,30.433,30.321,30.3474,7000.0
2013-01-10 11:00:00,46.02,46.02,45.87,45.91,2100.0,30.3276,30.3276,30.2287,30.2551,2100.0
2013-01-10 11:30:00,45.93,45.97,45.9,45.95,3400.0,30.2683,30.2946,30.2485,30.2815,3400.0
2013-01-10 12:00:00,45.97,46.07,45.95,46.04,4900.0,30.2946,30.3605,30.2815,30.3408,4900.0
2013-01-10 12:30:00,46.07,46.15,46.03,46.12,3900.0,30.3605,30.4133,30.3342,30.3935,3900.0
2013-01-10 13:00:00,46.11,46.15,46.06,46.06,4300.0,30.3869,30.4133,30.354,30.354,4300.0
2013-01-10 13:30:00,46.06,46.06,45.99,46.02,3200.0,30.354,30.354,30.3078,30.3276,3200.0
2013-01-10 14:00:00,46.01,46.11,46.01,46.05,2900.0,30.321,30.3869,30.321,30.3474,2900.0
2013-01-10 14:30:00,46.11,46.2,46.07,46.13,5900.0,30.3869,30.4462,30.3605,30.4001,5900.0
2013-01-10 15:00:00,46.15,46.19,46.1,46.14,12600.0,30.4133,30.4396,30.3803,30.4067,12600.0
2013-01-10 15:30:00,46.14,46.14,46.03,46.09,36300.0,30.4067,30.4067,30.3342,30.3737,36300.0
2013-01-11 09:30:00,46.21,46.21,45.92,46.21,7400.0,30.4528,30.4528,30.2617,30.4528,7400.0
2013-01-11 10:00:00,46.17,46.27,45.97,46.04,6800.0,30.4264,30.4923,30.2946,30.3408,6800.0
2013-01-11 10:30:00,46.04,46.17,46.04,46.07,3600.0,30.3408,30.4264,30.3408,30.3605,3600.0
2013-01-11 11:00:00,46.09,46.13,45.9,45.9,6800.0,30.3737,30.4001,30.2485,30.2485,6800.0
2013-01-11 11:30:00,45.94,46.02,45.92,46.02,13700.0,30.2749,30.3276,30.2617,30.3276,13700.0
2013-01-11 12:00:00,46.01,46.05,45.97,46.05,32300.0,30.321,30.3474,30.2946,30.3474,32300.0
2013-01-11 12:30:00,46.05,46.1,46.0,46.1,6800.0,30.3474,30.3803,30.3144,30.3803,6800.0
2013-01-11 13:00:00,46.1,46.16,46.09,46.12,3600.0,30.3803,30.4199,30.3737,30.3935,3600.0
2013-01-11 13:30:00,46.13,46.16,46.08,46.12,5800.0,30.4001,30.4199,30.3671,30.3935,5800.0
2013-01-11 14:00:00,46.11,46.12,46.08,46.08,6400.0,30.3869,30.3935,30.3671,30.3671,6400.0
2013-01-11 14:30:00,46.11,46.11,46.02,46.09,17100.0,30.3869,30.3869,30.3276,30.3737,17100.0
2013-01-11 15:00:00,46.09,46.15,46.05,46.11,4900.0,30.3737,30.4133,30.3474,30.3869,4900.0
2013-01-11 15:30:00,46.12,46.25,46.07,46.21,52700.0,30.3935,30.4792,30.3605,30.4528,52700.0
2013-01-14 09:30:00,46.14,46.18,45.36,45.5,93600.0,30.4067,30.433,29.8926,29.9849,93600.0
2013-01-14 10:00:00,45.55,45.55,45.28,45.44,44800.0,30.0179,30.0179,29.8399,29.9454,44800.0
2013-01-14 10:30:00,45.44,45.44,45.25,45.3,24000.0,29.9454,29.9454,29.8202,29.8531,24000.0
2013-01-14 11:00:00,45.31,45.37,45.07,45.12,36600.0,29.8597,29.8992,29.7015,29.7345,36600.0
2013-01-14 11:30:00,45.11,45.18,45.03,45.1,40600.0,29.7279,29.774,29.6752,29.7213,40600.0
2013-01-14 12:00:00,45.1,45.23,44.97,44.97,47900.0,29.7213,29.807,29.6356,29.6356,47900.0
2013-01-14 12:30:00,44.99,45.07,44.97,45.03,49500.0,29.6488,29.7015,29.6356,29.6752,49500.0
2013-01-14 13:00:00,45.04,45.23,45.0,45.2,22500.0,29.6818,29.807,29.6554,29.7872,22500.0
2013-01-14 13:30:00,45.2,45.23,44.98,44.98,26100.0,29.7872,29.807,29.6422,29.6422,26100.0
2013-01-14 14:00:00,45.0,45.04,44.89,44.9,56300.0,29.6554,29.6818,29.5829,29.5895,56300.0
2013-01-14 14:30:00,44.92,45.04,44.91,45.0,46400.0,29.6027,29.6818,29.5961,29.6554,46400.0
2013-01-14 15:00:00,45.0,45.02,44.97,45.0,57700.0,29.6554,29.6686,29.6356,29.6554,57700.0
2013-01-14 15:30:00,45.0,45.08,44.84,45.0,96500.0,29.6554,29.7081,29.55,29.6554,96500.0
2013-01-15 09:30:00,44.7,45.35,44.64,44.98,40700.0,29.4577,29.8861,29.4182,29.6422,40700.0
2013-01-15 10:00:00,44.97,45.02,44.72,44.72,34600.0,29.6356,29.6686,29.4709,29.4709,34600.0
2013-01-15 10:30:00,44.75,44.75,44.67,44.68,23000.0,29.4907,29.4907,29.4379,29.4445,23000.0
2013-01-15 11:00:00,44.69,44.72,44.61,44.72,53500.0,29.4511,29.4709,29.3984,29.4709,53500.0
2013-01-15 11:30:00,44.71,44.85,44.71,44.74,24800.0,29.4643,29.5566,29.4643,29.4841,24800.0
2013-01-15 12:00:00,44.74,44.89,44.73,44.84,22000.0,29.4841,29.5829,29.4775,29.55,22000.0
2013-01-15 12:30:00,44.85,44.89,44.73,44.75,19500.0,29.5566,29.5829,29.4775,29.4907,19500.0
2013-01-15 13:00:00,44.77,44.82,44.76,44.78,13600.0,29.5038,29.5368,29.4972,29.5104,13600.0
2013-01-15 13:30:00,44.78,44.82,44.66,44.67,23300.0,29.5104,29.5368,29.4313,29.4379,23300.0
2013-01-15 14:00:00,44.68,44.76,44.65,44.73,13400.0,29.4445,29.4972,29.4248,29.4775,13400.0
2013-01-15 14:30:00,44.72,44.81,44.72,44.81,19200.0,29.4709,29.5302,29.4709,29.5302,19200.0
2013-01-15 15:00:00,44.8,44.83,44.75,44.76,36200.0,29.5236,29.5434,29.4907,29.4972,36200.0
2013-01-15 15:30:00,44.77,44.85,44.75,44.79,111600.0,29.5038,29.5566,29.4907,29.517,111600.0
2013-01-16 09:30:00,44.62,45.16,44.62,45.12,57000.0,29.405,29.7608,29.405,29.7345,57000.0
2013-01-16 10:00:00,45.12,45.13,44.84,44.9,21300.0,29.7345,29.7411,29.55,29.5895,21300.0
2013-01-16 10:30:00,44.9,44.9,44.75,44.76,20200.0,29.5895,29.5895,29.4907,29.4972,20200.0
2013-01-16 11:00:00,44.81,44.81,44.75,44.75,10000.0,29.5302,29.5302,29.4907,29.4907,10000.0
2013-01-16 11:30:00,44.76,44.79,44.57,44.57,11100.0,29.4972,29.517,29.372,29.372,11100.0
2013-01-16 12:00:00,44.56,44.63,44.54,44.59,4600.0,29.3654,29.4116,29.3523,29.3852,4600.0
2013-01-16 12:30:00,44.61,44.67,44.6,44.67,5600.0,29.3984,29.4379,29.3918,29.4379,5600.0
2013-01-16 13:00:00,44.65,44.74,44.64,44.69,11500.0,29.4248,29.4841,29.4182,29.4511,11500.0
2013-01-16 13:30:00,44.68,44.7,44.56,44.56,13800.0,29.4445,29.4577,29.3654,29.3654,13800.0
2013-01-16 14:00:00,44.56,44.58,44.5,44.5,19300.0,29.3654,29.3786,29.3259,29.3259,19300.0
2013-01-16 14:30:00,44.5,44.61,44.49,44.57,14300.0,29.3259,29.3984,29.3193,29.372,14300.0
2013-01-16 15:00:00,44.56,44.67,44.54,44.61,24800.0,29.3654,29.4379,29.3523,29.3984,24800.0
2013-01-16 15:30:00,44.61,44.63,44.49,44.55,48400.0,29.3984,29.4116,29.3193,29.3589,48400.0
2013-01-17 09:30:00,44.77,44.95,44.46,44.87,13100.0,29.5038,29.6225,29.2995,29.5697,13100.0
2013-01-17 10:00:00,44.83,44.83,44.63,44.74,10100.0,29.5434,29.5434,29.4116,29.4841,10100.0
2013-01-17 10:30:00,44.75,44.77,44.61,44.64,14600.0,29.4907,29.5038,29.3984,29.4182,14600.0
2013-01-17 11:00:00,44.65,44.76,44.64,44.73,14600.0,29.4248,29.4972,29.4182,29.4775,14600.0
2013-01-17 11:30:00,44.74,44.78,44.72,44.74,13300.0,29.4841,29.5104,29.4709,29.4841,13300.0
2013-01-17 12:00:00,44.75,44.76,44.65,44.66,15400.0,29.4907,29.4972,29.4248,29.4313,15400.0
2013-01-17 12:30:00,44.66,44.66,44.58,44.6,10300.0,29.4313,29.4313,29.3786,29.3918,10300.0
2013-01-17 13:00:00,44.6,44.6,44.54,44.56,7500.0,29.3918,29.3918,29.3523,29.3654,7500.0
2013-01-17 13:30:00,44.56,44.61,44.53,44.54,11400.0,29.3654,29.3984,29.3457,29.3523,11400.0
2013-01-17 14:00:00,44.54,44.67,44.47,44.6,60800.0,29.3523,29.4379,29.3061,29.3918,60800.0
2013-01-17 14:30:00,44.61,44.62,44.49,44.51,45200.0,29.3984,29.405,29.3193,29.3325,45200.0
2013-01-17 15:00:00,44.51,44.64,44.51,44.61,16100.0,29.3325,29.4182,29.3325,29.3984,16100.0
2013-01-17 15:30:00,44.62,44.7,44.61,44.69,44700.0,29.405,29.4577,29.3984,29.4511,44700.0
2013-01-18 09:30:00,44.77,44.77,44.5,44.52,11200.0,29.5038,29.5038,29.3259,29.3391,11200.0
2013-01-18 10:00:00,44.5,44.52,44.36,44.36,14300.0,29.3259,29.3391,29.2336,29.2336,14300.0
2013-01-18 10:30:00,44.4,44.43,44.31,44.35,19100.0,29.26,29.2798,29.2007,29.2271,19100.0
2013-01-18 11:00:00,44.37,44.44,44.3,44.38,11700.0,29.2402,29.2864,29.1941,29.2468,11700.0
2013-01-18 11:30:00,44.38,44.42,44.3,44.33,5900.0,29.2468,29.2732,29.1941,29.2139,5900.0
2013-01-18 12:00:00,44.31,44.33,44.19,44.29,18400.0,29.2007,29.2139,29.1216,29.1875,18400.0
2013-01-18 12:30:00,44.29,44.48,44.29,44.47,13600.0,29.1875,29.3127,29.1875,29.3061,13600.0
2013-01-18 13:00:00,44.47,44.59,44.46,44.59,43900.0,29.3061,29.3852,29.2995,29.3852,43900.0
2013-01-18 13:30:00,44.61,44.76,44.59,44.75,11000.0,29.3984,29.4972,29.3852,29.4907,11000.0
2013-01-18 14:00:00,44.78,44.86,44.75,44.85,7700.0,29.5104,29.5631,29.4907,29.5566,7700.0
2013-01-18 14:30:00,44.85,44.9,44.81,44.81,12600.0,29.5566,29.5895,29.5302,29.5302,12600.0
2013-01-18 15:00:00,44.83,44.89,44.82,44.87,31000.0,29.5434,29.5829,29.5368,29.5697,31000.0
2013-01-18 15:30:00,44.89,45.06,44.89,45.05,53100.0,29.5829,29.6949,29.5829,29.6884,53100.0
2013-01-22 09:30:00,44.93,45.05,44.91,44.94,44200.0,29.6093,29.6884,29.5961,29.6159,44200.0
2013-01-22 10:00:00,44.91,44.95,44.84,44.89,12000.0,29.5961,29.6225,29.55,29.5829,12000.0
2013-01-22 10:30:00,44.87,44.89,44.79,44.81,9700.0,29.5697,29.5829,29.517,29.5302,9700.0
2013-01-22 11:00:00,44.8,44.84,44.78,44.82,12000.0,29.5236,29.55,29.5104,29.5368,12000.0
2013-01-22 11:30:00,44.82,44.92,44.82,44.89,32900.0,29.5368,29.6027,29.5368,29.5829,32900.0
2013-01-22 12:00:00,44.87,45.03,44.87,45.01,16000.0,29.5697,29.6752,29.5697,29.662,16000.0
2013-01-22 12:30:00,45.03,45.13,45.03,45.08,10000.0,29.6752,29.7411,29.6752,29.7081,10000.0
2013-01-22 13:00:00,45.1,45.11,45.0,45.02,16200.0,29.7213,29.7279,29.6554,29.6686,16200.0
2013-01-22 13:30:00,45.02,45.04,44.99,45.01,10800.0,29.6686,29.6818,29.6488,29.662,10800.0
2013-01-22 14:00:00,45.02,45.07,45.01,45.03,24200.0,29.6686,29.7015,29.662,29.6752,24200.0
2013-01-22 14:30:00,45.04,45.07,44.92,44.95,32900.0,29.6818,29.7015,29.6027,29.6225,32900.0
2013-01-22 15:00:00,44.94,45.04,44.94,44.99,29900.0,29.6159,29.6818,29.6159,29.6488,29900.0
2013-01-22 15:30:00,44.99,45.03,44.99,45.02,46500.0,29.6488,29.6752,29.6488,29.6686,46500.0
2013-01-23 09:30:00,44.93,45.09,44.83,44.89,44900.0,29.6093,29.7147,29.5434,29.5829,44900.0
2013-01-23 10:00:00,44.86,44.96,44.86,44.89,35300.0,29.5631,29.629,29.5631,29.5829,35300.0
2013-01-23 10:30:00,44.89,44.9,44.78,44.83,20600.0,29.5829,29.5895,29.5104,29.5434,20600.0
2013-01-23 11:00:00,44.83,44.89,44.77,44.78,34900.0,29.5434,29.5829,29.5038,29.5104,34900.0
2013-01-23 11:30:00,44.79,44.8,44.67,44.71,18000.0,29.517,29.5236,29.4379,29.4643,18000.0
2013-01-23 12:00:00,44.71,44.71,44.59,44.6,18100.0,29.4643,29.4643,29.3852,29.3918,18100.0
2013-01-23 12:30:00,44.6,44.61,44.55,44.58,16000.0,29.3918,29.3984,29.3589,29.3786,16000.0
2013-01-23 13:00:00,44.59,44.81,44.59,44.81,13700.0,29.3852,29.5302,29.3852,29.5302,13700.0
2013-01-23 13:30:00,44.8,44.87,44.78,44.8,14800.0,29.5236,29.5697,29.5104,29.5236,14800.0
2013-01-23 14:00:00,44.8,44.81,44.69,44.73,17300.0,29.5236,29.5302,29.4511,29.4775,17300.0
2013-01-23 14:30:00,44.73,44.74,44.63,44.63,18800.0,29.4775,29.4841,29.4116,29.4116,18800.0
2013-01-23 15:00:00,44.64,44.67,44.61,44.67,27300.0,29.4182,29.4379,29.3984,29.4379,27300.0
2013-01-23 15:30:00,44.66,44.75,44.6,44.64,73800.0,29.4313,29.4907,29.3918,29.4182,73800.0
2013-01-24 09:30:00,44.75,45.52,44.75,45.46,20600.0,29.4907,29.9981,29.4907,29.9586,20600.0
2013-01-24 10:00:00,45.48,45.6,45.22,45.25,20000.0,29.9717,30.0508,29.8004,29.8202,20000.0
2013-01-24 10:30:00,45.24,45.41,45.23,45.39,11500.0,29.8136,29.9256,29.807,29.9124,11500.0
2013-01-24 11:00:00,45.4,45.6,45.38,45.59,15100.0,29.919,30.0508,29.9058,30.0442,15100.0
2013-01-24 11:30:00,45.59,45.75,45.57,45.73,14400.0,30.0442,30.1497,30.031,30.1365,14400.0
2013-01-24 12:00:00,45.74,45.81,45.54,45.54,46300.0,30.1431,30.1892,30.0113,30.0113,46300.0
2013-01-24 12:30:00,45.58,45.58,45.33,45.33,27300.0,30.0376,30.0376,29.8729,29.8729,27300.0
2013-01-24 13:00:00,45.33,45.51,45.3,45.49,14900.0,29.8729,29.9915,29.8531,29.9783,14900.0
2013-01-24 13:30:00,45.52,45.54,45.3,45.3,16600.0,29.9981,30.0113,29.8531,29.8531,16600.0
2013-01-24 14:00:00,45.31,45.43,45.31,45.36,9300.0,29.8597,29.9388,29.8597,29.8926,9300.0
2013-01-24 14:30:00,45.37,45.43,45.34,45.37,15800.0,29.8992,29.9388,29.8795,29.8992,15800.0
2013-01-24 15:00:00,45.35,45.62,45.35,45.49,29100.0,29.8861,30.064,29.8861,29.9783,29100.0
2013-01-24 15:30:00,45.48,45.57,45.44,45.55,72600.0,29.9717,30.031,29.9454,30.0179,72600.0
2013-01-25 09:30:00,45.66,46.09,45.56,46.03,9500.0,30.0904,30.3737,30.0245,30.3342,9500.0
2013-01-25 10:00:00,46.0,46.0,45.68,45.68,6000.0,30.3144,30.3144,30.1035,30.1035,6000.0
2013-01-25 10:30:00,45.62,45.8,45.61,45.73,10500.0,30.064,30.1826,30.0574,30.1365,10500.0
2013-01-25 11:00:00,45.69,45.87,45.68,45.77,11800.0,30.1101,30.2287,30.1035,30.1628,11800.0
2013-01-25 11:30:00,45.81,45.84,45.73,45.84,5700.0,30.1892,30.209,30.1365,30.209,5700.0
2013-01-25 12:00:00,45.81,45.93,45.74,45.77,8800.0,30.1892,30.2683,30.1431,30.1628,8800.0
2013-01-25 12:30:00,45.75,45.77,45.6,45.6,8600.0,30.1497,30.1628,30.0508,30.0508,8600.0
2013-01-25 13:00:00,45.59,45.63,45.54,45.58,8000.0,30.0442,30.0706,30.0113,30.0376,8000.0
2013-01-25 13:30:00,45.6,45.64,45.57,45.6,8100.0,30.0508,30.0772,30.031,30.0508,8100.0
2013-01-25 14:00:00,45.59,45.68,45.54,45.64,9400.0,30.0442,30.1035,30.0113,30.0772,9400.0
2013-01-25 14:30:00,45.61,45.71,45.58,45.58,9900.0,30.0574,30.1233,30.0376,30.0376,9900.0
2013-01-25 15:00:00,45.6,45.69,45.58,45.69,11900.0,30.0508,30.1101,30.0376,30.1101,11900.0
2013-01-25 15:30:00,45.67,45.72,45.6,45.7,54700.0,30.0969,30.1299,30.0508,30.1167,54700.0
2013-01-28 09:30:00,45.6,45.6,43.97,44.17,118300.0,30.0508,30.0508,28.9766,29.1084,118300.0
2013-01-28 10:00:00,44.09,44.33,43.79,44.33,57100.0,29.0557,29.2139,28.858,29.2139,57100.0
2013-01-28 10:30:00,44.32,44.76,44.31,44.58,62700.0,29.2073,29.4972,29.2007,29.3786,62700.0
2013-01-28 11:00:00,44.6,44.61,44.42,44.56,9500.0,29.3918,29.3984,29.2732,29.3654,9500.0
2013-01-28 11:30:00,44.56,44.9,44.51,44.61,25100.0,29.3654,29.5895,29.3325,29.3984,25100.0
2013-01-28 12:00:00,44.6,44.6,44.37,44.39,22100.0,29.3918,29.3918,29.2402,29.2534,22100.0
2013-01-28 12:30:00,44.37,44.45,44.31,44.4,14600.0,29.2402,29.293,29.2007,29.26,14600.0
2013-01-28 13:00:00,44.4,44.41,44.27,44.32,15300.0,29.26,29.2666,29.1743,29.2073,15300.0
2013-01-28 13:30:00,44.32,44.39,44.22,44.27,25100.0,29.2073,29.2534,29.1414,29.1743,25100.0
2013-01-28 14:00:00,44.27,44.29,44.03,44.05,23300.0,29.1743,29.1875,29.0162,29.0293,23300.0
2013-01-28 14:30:00,44.07,44.11,43.93,44.0,109300.0,29.0425,29.0689,28.9503,28.9964,109300.0
2013-01-28 15:00:00,44.0,44.05,43.9,43.94,55200.0,28.9964,29.0293,28.9305,28.9569,55200.0
2013-01-28 15:30:00,43.95,44.0,43.85,44.0,101000.0,28.9634,28.9964,28.8975,28.9964,101000.0
2013-01-29 09:30:00,43.95,44.18,43.93,44.0,14200.0,28.9634,29.115,28.9503,28.9964,14200.0
2013-01-29 10:00:00,43.96,43.98,43.87,43.89,17400.0,28.97,28.9832,28.9107,28.9239,17400.0
2013-01-29 10:30:00,43.87,43.91,43.82,43.88,13900.0,28.9107,28.9371,28.8778,28.9173,13900.0
2013-01-29 11:00:00,43.88,43.97,43.86,43.95,20500.0,28.9173,28.9766,28.9041,28.9634,20500.0
2013-01-29 11:30:00,43.95,43.95,43.83,43.83,11300.0,28.9634,28.9634,28.8844,28.8844,11300.0
2013-01-29 12:00:00,43.83,43.84,43.8,43.83,15500.0,28.8844,28.891,28.8646,28.8844,15500.0
2013-01-29 12:30:00,43.83,43.9,43.82,43.88,10800.0,28.8844,28.9305,28.8778,28.9173,10800.0
2013-01-29 13:00:00,43.9,43.94,43.85,43.9,18000.0,28.9305,28.9569,28.8975,28.9305,18000.0
2013-01-29 13:30:00,43.9,43.91,43.83,43.9,15800.0,28.9305,28.9371,28.8844,28.9305,15800.0
2013-01-29 14:00:00,43.9,43.91,43.84,43.87,10400.0,28.9305,28.9371,28.891,28.9107,10400.0
2013-01-29 14:30:00,43.86,43.88,43.73,43.77,28100.0,28.9041,28.9173,28.8185,28.8448,28100.0
2013-01-29 15:00:00,43.76,43.94,43.76,43.89,49400.0,28.8382,28.9569,28.8382,28.9239,49400.0
2013-01-29 15:30:00,43.91,43.99,43.86,43.9,62500.0,28.9371,28.9898,28.9041,28.9305,62500.0
2013-01-30 09:30:00,43.87,44.16,43.87,43.94,6400.0,28.9107,29.1018,28.9107,28.9569,6400.0
2013-01-30 10:00:00,43.91,43.93,43.81,43.81,4400.0,28.9371,28.9503,28.8712,28.8712,4400.0
2013-01-30 10:30:00,43.81,43.9,43.8,43.87,8500.0,28.8712,28.9305,28.8646,28.9107,8500.0
2013-01-30 11:00:00,43.87,44.02,43.87,43.98,6700.0,28.9107,29.0096,28.9107,28.9832,6700.0
2013-01-30 11:30:00,43.99,44.06,43.98,44.02,4800.0,28.9898,29.0359,28.9832,29.0096,4800.0
2013-01-30 12:00:00,44.01,44.01,43.91,43.94,5700.0,29.003,29.003,28.9371,28.9569,5700.0
2013-01-30 12:30:00,43.9,43.97,43.87,43.96,6500.0,28.9305,28.9766,28.9107,28.97,6500.0
2013-01-30 13:00:00,43.98,43.98,43.9,43.91,4700.0,28.9832,28.9832,28.9305,28.9371,4700.0
2013-01-30 13:30:00,43.91,43.96,43.89,43.92,9300.0,28.9371,28.97,28.9239,28.9437,9300.0
2013-01-30 14:00:00,43.94,43.96,43.87,43.88,5400.0,28.9569,28.97,28.9107,28.9173,5400.0
2013-01-30 14:30:00,43.87,43.88,43.76,43.81,14400.0,28.9107,28.9173,28.8382,28.8712,14400.0
2013-01-30 15:00:00,43.78,43.83,43.71,43.72,11100.0,28.8514,28.8844,28.8053,28.8119,11100.0
2013-01-30 15:30:00,43.73,43.78,43.7,43.71,39700.0,28.8185,28.8514,28.7987,28.8053,39700.0
2013-01-31 09:30:00,43.52,43.88,43.52,43.84,14300.0,28.6801,28.9173,28.6801,28.891,14300.0
2013-01-31 10:00:00,43.79,43.79,43.65,43.7,7900.0,28.858,28.858,28.7657,28.7987,7900.0
2013-01-31 10:30:00,43.7,43.74,43.64,43.68,9700.0,28.7987,28.8251,28.7592,28.7855,9700.0
2013-01-31 11:00:00,43.67,43.76,43.64,43.72,5300.0,28.7789,28.8382,28.7592,28.8119,5300.0
2013-01-31 11:30:00,43.7,43.74,43.66,43.74,3100.0,28.7987,28.8251,28.7723,28.8251,3100.0
2013-01-31 12:00:00,43.7,43.85,43.7,43.85,2900.0,28.7987,28.8975,28.7987,28.8975,2900.0
2013-01-31 12:30:00,43.82,43.95,43.82,43.88,7700.0,28.8778,28.9634,28.8778,28.9173,7700.0
2013-01-31 13:00:00,43.86,43.86,43.74,43.74,5600.0,28.9041,28.9041,28.8251,28.8251,5600.0
2013-01-31 13:30:00,43.74,43.82,43.71,43.73,5900.0,28.8251,28.8778,28.8053,28.8185,5900.0
2013-01-31 14:00:00,43.73,43.85,43.71,43.81,25300.0,28.8185,28.8975,28.8053,28.8712,25300.0
2013-01-31 14:30:00,43.78,43.81,43.73,43.76,9100.0,28.8514,28.8712,28.8185,28.8382,9100.0
2013-01-31 15:00:00,43.73,43.73,43.64,43.7,14700.0,28.8185,28.8185,28.7592,28.7987,14700.0
2013-01-31 15:30:00,43.68,43.75,43.65,43.7,55700.0,28.7855,28.8316,28.7657,28.7987,55700.0
2013-02-01 09:30:00,43.9,43.92,43.72,43.85,8500.0,28.9305,28.9437,28.8119,28.8975,8500.0
2013-02-01 10:00:00,43.88,44.06,43.88,44.02,9400.0,28.9173,29.0359,28.9173,29.0096,9400.0
2013-02-01 10:30:00,44.02,44.05,43.98,44.04,7700.0,29.0096,29.0293,28.9832,29.0228,7700.0
2013-02-01 11:00:00,44.05,44.15,44.01,44.15,5000.0,29.0293,29.0952,29.003,29.0952,5000.0
2013-02-01 11:30:00,44.11,44.18,44.11,44.18,14600.0,29.0689,29.115,29.0689,29.115,14600.0
2013-02-01 12:00:00,44.19,44.32,44.18,44.32,11000.0,29.1216,29.2073,29.115,29.2073,11000.0
2013-02-01 12:30:00,44.31,44.31,44.24,44.27,11700.0,29.2007,29.2007,29.1546,29.1743,11700.0
2013-02-01 13:00:00,44.29,44.34,44.25,44.29,14300.0,29.1875,29.2205,29.1611,29.1875,14300.0
2013-02-01 13:30:00,44.29,44.31,44.26,44.29,5200.0,29.1875,29.2007,29.1677,29.1875,5200.0
2013-02-01 14:00:00,44.26,44.26,44.21,44.26,6400.0,29.1677,29.1677,29.1348,29.1677,6400.0
2013-02-01 14:30:00,44.23,44.27,44.18,44.21,6400.0,29.148,29.1743,29.115,29.1348,6400.0
2013-02-01 15:00:00,44.19,44.2,44.16,44.2,17700.0,29.1216,29.1282,29.1018,29.1282,17700.0
2013-02-01 15:30:00,44.19,44.23,44.09,44.13,50400.0,29.1216,29.148,29.0557,29.0821,50400.0
2013-02-04 09:30:00,43.89,43.97,43.82,43.91,18300.0,28.9239,28.9766,28.8778,28.9371,18300.0
2013-02-04 10:00:00,43.98,44.0,43.79,43.82,10000.0,28.9832,28.9964,28.858,28.8778,10000.0
2013-02-04 10:30:00,43.8,43.83,43.7,43.72,15900.0,28.8646,28.8844,28.7987,28.8119,15900.0
2013-02-04 11:00:00,43.72,43.73,43.59,43.62,21300.0,28.8119,28.8185,28.7262,28.746,21300.0
2013-02-04 11:30:00,43.63,43.67,43.39,43.45,48500.0,28.7526,28.7789,28.5944,28.6339,48500.0
2013-02-04 12:00:00,43.47,43.58,43.41,43.57,28100.0,28.6471,28.7196,28.6076,28.713,28100.0
2013-02-04 12:30:00,43.6,43.71,43.57,43.67,13100.0,28.7328,28.8053,28.713,28.7789,13100.0
2013-02-04 13:00:00,43.68,43.76,43.67,43.75,7200.0,28.7855,28.8382,28.7789,28.8316,7200.0
2013-02-04 13:30:00,43.76,43.83,43.74,43.79,30000.0,28.8382,28.8844,28.8251,28.858,30000.0
2013-02-04 14:00:00,43.79,43.86,43.78,43.86,6500.0,28.858,28.9041,28.8514,28.9041,6500.0
2013-02-04 14:30:00,43.87,43.94,43.85,43.94,10600.0,28.9107,28.9569,28.8975,28.9569,10600.0
2013-02-04 15:00:00,43.91,43.94,43.86,43.92,14600.0,28.9371,28.9569,28.9041,28.9437,14600.0
2013-02-04 15:30:00,43.93,43.93,43.71,43.76,78500.0,28.9503,28.9503,28.8053,28.8382,78500.0
2013-02-05 09:30:00,43.85,44.25,43.85,44.1,23800.0,28.8975,29.1611,28.8975,29.0623,23800.0
2013-02-05 10:00:00,44.16,44.21,44.04,44.17,24000.0,29.1018,29.1348,29.0228,29.1084,24000.0
2013-02-05 10:30:00,44.19,44.32,44.18,44.31,10200.0,29.1216,29.2073,29.115,29.2007,10200.0
2013-02-05 11:00:00,44.32,44.34,44.27,44.29,13300.0,29.2073,29.2205,29.1743,29.1875,13300.0
2013-02-05 11:30:00,44.29,44.34,44.23,44.25,6800.0,29.1875,29.2205,29.148,29.1611,6800.0
2013-02-05 12:00:00,44.23,44.27,44.21,44.23,4300.0,29.148,29.1743,29.1348,29.148,4300.0
2013-02-05 12:30:00,44.25,44.33,44.2,44.29,8100.0,29.1611,29.2139,29.1282,29.1875,8100.0
2013-02-05 13:00:00,44.34,44.44,44.3,44.44,6500.0,29.2205,29.2864,29.1941,29.2864,6500.0
2013-02-05 13:30:00,44.45,44.52,44.39,44.52,8400.0,29.293,29.3391,29.2534,29.3391,8400.0
2013-02-05 14:00:00,44.52,44.54,44.41,44.43,18500.0,29.3391,29.3523,29.2666,29.2798,18500.0
2013-02-05 14:30:00,44.43,44.46,44.35,44.38,11200.0,29.2798,29.2995,29.2271,29.2468,11200.0
2013-02-05 15:00:00,44.37,44.37,43.98,44.01,52800.0,29.2402,29.2402,28.9832,29.003,52800.0
2013-02-05 15:30:00,44.01,44.04,43.77,43.94,84700.0,29.003,29.0228,28.8448,28.9569,84700.0
2013-02-06 09:30:00,44.78,46.16,44.03,44.34,157400.0,29.5104,30.4199,29.0162,29.2205,157400.0
2013-02-06 10:00:00,44.25,45.18,44.1,45.05,46800.0,29.1611,29.774,29.0623,29.6884,46800.0
2013-02-06 10:30:00,45.17,45.65,45.0,45.6,55700.0,29.7674,30.0838,29.6554,30.0508,55700.0
2013-02-06 11:00:00,45.53,45.97,45.53,45.72,45200.0,30.0047,30.2946,30.0047,30.1299,45200.0
2013-02-06 11:30:00,45.69,45.96,45.63,45.67,27100.0,30.1101,30.2881,30.0706,30.0969,27100.0
2013-02-06 12:00:00,45.67,45.67,45.52,45.6,19400.0,30.0969,30.0969,29.9981,30.0508,19400.0
2013-02-06 12:30:00,45.55,45.6,45.2,45.22,21300.0,30.0179,30.0508,29.7872,29.8004,21300.0
2013-02-06 13:00:00,45.21,45.25,44.84,44.92,20600.0,29.7938,29.8202,29.55,29.6027,20600.0
2013-02-06 13:30:00,44.88,44.88,44.65,44.7,22100.0,29.5763,29.5763,29.4248,29.4577,22100.0
2013-02-06 14:00:00,44.71,44.75,44.59,44.6,20500.0,29.4643,29.4907,29.3852,29.3918,20500.0
2013-02-06 14:30:00,44.61,44.63,44.39,44.57,35000.0,29.3984,29.4116,29.2534,29.372,35000.0
2013-02-06 15:00:00,44.57,44.61,44.25,44.25,39000.0,29.372,29.3984,29.1611,29.1611,39000.0
2013-02-06 15:30:00,44.25,44.33,44.13,44.18,100900.0,29.1611,29.2139,29.0821,29.115,100900.0
2013-02-07 09:30:00,44.46,44.9,44.3,44.48,31500.0,29.2995,29.5895,29.1941,29.3127,31500.0
2013-02-07 10:00:00,44.44,44.44,43.92,43.92,19400.0,29.2864,29.2864,28.9437,28.9437,19400.0
2013-02-07 10:30:00,43.91,43.93,43.68,43.76,25200.0,28.9371,28.9503,28.7855,28.8382,25200.0
2013-02-07 11:00:00,43.76,43.83,43.66,43.82,18800.0,28.8382,28.8844,28.7723,28.8778,18800.0
2013-02-07 11:30:00,43.82,43.96,43.74,43.87,20600.0,28.8778,28.97,28.8251,28.9107,20600.0
2013-02-07 12:00:00,43.89,43.96,43.84,43.96,13000.0,28.9239,28.97,28.891,28.97,13000.0
2013-02-07 12:30:00,43.93,43.97,43.91,43.92,7600.0,28.9503,28.9766,28.9371,28.9437,7600.0
2013-02-07 13:00:00,43.92,43.97,43.8,43.94,33200.0,28.9437,28.9766,28.8646,28.9569,33200.0
2013-02-07 13:30:00,43.93,44.01,43.9,43.97,19100.0,28.9503,29.003,28.9305,28.9766,19100.0
2013-02-07 14:00:00,43.97,44.05,43.87,43.87,10400.0,28.9766,29.0293,28.9107,28.9107,10400.0
2013-02-07 14:30:00,43.87,43.87,43.79,43.82,20200.0,28.9107,28.9107,28.858,28.8778,20200.0
2013-02-07 15:00:00,43.84,43.86,43.78,43.81,69000.0,28.891,28.9041,28.8514,28.8712,69000.0
2013-02-07 15:30:00,43.81,43.95,43.81,43.95,64900.0,28.8712,28.9634,28.8712,28.9634,64900.0
2013-02-08 09:30:00,43.92,44.15,43.9,44.09,19500.0,28.9437,29.0952,28.9305,29.0557,19500.0
2013-02-08 10:00:00,44.09,44.15,43.89,44.0,24400.0,29.0557,29.0952,28.9239,28.9964,24400.0
2013-02-08 10:30:00,43.97,44.0,43.92,43.97,20100.0,28.9766,28.9964,28.9437,28.9766,20100.0
2013-02-08 11:00:00,43.98,44.01,43.93,43.97,25300.0,28.9832,29.003,28.9503,28.9766,25300.0
2013-02-08 11:30:00,43.98,44.05,43.93,43.99,19700.0,28.9832,29.0293,28.9503,28.9898,19700.0
2013-02-08 12:00:00,44.0,44.04,43.99,43.99,10500.0,28.9964,29.0228,28.9898,28.9898,10500.0
2013-02-08 12:30:00,43.99,44.03,43.96,44.02,16200.0,28.9898,29.0162,28.97,29.0096,16200.0
2013-02-08 13:00:00,44.02,44.09,44.0,44.02,19500.0,29.0096,29.0557,28.9964,29.0096,19500.0
2013-02-08 13:30:00,44.01,44.05,43.97,44.0,21800.0,29.003,29.0293,28.9766,28.9964,21800.0
2013-02-08 14:00:00,44.0,44.05,43.98,44.02,29800.0,28.9964,29.0293,28.9832,29.0096,29800.0
2013-02-08 14:30:00,44.05,44.07,43.99,44.06,16500.0,29.0293,29.0425,28.9898,29.0359,16500.0
2013-02-08 15:00:00,44.05,44.13,44.04,44.13,26300.0,29.0293,29.0821,29.0228,29.0821,26300.0
2013-02-08 15:30:00,44.1,44.18,44.03,44.18,50300.0,29.0623,29.115,29.0162,29.115,50300.0
2013-02-11 09:30:00,44.2,44.62,43.96,44.09,16200.0,29.1282,29.405,28.97,29.0557,16200.0
2013-02-11 10:00:00,44.06,44.16,44.0,44.03,8400.0,29.0359,29.1018,28.9964,29.0162,8400.0
2013-02-11 10:30:00,44.04,44.19,44.04,44.07,7500.0,29.0228,29.1216,29.0228,29.0425,7500.0
2013-02-11 11:00:00,44.09,44.15,44.01,44.05,7400.0,29.0557,29.0952,29.003,29.0293,7400.0
2013-02-11 11:30:00,44.06,44.08,43.96,43.98,8200.0,29.0359,29.0491,28.97,28.9832,8200.0
2013-02-11 12:00:00,43.99,44.09,43.95,44.09,6300.0,28.9898,29.0557,28.9634,29.0557,6300.0
2013-02-11 12:30:00,44.06,44.1,44.0,44.09,8200.0,29.0359,29.0623,28.9964,29.0557,8200.0
2013-02-11 13:00:00,44.09,44.15,44.08,44.08,10200.0,29.0557,29.0952,29.0491,29.0491,10200.0
2013-02-11 13:30:00,44.08,44.09,44.03,44.07,7500.0,29.0491,29.0557,29.0162,29.0425,7500.0
2013-02-11 14:00:00,44.08,44.08,44.02,44.03,5600.0,29.0491,29.0491,29.0096,29.0162,5600.0
2013-02-11 14:30:00,44.05,44.15,44.03,44.09,14700.0,29.0293,29.0952,29.0162,29.0557,14700.0
2013-02-11 15:00:00,44.08,44.15,44.01,44.02,17100.0,29.0491,29.0952,29.003,29.0096,17100.0
2013-02-11 15:30:00,44.03,44.06,43.94,43.99,42700.0,29.0162,29.0359,28.9569,28.9898,42700.0
2013-02-12 09:30:00,43.9,43.96,43.65,43.76,28700.0,28.9305,28.97,28.7657,28.8382,28700.0
2013-02-12 10:00:00,43.82,43.87,43.7,43.75,18700.0,28.8778,28.9107,28.7987,28.8316,18700.0
2013-02-12 10:30:00,43.76,43.79,43.7,43.74,11300.0,28.8382,28.858,28.7987,28.8251,11300.0
2013-02-12 11:00:00,43.74,43.77,43.63,43.64,7200.0,28.8251,28.8448,28.7526,28.7592,7200.0
2013-02-12 11:30:00,43.64,43.68,43.61,43.64,6800.0,28.7592,28.7855,28.7394,28.7592,6800.0
2013-02-12 12:00:00,43.65,43.67,43.6,43.63,5400.0,28.7657,28.7789,28.7328,28.7526,5400.0
2013-02-12 12:30:00,43.65,43.65,43.57,43.62,20100.0,28.7657,28.7657,28.713,28.746,20100.0
2013-02-12 13:00:00,43.65,43.69,43.63,43.69,5500.0,28.7657,28.7921,28.7526,28.7921,5500.0
2013-02-12 13:30:00,43.69,43.76,43.69,43.74,10300.0,28.7921,28.8382,28.7921,28.8251,10300.0
2013-02-12 14:00:00,43.72,43.74,43.61,43.65,7400.0,28.8119,28.8251,28.7394,28.7657,7400.0
2013-02-12 14:30:00,43.64,43.69,43.57,43.57,9700.0,28.7592,28.7921,28.713,28.713,9700.0
2013-02-12 15:00:00,43.57,43.63,43.55,43.61,32700.0,28.713,28.7526,28.6998,28.7394,32700.0
2013-02-12 15:30:00,43.61,43.63,43.59,43.61,35500.0,28.7394,28.7526,28.7262,28.7394,35500.0
2013-02-13 09:30:00,43.75,43.89,43.6,43.72,10600.0,28.8316,28.9239,28.7328,28.8119,10600.0
2013-02-13 10:00:00,43.77,43.77,43.65,43.7,7900.0,28.8448,28.8448,28.7657,28.7987,7900.0
2013-02-13 10:30:00,43.7,43.71,43.63,43.64,4900.0,28.7987,28.8053,28.7526,28.7592,4900.0
2013-02-13 11:00:00,43.64,43.72,43.56,43.57,6900.0,28.7592,28.8119,28.7064,28.713,6900.0
2013-02-13 11:30:00,43.59,43.59,43.49,43.5,3400.0,28.7262,28.7262,28.6603,28.6669,3400.0
2013-02-13 12:00:00,43.55,43.58,43.51,43.54,5700.0,28.6998,28.7196,28.6735,28.6933,5700.0
2013-02-13 12:30:00,43.54,43.6,43.48,43.51,8600.0,28.6933,28.7328,28.6537,28.6735,8600.0
2013-02-13 13:00:00,43.56,43.57,43.48,43.57,2700.0,28.7064,28.713,28.6537,28.713,2700.0
2013-02-13 13:30:00,43.57,43.62,43.56,43.58,5200.0,28.713,28.746,28.7064,28.7196,5200.0
2013-02-13 14:00:00,43.58,43.58,43.47,43.56,6900.0,28.7196,28.7196,28.6471,28.7064,6900.0
2013-02-13 14:30:00,43.55,43.57,43.46,43.5,6900.0,28.6998,28.713,28.6405,28.6669,6900.0
2013-02-13 15:00:00,43.51,43.58,43.5,43.51,5400.0,28.6735,28.7196,28.6669,28.6735,5400.0
2013-02-13 15:30:00,43.53,43.63,43.5,43.62,34800.0,28.6867,28.7526,28.6669,28.746,34800.0
2013-02-14 09:30:00,43.55,43.67,43.47,43.47,5900.0,28.6998,28.7789,28.6471,28.6471,5900.0
2013-02-14 10:00:00,43.47,43.51,43.43,43.5,6400.0,28.6471,28.6735,28.6208,28.6669,6400.0
2013-02-14 10:30:00,43.46,43.6,43.46,43.59,3600.0,28.6405,28.7328,28.6405,28.7262,3600.0
2013-02-14 11:00:00,43.6,43.61,43.51,43.51,3300.0,28.7328,28.7394,28.6735,28.6735,3300.0
2013-02-14 11:30:00,43.51,43.55,43.46,43.5,6200.0,28.6735,28.6998,28.6405,28.6669,6200.0
2013-02-14 12:00:00,43.51,43.86,43.45,43.82,55700.0,28.6735,28.9041,28.6339,28.8778,55700.0
2013-02-14 12:30:00,43.79,43.83,43.57,43.8,29100.0,28.858,28.8844,28.713,28.8646,29100.0
2013-02-14 13:00:00,43.84,43.84,43.61,43.76,9600.0,28.891,28.891,28.7394,28.8382,9600.0
2013-02-14 13:30:00,43.75,43.77,43.62,43.62,4600.0,28.8316,28.8448,28.746,28.746,4600.0
2013-02-14 14:00:00,43.64,43.71,43.61,43.68,3400.0,28.7592,28.8053,28.7394,28.7855,3400.0
2013-02-14 14:30:00,43.71,43.76,43.62,43.75,5400.0,28.8053,28.8382,28.746,28.8316,5400.0
2013-02-14 15:00:00,43.73,43.8,43.67,43.74,9800.0,28.8185,28.8646,28.7789,28.8251,9800.0
2013-02-14 15:30:00,43.74,43.81,43.73,43.75,33000.0,28.8251,28.8712,28.8185,28.8316,33000.0
2013-02-15 09:30:00,43.72,44.11,43.67,44.06,10500.0,28.8119,29.0689,28.7789,29.0359,10500.0
2013-02-15 10:00:00,44.02,44.11,43.99,44.02,7900.0,29.0096,29.0689,28.9898,29.0096,7900.0
2013-02-15 10:30:00,44.02,44.2,43.95,44.16,11100.0,29.0096,29.1282,28.9634,29.1018,11100.0
2013-02-15 11:00:00,44.15,44.17,44.03,44.03,7300.0,29.0952,29.1084,29.0162,29.0162,7300.0
2013-02-15 11:30:00,44.0,44.21,43.99,44.19,10100.0,28.9964,29.1348,28.9898,29.1216,10100.0
2013-02-15 12:00:00,44.19,44.2,43.93,43.93,10900.0,29.1216,29.1282,28.9503,28.9503,10900.0
2013-02-15 12:30:00,43.93,44.13,43.92,44.09,7600.0,28.9503,29.0821,28.9437,29.0557,7600.0
2013-02-15 13:00:00,44.07,44.17,44.07,44.17,19400.0,29.0425,29.1084,29.0425,29.1084,19400.0
2013-02-15 13:30:00,44.17,44.24,44.16,44.21,6600.0,29.1084,29.1546,29.1018,29.1348,6600.0
2013-02-15 14:00:00,44.19,44.21,44.0,44.01,13500.0,29.1216,29.1348,28.9964,29.003,13500.0
2013-02-15 14:30:00,43.98,44.1,43.96,43.99,12700.0,28.9832,29.0623,28.97,28.9898,12700.0
2013-02-15 15:00:00,43.99,44.13,43.91,44.09,28000.0,28.9898,29.0821,28.9371,29.0557,28000.0
2013-02-15 15:30:00,44.08,44.12,44.0,44.02,41000.0,29.0491,29.0755,28.9964,29.0096,41000.0
2013-02-19 09:30:00,44.05,44.22,43.94,44.22,11200.0,29.0293,29.1414,28.9569,29.1414,11200.0
2013-02-19 10:00:00,44.22,44.39,44.17,44.39,11800.0,29.1414,29.2534,29.1084,29.2534,11800.0
2013-02-19 10:30:00,44.39,44.53,44.34,44.49,26700.0,29.2534,29.3457,29.2205,29.3193,26700.0
2013-02-19 11:00:00,44.49,44.58,44.49,44.55,19700.0,29.3193,29.3786,29.3193,29.3589,19700.0
2013-02-19 11:30:00,44.57,44.59,44.52,44.54,19100.0,29.372,29.3852,29.3391,29.3523,19100.0
2013-02-19 12:00:00,44.54,44.57,44.36,44.36,21500.0,29.3523,29.372,29.2336,29.2336,21500.0
2013-02-19 12:30:00,44.34,44.49,44.34,44.49,18000.0,29.2205,29.3193,29.2205,29.3193,18000.0
2013-02-19 13:00:00,44.46,44.56,44.46,44.55,12400.0,29.2995,29.3654,29.2995,29.3589,12400.0
2013-02-19 13:30:00,44.55,44.55,44.43,44.47,18800.0,29.3589,29.3589,29.2798,29.3061,18800.0
2013-02-19 14:00:00,44.47,44.73,44.45,44.72,34000.0,29.3061,29.4775,29.293,29.4709,34000.0
2013-02-19 14:30:00,44.71,44.82,44.69,44.81,27400.0,29.4643,29.5368,29.4511,29.5302,27400.0
2013-02-19 15:00:00,44.81,44.88,44.8,44.87,45500.0,29.5302,29.5763,29.5236,29.5697,45500.0
2013-02-19 15:30:00,44.87,44.9,44.8,44.9,97900.0,29.5697,29.5895,29.5236,29.5895,97900.0
2013-02-20 09:30:00,44.6,44.6,44.37,44.55,24000.0,29.609,29.609,29.4564,29.5759,24000.0
2013-02-20 10:00:00,44.57,44.58,44.4,44.52,17100.0,29.5891,29.5958,29.4763,29.5559,17100.0
2013-02-20 10:30:00,44.49,44.53,44.45,44.51,8600.0,29.536,29.5626,29.5095,29.5493,8600.0
2013-02-20 11:00:00,44.48,44.54,44.47,44.5,14900.0,29.5294,29.5692,29.5227,29.5427,14900.0
2013-02-20 11:30:00,44.49,44.53,44.4,44.41,15000.0,29.536,29.5626,29.4763,29.4829,15000.0
2013-02-20 12:00:00,44.42,44.46,44.34,44.43,9600.0,29.4896,29.5161,29.4364,29.4962,9600.0
2013-02-20 12:30:00,44.43,44.45,44.35,44.36,7400.0,29.4962,29.5095,29.4431,29.4497,7400.0
2013-02-20 13:00:00,44.35,44.47,44.33,44.38,9300.0,29.4431,29.5227,29.4298,29.463,9300.0
2013-02-20 13:30:00,44.35,44.41,44.34,44.34,4500.0,29.4431,29.4829,29.4364,29.4364,4500.0
2013-02-20 14:00:00,44.37,44.54,44.32,44.51,18700.0,29.4564,29.5692,29.4232,29.5493,18700.0
2013-02-20 14:30:00,44.5,44.53,44.31,44.4,19600.0,29.5427,29.5626,29.4165,29.4763,19600.0
2013-02-20 15:00:00,44.38,44.41,44.15,44.16,20400.0,29.463,29.4829,29.3103,29.3169,20400.0
2013-02-20 15:30:00,44.16,44.18,43.96,43.97,35500.0,29.3169,29.3302,29.1842,29.1908,35500.0
2013-02-21 09:30:00,43.81,43.94,43.59,43.72,25200.0,29.0846,29.1709,28.9385,29.0248,25200.0
2013-02-21 10:00:00,43.7,43.82,43.65,43.77,10800.0,29.0116,29.0912,28.9784,29.058,10800.0
2013-02-21 10:30:00,43.79,43.87,43.74,43.8,7600.0,29.0713,29.1244,29.0381,29.0779,7600.0
2013-02-21 11:00:00,43.86,43.86,43.73,43.76,8100.0,29.1178,29.1178,29.0315,29.0514,8100.0
2013-02-21 11:30:00,43.71,43.73,43.61,43.62,6000.0,29.0182,29.0315,28.9518,28.9584,6000.0
2013-02-21 12:00:00,43.61,43.61,43.38,43.41,6100.0,28.9518,28.9518,28.7991,28.819,6100.0
2013-02-21 12:30:00,43.43,43.64,43.42,43.62,25600.0,28.8323,28.9717,28.8257,28.9584,25600.0
2013-02-21 13:00:00,43.64,43.69,43.44,43.46,8200.0,28.9717,29.0049,28.8389,28.8522,8200.0
2013-02-21 13:30:00,43.46,43.54,43.46,43.51,7700.0,28.8522,28.9053,28.8522,28.8854,7700.0
2013-02-21 14:00:00,43.5,43.51,43.31,43.34,37000.0,28.8788,28.8854,28.7526,28.7726,37000.0
2013-02-21 14:30:00,43.37,43.48,43.34,43.45,16500.0,28.7925,28.8655,28.7726,28.8456,16500.0
2013-02-21 15:00:00,43.46,43.57,43.43,43.57,36900.0,28.8522,28.9253,28.8323,28.9253,36900.0
2013-02-21 15:30:00,43.58,43.6,43.46,43.5,45400.0,28.9319,28.9452,28.8522,28.8788,45400.0
2013-02-22 09:30:00,43.54,43.55,43.09,43.36,24700.0,28.9053,28.912,28.6066,28.7858,24700.0
2013-02-22 10:00:00,43.39,43.44,43.21,43.28,30200.0,28.8058,28.8389,28.6863,28.7327,30200.0
2013-02-22 10:30:00,43.34,43.57,43.3,43.49,16500.0,28.7726,28.9253,28.746,28.8721,16500.0
2013-02-22 11:00:00,43.51,43.6,43.48,43.6,11400.0,28.8854,28.9452,28.8655,28.9452,11400.0
2013-02-22 11:30:00,43.59,43.61,43.41,43.48,45200.0,28.9385,28.9518,28.819,28.8655,45200.0
2013-02-22 12:00:00,43.51,43.61,43.51,43.55,2600.0,28.8854,28.9518,28.8854,28.912,2600.0
2013-02-22 12:30:00,43.56,43.62,43.5,43.5,19400.0,28.9186,28.9584,28.8788,28.8788,19400.0
2013-02-22 13:00:00,43.5,43.56,43.47,43.56,11900.0,28.8788,28.9186,28.8589,28.9186,11900.0
2013-02-22 13:30:00,43.55,43.66,43.45,43.54,70300.0,28.912,28.985,28.8456,28.9053,70300.0
2013-02-22 14:00:00,43.53,43.62,43.48,43.6,9000.0,28.8987,28.9584,28.8655,28.9452,9000.0
2013-02-22 14:30:00,43.6,43.66,43.55,43.6,11500.0,28.9452,28.985,28.912,28.9452,11500.0
2013-02-22 15:00:00,43.6,43.66,43.55,43.59,21800.0,28.9452,28.985,28.912,28.9385,21800.0
2013-02-22 15:30:00,43.61,43.65,43.57,43.61,34200.0,28.9518,28.9784,28.9253,28.9518,34200.0
2013-02-25 09:30:00,43.84,43.84,43.55,43.62,7300.0,29.1045,29.1045,28.912,28.9584,7300.0
2013-02-25 10:00:00,43.67,43.68,43.58,43.62,8200.0,28.9916,28.9983,28.9319,28.9584,8200.0
2013-02-25 10:30:00,43.54,43.65,43.53,43.54,5600.0,28.9053,28.9784,28.8987,28.9053,5600.0
2013-02-25 11:00:00,43.54,43.58,43.5,43.5,9400.0,28.9053,28.9319,28.8788,28.8788,9400.0
2013-02-25 11:30:00,43.5,43.55,43.25,43.32,13200.0,28.8788,28.912,28.7128,28.7593,13200.0
2013-02-25 12:00:00,43.32,43.43,43.27,43.35,6700.0,28.7593,28.8323,28.7261,28.7792,6700.0
2013-02-25 12:30:00,43.33,43.52,43.29,43.48,20800.0,28.7659,28.8921,28.7394,28.8655,20800.0
2013-02-25 13:00:00,43.48,43.52,43.34,43.34,4800.0,28.8655,28.8921,28.7726,28.7726,4800.0
2013-02-25 13:30:00,43.37,43.37,43.08,43.08,27300.0,28.7925,28.7925,28.6,28.6,27300.0
2013-02-25 14:00:00,43.06,43.14,42.96,43.07,37200.0,28.5867,28.6398,28.5203,28.5933,37200.0
2013-02-25 14:30:00,43.08,43.27,43.01,43.19,19700.0,28.6,28.7261,28.5535,28.673,19700.0
2013-02-25 15:00:00,43.2,43.31,43.18,43.23,36100.0,28.6796,28.7526,28.6663,28.6995,36100.0
2013-02-25 15:30:00,43.23,43.26,42.81,42.86,58900.0,28.6995,28.7195,28.4207,28.4539,58900.0
2013-02-26 09:30:00,43.15,43.15,42.64,42.8,20400.0,28.6464,28.6464,28.3078,28.4141,20400.0
2013-02-26 10:00:00,42.82,43.18,42.77,42.89,37700.0,28.4273,28.6663,28.3941,28.4738,37700.0
2013-02-26 10:30:00,42.82,43.06,42.82,42.92,8000.0,28.4273,28.5867,28.4273,28.4937,8000.0
2013-02-26 11:00:00,42.91,43.09,42.9,43.01,16500.0,28.4871,28.6066,28.4805,28.5535,16500.0
2013-02-26 11:30:00,43.0,43.06,42.89,43.04,25900.0,28.5468,28.5867,28.4738,28.5734,25900.0
2013-02-26 12:00:00,43.0,43.15,42.99,43.09,13100.0,28.5468,28.6464,28.5402,28.6066,13100.0
2013-02-26 12:30:00,43.06,43.16,43.04,43.09,22900.0,28.5867,28.6531,28.5734,28.6066,22900.0
2013-02-26 13:00:00,43.1,43.14,43.0,43.08,31500.0,28.6132,28.6398,28.5468,28.6,31500.0
2013-02-26 13:30:00,43.1,43.12,43.06,43.08,7200.0,28.6132,28.6265,28.5867,28.6,7200.0
2013-02-26 14:00:00,43.08,43.23,43.06,43.23,20800.0,28.6,28.6995,28.5867,28.6995,20800.0
2013-02-26 14:30:00,43.2,43.21,43.09,43.09,19500.0,28.6796,28.6863,28.6066,28.6066,19500.0
2013-02-26 15:00:00,43.04,43.2,43.04,43.2,22100.0,28.5734,28.6796,28.5734,28.6796,22100.0
2013-02-26 15:30:00,43.17,43.29,43.15,43.28,51300.0,28.6597,28.7394,28.6464,28.7327,51300.0
2013-02-27 09:30:00,43.27,43.82,43.27,43.74,14800.0,28.7261,29.0912,28.7261,29.0381,14800.0
2013-02-27 10:00:00,43.77,43.94,43.65,43.89,12900.0,29.058,29.1709,28.9784,29.1377,12900.0
2013-02-27 10:30:00,43.88,44.02,43.84,44.0,12300.0,29.1311,29.224,29.1045,29.2107,12300.0
2013-02-27 11:00:00,43.95,44.11,43.9,43.94,9400.0,29.1775,29.2837,29.1443,29.1709,9400.0
2013-02-27 11:30:00,43.94,44.1,43.9,44.1,24400.0,29.1709,29.2771,29.1443,29.2771,24400.0
2013-02-27 12:00:00,44.1,44.21,44.08,44.18,8000.0,29.2771,29.3501,29.2638,29.3302,8000.0
2013-02-27 12:30:00,44.19,44.24,44.09,44.09,15800.0,29.3369,29.3701,29.2705,29.2705,15800.0
2013-02-27 13:00:00,44.13,44.31,44.11,44.31,13900.0,29.297,29.4165,29.2837,29.4165,13900.0
2013-02-27 13:30:00,44.33,44.52,44.33,44.48,25700.0,29.4298,29.5559,29.4298,29.5294,25700.0
2013-02-27 14:00:00,44.48,44.75,44.44,44.72,31800.0,29.5294,29.7086,29.5028,29.6887,31800.0
2013-02-27 14:30:00,44.7,44.72,44.58,44.65,27800.0,29.6754,29.6887,29.5958,29.6422,27800.0
2013-02-27 15:00:00,44.68,44.73,44.6,44.65,28200.0,29.6622,29.6954,29.609,29.6422,28200.0
2013-02-27 15:30:00,44.67,44.75,44.61,44.71,96900.0,29.6555,29.7086,29.6157,29.6821,96900.0
2013-02-28 09:30:00,44.62,44.67,44.04,44.22,19200.0,29.6223,29.6555,29.2373,29.3568,19200.0
2013-02-28 10:00:00,44.23,44.4,44.19,44.35,11700.0,29.3634,29.4763,29.3369,29.4431,11700.0
2013-02-28 10:30:00,44.36,44.38,44.12,44.18,8900.0,29.4497,29.463,29.2904,29.3302,8900.0
2013-02-28 11:00:00,44.16,44.2,44.09,44.2,16200.0,29.3169,29.3435,29.2705,29.3435,16200.0
2013-02-28 11:30:00,44.19,44.24,44.12,44.23,7500.0,29.3369,29.3701,29.2904,29.3634,7500.0
2013-02-28 12:00:00,44.21,44.22,44.11,44.13,6100.0,29.3501,29.3568,29.2837,29.297,6100.0
2013-02-28 12:30:00,44.11,44.45,44.11,44.38,19300.0,29.2837,29.5095,29.2837,29.463,19300.0
2013-02-28 13:00:00,44.36,44.6,44.36,44.58,12400.0,29.4497,29.609,29.4497,29.5958,12400.0
2013-02-28 13:30:00,44.58,44.67,44.58,44.65,15100.0,29.5958,29.6555,29.5958,29.6422,15100.0
2013-02-28 14:00:00,44.61,44.63,44.53,44.62,10600.0,29.6157,29.629,29.5626,29.6223,10600.0
2013-02-28 14:30:00,44.61,44.69,44.53,44.54,11000.0,29.6157,29.6688,29.5626,29.5692,11000.0
2013-02-28 15:00:00,44.53,44.74,44.53,44.57,29900.0,29.5626,29.702,29.5626,29.5891,29900.0
2013-02-28 15:30:00,44.59,44.63,44.31,44.33,91000.0,29.6024,29.629,29.4165,29.4298,91000.0
2013-03-01 09:30:00,44.08,44.1,43.63,43.78,12200.0,29.2638,29.2771,28.9651,29.0647,12200.0
2013-03-01 10:00:00,43.88,44.23,43.84,44.0,27300.0,29.1311,29.3634,29.1045,29.2107,27300.0
2013-03-01 10:30:00,44.03,44.1,43.93,44.09,18800.0,29.2306,29.2771,29.1642,29.2705,18800.0
2013-03-01 11:00:00,44.1,44.13,43.95,44.07,22700.0,29.2771,29.297,29.1775,29.2572,22700.0
2013-03-01 11:30:00,44.07,44.12,43.97,44.12,17600.0,29.2572,29.2904,29.1908,29.2904,17600.0
2013-03-01 12:00:00,44.15,44.25,44.13,44.19,8600.0,29.3103,29.3767,29.297,29.3369,8600.0
2013-03-01 12:30:00,44.23,44.39,44.19,44.34,11200.0,29.3634,29.4696,29.3369,29.4364,11200.0
2013-03-01 13:00:00,44.33,44.39,44.3,44.33,8400.0,29.4298,29.4696,29.4099,29.4298,8400.0
2013-03-01 13:30:00,44.35,44.37,44.3,44.37,11700.0,29.4431,29.4564,29.4099,29.4564,11700.0
2013-03-01 14:00:00,44.39,44.56,44.39,44.5,16500.0,29.4696,29.5825,29.4696,29.5427,16500.0
2013-03-01 14:30:00,44.51,44.57,44.38,44.43,24900.0,29.5493,29.5891,29.463,29.4962,24900.0
2013-03-01 15:00:00,44.44,44.47,44.26,44.34,30500.0,29.5028,29.5227,29.3833,29.4364,30500.0
2013-03-01 15:30:00,44.32,44.55,44.32,44.47,59900.0,29.4232,29.5759,29.4232,29.5227,59900.0
2013-03-04 09:30:00,44.37,44.45,44.28,44.42,17900.0,29.4564,29.5095,29.3966,29.4896,17900.0
2013-03-04 10:00:00,44.41,44.41,44.19,44.31,21700.0,29.4829,29.4829,29.3369,29.4165,21700.0
2013-03-04 10:30:00,44.33,44.43,44.23,44.26,7600.0,29.4298,29.4962,29.3634,29.3833,7600.0
2013-03-04 11:00:00,44.26,44.37,44.21,44.37,11800.0,29.3833,29.4564,29.3501,29.4564,11800.0
2013-03-04 11:30:00,44.34,44.36,44.22,44.26,13100.0,29.4364,29.4497,29.3568,29.3833,13100.0
2013-03-04 12:00:00,44.25,44.27,44.22,44.23,17300.0,29.3767,29.39,29.3568,29.3634,17300.0
2013-03-04 12:30:00,44.23,44.23,44.13,44.16,3600.0,29.3634,29.3634,29.297,29.3169,3600.0
2013-03-04 13:00:00,44.15,44.24,44.07,44.19,11300.0,29.3103,29.3701,29.2572,29.3369,11300.0
2013-03-04 13:30:00,44.21,44.25,44.15,44.2,22300.0,29.3501,29.3767,29.3103,29.3435,22300.0
2013-03-04 14:00:00,44.19,44.24,44.13,44.15,27600.0,29.3369,29.3701,29.297,29.3103,27600.0
2013-03-04 14:30:00,44.2,44.38,44.16,44.34,15500.0,29.3435,29.463,29.3169,29.4364,15500.0
2013-03-04 15:00:00,44.34,44.34,44.17,44.2,8700.0,29.4364,29.4364,29.3236,29.3435,8700.0
2013-03-04 15:30:00,44.21,44.29,44.19,44.25,35800.0,29.3501,29.4032,29.3369,29.3767,35800.0
2013-03-05 09:30:00,44.52,44.75,44.29,44.72,21800.0,29.5559,29.7086,29.4032,29.6887,21800.0
2013-03-05 10:00:00,44.73,45.04,44.68,45.04,51900.0,29.6954,29.9012,29.6622,29.9012,51900.0
2013-03-05 10:30:00,45.05,45.34,45.02,45.29,18400.0,29.9078,30.1003,29.8879,30.0671,18400.0
2013-03-05 11:00:00,45.3,45.74,45.28,45.44,70600.0,30.0738,30.3659,30.0605,30.1667,70600.0
2013-03-05 11:30:00,45.39,45.56,45.37,45.56,19100.0,30.1335,30.2464,30.1202,30.2464,19100.0
2013-03-05 12:00:00,45.53,45.69,45.52,45.58,22900.0,30.2265,30.3327,30.2198,30.2597,22900.0
2013-03-05 12:30:00,45.54,45.76,45.5,45.76,25000.0,30.2331,30.3792,30.2065,30.3792,25000.0
2013-03-05 13:00:00,45.75,45.77,45.64,45.64,14000.0,30.3725,30.3858,30.2995,30.2995,14000.0
2013-03-05 13:30:00,45.64,45.67,45.54,45.54,24600.0,30.2995,30.3194,30.2331,30.2331,24600.0
2013-03-05 14:00:00,45.55,45.6,45.34,45.36,24300.0,30.2397,30.2729,30.1003,30.1136,24300.0
2013-03-05 14:30:00,45.36,45.61,45.27,45.61,34600.0,30.1136,30.2796,30.0538,30.2796,34600.0
2013-03-05 15:00:00,45.61,45.61,45.45,45.58,27300.0,30.2796,30.2796,30.1733,30.2597,27300.0
2013-03-05 15:30:00,45.58,45.65,45.45,45.62,132700.0,30.2597,30.3061,30.1733,30.2862,132700.0
2013-03-06 09:30:00,45.67,46.15,45.67,46.08,102400.0,30.3194,30.6381,30.3194,30.5916,102400.0
2013-03-06 10:00:00,46.11,46.19,45.95,46.16,21500.0,30.6115,30.6646,30.5053,30.6447,21500.0
2013-03-06 10:30:00,46.16,46.34,46.07,46.13,61300.0,30.6447,30.7642,30.585,30.6248,61300.0
2013-03-06 11:00:00,46.13,46.22,45.91,45.91,11700.0,30.6248,30.6845,30.4787,30.4787,11700.0
2013-03-06 11:30:00,45.93,46.0,45.9,45.96,14600.0,30.492,30.5385,30.4721,30.5119,14600.0
2013-03-06 12:00:00,45.97,46.05,45.93,45.98,25900.0,30.5186,30.5717,30.492,30.5252,25900.0
2013-03-06 12:30:00,46.01,46.02,45.93,46.0,39200.0,30.5451,30.5518,30.492,30.5385,39200.0
2013-03-06 13:00:00,46.0,46.03,45.95,46.02,19300.0,30.5385,30.5584,30.5053,30.5518,19300.0
2013-03-06 13:30:00,46.01,46.05,45.97,46.05,15300.0,30.5451,30.5717,30.5186,30.5717,15300.0
2013-03-06 14:00:00,46.05,46.07,45.97,45.99,13600.0,30.5717,30.585,30.5186,30.5318,13600.0
2013-03-06 14:30:00,46.0,46.06,45.96,45.99,20000.0,30.5385,30.5783,30.5119,30.5318,20000.0
2013-03-06 15:00:00,45.99,46.03,45.97,46.01,38300.0,30.5318,30.5584,30.5186,30.5451,38300.0
2013-03-06 15:30:00,46.01,46.03,45.88,46.01,69600.0,30.5451,30.5584,30.4588,30.5451,69600.0
2013-03-07 09:30:00,45.95,46.14,45.9,46.1,37100.0,30.5053,30.6314,30.4721,30.6049,37100.0
2013-03-07 10:00:00,46.1,46.18,46.03,46.1,63400.0,30.6049,30.658,30.5584,30.6049,63400.0
2013-03-07 10:30:00,46.11,46.13,45.94,46.07,29200.0,30.6115,30.6248,30.4986,30.585,29200.0
2013-03-07 11:00:00,46.05,46.06,46.0,46.01,8500.0,30.5717,30.5783,30.5385,30.5451,8500.0
2013-03-07 11:30:00,46.03,46.15,46.03,46.15,5900.0,30.5584,30.6381,30.5584,30.6381,5900.0
2013-03-07 12:00:00,46.11,46.2,46.07,46.2,9700.0,30.6115,30.6713,30.585,30.6713,9700.0
2013-03-07 12:30:00,46.18,46.25,46.16,46.16,7300.0,30.658,30.7045,30.6447,30.6447,7300.0
2013-03-07 13:00:00,46.15,46.15,46.0,46.0,13000.0,30.6381,30.6381,30.5385,30.5385,13000.0
2013-03-07 13:30:00,46.0,46.06,45.98,46.03,15200.0,30.5385,30.5783,30.5252,30.5584,15200.0
2013-03-07 14:00:00,46.09,46.09,45.97,46.0,29300.0,30.5982,30.5982,30.5186,30.5385,29300.0
2013-03-07 14:30:00,46.01,46.07,45.92,46.01,48900.0,30.5451,30.585,30.4854,30.5451,48900.0
2013-03-07 15:00:00,46.02,46.1,46.0,46.07,16000.0,30.5518,30.6049,30.5385,30.585,16000.0
2013-03-07 15:30:00,46.07,46.3,46.07,46.29,107100.0,30.585,30.7376,30.585,30.731,107100.0
2013-03-08 09:30:00,46.41,46.75,46.25,46.75,52800.0,30.8107,31.0364,30.7045,31.0364,52800.0
2013-03-08 10:00:00,46.73,46.82,46.52,46.59,20600.0,31.0231,31.0829,30.8837,30.9302,20600.0
2013-03-08 10:30:00,46.55,46.74,46.5,46.56,16200.0,30.9036,31.0298,30.8704,30.9103,16200.0
2013-03-08 11:00:00,46.56,46.75,46.55,46.66,16700.0,30.9103,31.0364,30.9036,30.9766,16700.0
2013-03-08 11:30:00,46.69,46.76,46.56,46.56,18000.0,30.9966,31.043,30.9103,30.9103,18000.0
2013-03-08 12:00:00,46.58,46.65,46.45,46.54,25600.0,30.9235,30.97,30.8372,30.897,25600.0
2013-03-08 12:30:00,46.54,46.65,46.51,46.58,14500.0,30.897,30.97,30.8771,30.9235,14500.0
2013-03-08 13:00:00,46.58,46.66,46.56,46.63,15800.0,30.9235,30.9766,30.9103,30.9567,15800.0
2013-03-08 13:30:00,46.65,46.82,46.61,46.74,19400.0,30.97,31.0829,30.9434,31.0298,19400.0
2013-03-08 14:00:00,46.71,46.72,46.51,46.71,16800.0,31.0098,31.0165,30.8771,31.0098,16800.0
2013-03-08 14:30:00,46.71,46.8,46.65,46.75,29400.0,31.0098,31.0696,30.97,31.0364,29400.0
2013-03-08 15:00:00,46.75,46.84,46.71,46.72,29800.0,31.0364,31.0961,31.0098,31.0165,29800.0
2013-03-08 15:30:00,46.75,46.79,46.6,46.76,66500.0,31.0364,31.0629,30.9368,31.043,66500.0
2013-03-11 09:30:00,46.75,46.87,46.7,46.74,23200.0,31.0364,31.1161,31.0032,31.0298,23200.0
2013-03-11 10:00:00,46.73,46.9,46.6,46.74,29600.0,31.0231,31.136,30.9368,31.0298,29600.0
2013-03-11 10:30:00,46.75,46.82,46.51,46.51,63900.0,31.0364,31.0829,30.8771,30.8771,63900.0
2013-03-11 11:00:00,46.52,46.76,46.52,46.73,13100.0,30.8837,31.043,30.8837,31.0231,13100.0
2013-03-11 11:30:00,46.73,46.86,46.68,46.85,10500.0,31.0231,31.1094,30.9899,31.1028,10500.0
2013-03-11 12:00:00,46.84,46.92,46.84,46.91,12100.0,31.0961,31.1493,31.0961,31.1426,12100.0
2013-03-11 12:30:00,46.92,46.92,46.77,46.91,12800.0,31.1493,31.1493,31.0497,31.1426,12800.0
2013-03-11 13:00:00,46.91,47.02,46.91,47.01,16900.0,31.1426,31.2156,31.1426,31.209,16900.0
2013-03-11 13:30:00,47.01,47.02,46.75,46.85,40000.0,31.209,31.2156,31.0364,31.1028,40000.0
2013-03-11 14:00:00,46.84,47.02,46.82,46.99,33100.0,31.0961,31.2156,31.0829,31.1957,33100.0
2013-03-11 14:30:00,46.97,47.1,46.89,47.1,42500.0,31.1824,31.2687,31.1293,31.2687,42500.0
2013-03-11 15:00:00,47.1,47.13,46.84,46.84,36600.0,31.2687,31.2887,31.0961,31.0961,36600.0
2013-03-11 15:30:00,46.83,47.09,46.8,47.07,71500.0,31.0895,31.2621,31.0696,31.2488,71500.0
2013-03-12 09:30:00,47.16,47.16,46.73,47.05,23000.0,31.3086,31.3086,31.0231,31.2356,23000.0
2013-03-12 10:00:00,47.11,47.42,47.11,47.35,30800.0,31.2754,31.4812,31.2754,31.4347,30800.0
2013-03-12 10:30:00,47.35,47.41,47.25,47.25,24600.0,31.4347,31.4746,31.3683,31.3683,24600.0
2013-03-12 11:00:00,47.27,47.37,47.16,47.32,25500.0,31.3816,31.448,31.3086,31.4148,25500.0
2013-03-12 11:30:00,47.32,47.32,47.2,47.27,41800.0,31.4148,31.4148,31.3351,31.3816,41800.0
2013-03-12 12:00:00,47.27,47.28,47.14,47.21,13700.0,31.3816,31.3882,31.2953,31.3418,13700.0
2013-03-12 12:30:00,47.23,47.3,47.15,47.28,14800.0,31.3551,31.4015,31.3019,31.3882,14800.0
2013-03-12 13:00:00,47.27,47.28,47.22,47.22,15100.0,31.3816,31.3882,31.3484,31.3484,15100.0
2013-03-12 13:30:00,47.24,47.33,47.23,47.32,19200.0,31.3617,31.4214,31.3551,31.4148,19200.0
2013-03-12 14:00:00,47.32,47.39,47.32,47.35,51800.0,31.4148,31.4613,31.4148,31.4347,51800.0
2013-03-12 14:30:00,47.36,47.39,47.35,47.38,31400.0,31.4414,31.4613,31.4347,31.4546,31400.0
2013-03-12 15:00:00,47.38,47.55,47.15,47.55,110600.0,31.4546,31.5675,31.3019,31.5675,110600.0
2013-03-12 15:30:00,47.56,47.6,47.34,47.4,81300.0,31.5741,31.6007,31.4281,31.4679,81300.0
2013-03-13 09:30:00,47.33,47.35,47.21,47.28,24700.0,31.4214,31.4347,31.3418,31.3882,24700.0
2013-03-13 10:00:00,47.29,47.32,47.17,47.17,79100.0,31.3949,31.4148,31.3152,31.3152,79100.0
2013-03-13 10:30:00,47.17,47.22,47.1,47.16,17900.0,31.3152,31.3484,31.2687,31.3086,17900.0
2013-03-13 11:00:00,47.16,47.2,47.07,47.07,23100.0,31.3086,31.3351,31.2488,31.2488,23100.0
2013-03-13 11:30:00,47.08,47.08,46.9,46.91,16400.0,31.2555,31.2555,31.136,31.1426,16400.0
2013-03-13 12:00:00,46.9,47.08,46.89,47.07,14600.0,31.136,31.2555,31.1293,31.2488,14600.0
2013-03-13 12:30:00,47.07,47.12,47.05,47.05,8100.0,31.2488,31.282,31.2356,31.2356,8100.0
2013-03-13 13:00:00,47.05,47.06,46.99,47.0,29300.0,31.2356,31.2422,31.1957,31.2024,29300.0
2013-03-13 13:30:00,46.99,47.0,46.89,46.9,24000.0,31.1957,31.2024,31.1293,31.136,24000.0
2013-03-13 14:00:00,46.9,46.97,46.9,46.97,11900.0,31.136,31.1824,31.136,31.1824,11900.0
2013-03-13 14:30:00,46.92,46.99,46.92,46.97,13800.0,31.1493,31.1957,31.1493,31.1824,13800.0
2013-03-13 15:00:00,46.97,47.01,46.91,46.95,18300.0,31.1824,31.209,31.1426,31.1692,18300.0
2013-03-13 15:30:00,46.94,47.04,46.86,46.9,109600.0,31.1625,31.2289,31.1094,31.136,109600.0
2013-03-14 09:30:00,47.05,47.08,46.86,47.02,8000.0,31.2356,31.2555,31.1094,31.2156,8000.0
2013-03-14 10:00:00,46.97,47.03,46.92,46.98,12700.0,31.1824,31.2223,31.1493,31.1891,12700.0
2013-03-14 10:30:00,46.97,47.03,46.97,47.0,5900.0,31.1824,31.2223,31.1824,31.2024,5900.0
2013-03-14 11:00:00,46.98,47.02,46.93,46.95,8300.0,31.1891,31.2156,31.1559,31.1692,8300.0
2013-03-14 11:30:00,46.96,46.98,46.91,46.91,7200.0,31.1758,31.1891,31.1426,31.1426,7200.0
2013-03-14 12:00:00,46.94,46.94,46.85,46.85,3000.0,31.1625,31.1625,31.1028,31.1028,3000.0
2013-03-14 12:30:00,46.86,46.94,46.57,46.57,18100.0,31.1094,31.1625,30.9169,30.9169,18100.0
2013-03-14 13:00:00,46.57,46.65,46.55,46.56,4100.0,30.9169,30.97,30.9036,30.9103,4100.0
2013-03-14 13:30:00,46.56,46.6,46.53,46.53,6700.0,30.9103,30.9368,30.8903,30.8903,6700.0
2013-03-14 14:00:00,46.52,46.59,46.52,46.59,7600.0,30.8837,30.9302,30.8837,30.9302,7600.0
2013-03-14 14:30:00,46.59,46.61,46.57,46.6,5800.0,30.9302,30.9434,30.9169,30.9368,5800.0
2013-03-14 15:00:00,46.6,46.61,46.48,46.49,20700.0,30.9368,30.9434,30.8571,30.8638,20700.0
2013-03-14 15:30:00,46.49,46.53,46.45,46.5,55500.0,30.8638,30.8903,30.8372,30.8704,55500.0
2013-03-15 09:30:00,46.2,46.3,45.53,45.53,100300.0,30.6713,30.7376,30.2265,30.2265,100300.0
2013-03-15 10:00:00,45.59,45.84,45.56,45.7,16500.0,30.2663,30.4323,30.2464,30.3393,16500.0
2013-03-15 10:30:00,45.71,45.71,45.61,45.63,15400.0,30.346,30.346,30.2796,30.2928,15400.0
2013-03-15 11:00:00,45.57,45.65,45.57,45.63,9100.0,30.253,30.3061,30.253,30.2928,9100.0
2013-03-15 11:30:00,45.62,45.64,45.51,45.53,12900.0,30.2862,30.2995,30.2132,30.2265,12900.0
2013-03-15 12:00:00,45.54,45.59,45.53,45.55,6400.0,30.2331,30.2663,30.2265,30.2397,6400.0
2013-03-15 12:30:00,45.55,45.75,45.54,45.65,21900.0,30.2397,30.3725,30.2331,30.3061,21900.0
2013-03-15 13:00:00,45.67,45.67,45.43,45.46,29000.0,30.3194,30.3194,30.1601,30.18,29000.0
2013-03-15 13:30:00,45.44,45.47,45.37,45.42,17500.0,30.1667,30.1866,30.1202,30.1534,17500.0
2013-03-15 14:00:00,45.43,45.48,45.3,45.34,28400.0,30.1601,30.1933,30.0738,30.1003,28400.0
2013-03-15 14:30:00,45.34,45.38,45.31,45.35,19700.0,30.1003,30.1269,30.0804,30.107,19700.0
2013-03-15 15:00:00,45.35,45.41,45.29,45.32,28200.0,30.107,30.1468,30.0671,30.087,28200.0
2013-03-15 15:30:00,45.33,45.37,45.28,45.28,106300.0,30.0937,30.1202,30.0605,30.0605,106300.0
2013-03-18 09:30:00,44.91,44.98,44.73,44.83,30100.0,29.8149,29.8613,29.6954,29.7617,30100.0
2013-03-18 10:00:00,44.83,44.96,44.79,44.96,25800.0,29.7617,29.848,29.7352,29.848,25800.0
2013-03-18 10:30:00,44.94,44.99,44.86,44.97,12600.0,29.8348,29.868,29.7817,29.8547,12600.0
2013-03-18 11:00:00,44.95,45.11,44.95,45.08,13800.0,29.8414,29.9476,29.8414,29.9277,13800.0
2013-03-18 11:30:00,45.07,45.21,45.04,45.21,8700.0,29.9211,30.014,29.9012,30.014,8700.0
2013-03-18 12:00:00,45.19,45.26,45.16,45.22,8900.0,30.0007,30.0472,29.9808,30.0207,8900.0
2013-03-18 12:30:00,45.19,45.22,45.13,45.16,7400.0,30.0007,30.0207,29.9609,29.9808,7400.0
2013-03-18 13:00:00,45.15,45.19,45.01,45.04,10000.0,29.9742,30.0007,29.8812,29.9012,10000.0
2013-03-18 13:30:00,45.0,45.06,44.97,44.98,43000.0,29.8746,29.9144,29.8547,29.8613,43000.0
2013-03-18 14:00:00,44.99,45.07,44.98,45.04,29500.0,29.868,29.9211,29.8613,29.9012,29500.0
2013-03-18 14:30:00,45.04,45.07,44.94,45.03,66200.0,29.9012,29.9211,29.8348,29.8945,66200.0
2013-03-18 15:00:00,45.02,45.13,45.01,45.05,22700.0,29.8879,29.9609,29.8812,29.9078,22700.0
2013-03-18 15:30:00,45.05,45.12,44.98,45.11,71900.0,29.9078,29.9543,29.8613,29.9476,71900.0
2013-03-19 09:30:00,45.22,45.22,45.07,45.09,7400.0,30.0207,30.0207,29.9211,29.9344,7400.0
2013-03-19 10:00:00,45.15,45.25,45.12,45.13,9000.0,29.9742,30.0406,29.9543,29.9609,9000.0
2013-03-19 10:30:00,45.09,45.11,45.04,45.09,8900.0,29.9344,29.9476,29.9012,29.9344,8900.0
2013-03-19 11:00:00,45.07,45.15,45.04,45.15,7000.0,29.9211,29.9742,29.9012,29.9742,7000.0
2013-03-19 11:30:00,45.15,45.18,44.86,44.89,12600.0,29.9742,29.9941,29.7817,29.8016,12600.0
2013-03-19 12:00:00,44.93,44.98,44.77,44.83,12400.0,29.8281,29.8613,29.7219,29.7617,12400.0
2013-03-19 12:30:00,44.85,44.85,44.72,44.75,7900.0,29.775,29.775,29.6887,29.7086,7900.0
2013-03-19 13:00:00,44.71,44.76,44.62,44.72,28800.0,29.6821,29.7153,29.6223,29.6887,28800.0
2013-03-19 13:30:00,44.65,44.76,44.59,44.69,9500.0,29.6422,29.7153,29.6024,29.6688,9500.0
2013-03-19 14:00:00,44.71,44.82,44.69,44.75,10000.0,29.6821,29.7551,29.6688,29.7086,10000.0
2013-03-19 14:30:00,44.74,44.92,44.74,44.89,30700.0,29.702,29.8215,29.702,29.8016,30700.0
2013-03-19 15:00:00,44.91,44.91,44.7,44.91,101600.0,29.8149,29.8149,29.6754,29.8149,101600.0
2013-03-19 15:30:00,44.92,45.01,44.84,44.96,83300.0,29.8215,29.8812,29.7684,29.848,83300.0
2013-03-20 09:30:00,45.13,45.17,44.9,44.95,40200.0,29.9609,29.9875,29.8082,29.8414,40200.0
2013-03-20 10:00:00,44.91,44.94,44.8,44.8,35100.0,29.8149,29.8348,29.7418,29.7418,35100.0
2013-03-20 10:30:00,44.83,44.98,44.7,44.98,24800.0,29.7617,29.8613,29.6754,29.8613,24800.0
2013-03-20 11:00:00,44.97,45.04,44.93,45.0,5700.0,29.8547,29.9012,29.8281,29.8746,5700.0
2013-03-20 11:30:00,45.0,45.0,44.92,44.97,6700.0,29.8746,29.8746,29.8215,29.8547,6700.0
2013-03-20 12:00:00,44.99,44.99,44.87,44.91,10800.0,29.868,29.868,29.7883,29.8149,10800.0
2013-03-20 12:30:00,44.88,44.94,44.83,44.9,5500.0,29.7949,29.8348,29.7617,29.8082,5500.0
2013-03-20 13:00:00,44.92,44.97,44.84,44.87,58500.0,29.8215,29.8547,29.7684,29.7883,58500.0
2013-03-20 13:30:00,44.86,44.92,44.83,44.83,48700.0,29.7817,29.8215,29.7617,29.7617,48700.0
2013-03-20 14:00:00,44.86,44.96,44.86,44.93,52700.0,29.7817,29.848,29.7817,29.8281,52700.0
2013-03-20 14:30:00,44.91,44.99,44.88,44.92,11300.0,29.8149,29.868,29.7949,29.8215,11300.0
2013-03-20 15:00:00,44.93,45.0,44.86,44.93,12300.0,29.8281,29.8746,29.7817,29.8281,12300.0
2013-03-20 15:30:00,44.93,45.0,44.88,45.0,30100.0,29.8281,29.8746,29.7949,29.8746,30100.0
2013-03-21 09:30:00,44.55,44.97,44.5,44.94,33800.0,29.5759,29.8547,29.5427,29.8348,33800.0
2013-03-21 10:00:00,44.92,44.96,44.47,44.49,63300.0,29.8215,29.848,29.5227,29.536,63300.0
2013-03-21 10:30:00,44.49,44.78,44.42,44.78,49600.0,29.536,29.7285,29.4896,29.7285,49600.0
2013-03-21 11:00:00,44.72,44.95,44.71,44.95,9400.0,29.6887,29.8414,29.6821,29.8414,9400.0
2013-03-21 11:30:00,44.95,45.05,44.76,44.78,12200.0,29.8414,29.9078,29.7153,29.7285,12200.0
2013-03-21 12:00:00,44.82,44.82,44.66,44.66,8700.0,29.7551,29.7551,29.6489,29.6489,8700.0
2013-03-21 12:30:00,44.7,44.86,44.65,44.82,15100.0,29.6754,29.7817,29.6422,29.7551,15100.0
2013-03-21 13:00:00,44.81,44.86,44.8,44.84,23400.0,29.7485,29.7817,29.7418,29.7684,23400.0
2013-03-21 13:30:00,44.8,44.85,44.79,44.81,24800.0,29.7418,29.775,29.7352,29.7485,24800.0
2013-03-21 14:00:00,44.8,44.87,44.79,44.8,29400.0,29.7418,29.7883,29.7352,29.7418,29400.0
2013-03-21 14:30:00,44.8,44.92,44.8,44.91,12500.0,29.7418,29.8215,29.7418,29.8149,12500.0
2013-03-21 15:00:00,44.89,44.92,44.62,44.65,39100.0,29.8016,29.8215,29.6223,29.6422,39100.0
2013-03-21 15:30:00,44.66,44.74,44.58,44.61,46200.0,29.6489,29.702,29.5958,29.6157,46200.0
2013-03-22 09:30:00,44.61,44.69,44.5,44.54,12200.0,29.6157,29.6688,29.5427,29.5692,12200.0
2013-03-22 10:00:00,44.54,44.66,44.54,44.58,5500.0,29.5692,29.6489,29.5692,29.5958,5500.0
2013-03-22 10:30:00,44.62,44.62,44.51,44.57,5300.0,29.6223,29.6223,29.5493,29.5891,5300.0
2013-03-22 11:00:00,44.53,44.55,44.45,44.55,6000.0,29.5626,29.5759,29.5095,29.5759,6000.0
2013-03-22 11:30:00,44.5,44.55,44.45,44.55,6900.0,29.5427,29.5759,29.5095,29.5759,6900.0
2013-03-22 12:00:00,44.55,44.57,44.43,44.48,18100.0,29.5759,29.5891,29.4962,29.5294,18100.0
2013-03-22 12:30:00,44.48,44.69,44.46,44.57,16800.0,29.5294,29.6688,29.5161,29.5891,16800.0
2013-03-22 13:00:00,44.55,44.58,44.47,44.55,5600.0,29.5759,29.5958,29.5227,29.5759,5600.0
2013-03-22 13:30:00,44.51,44.51,44.35,44.36,11300.0,29.5493,29.5493,29.4431,29.4497,11300.0
2013-03-22 14:00:00,44.37,44.45,44.37,44.37,6600.0,29.4564,29.5095,29.4564,29.4564,6600.0
2013-03-22 14:30:00,44.37,44.46,44.35,44.39,7100.0,29.4564,29.5161,29.4431,29.4696,7100.0
2013-03-22 15:00:00,44.41,44.45,44.3,44.32,16400.0,29.4829,29.5095,29.4099,29.4232,16400.0
2013-03-22 15:30:00,44.31,44.34,44.27,44.32,38400.0,29.4165,29.4364,29.39,29.4232,38400.0
2013-03-25 09:30:00,44.45,44.67,44.45,44.64,29500.0,29.5095,29.6555,29.5095,29.6356,29500.0
2013-03-25 10:00:00,44.69,44.78,44.38,44.38,24800.0,29.6688,29.7285,29.463,29.463,24800.0
2013-03-25 10:30:00,44.36,44.44,44.18,44.19,7700.0,29.4497,29.5028,29.3302,29.3369,7700.0
2013-03-25 11:00:00,44.17,44.27,44.15,44.18,19300.0,29.3236,29.39,29.3103,29.3302,19300.0
2013-03-25 11:30:00,44.2,44.48,44.2,44.41,20600.0,29.3435,29.5294,29.3435,29.4829,20600.0
2013-03-25 12:00:00,44.45,44.48,44.34,44.34,5600.0,29.5095,29.5294,29.4364,29.4364,5600.0
2013-03-25 12:30:00,44.32,44.32,44.23,44.26,8600.0,29.4232,29.4232,29.3634,29.3833,8600.0
2013-03-25 13:00:00,44.25,44.46,44.22,44.46,10300.0,29.3767,29.5161,29.3568,29.5161,10300.0
2013-03-25 13:30:00,44.45,44.71,44.41,44.63,18300.0,29.5095,29.6821,29.4829,29.629,18300.0
2013-03-25 14:00:00,44.67,44.67,44.54,44.59,13000.0,29.6555,29.6555,29.5692,29.6024,13000.0
2013-03-25 14:30:00,44.58,44.59,44.41,44.46,13700.0,29.5958,29.6024,29.4829,29.5161,13700.0
2013-03-25 15:00:00,44.47,44.51,44.35,44.39,42200.0,29.5227,29.5493,29.4431,29.4696,42200.0
2013-03-25 15:30:00,44.39,44.51,44.35,44.46,50500.0,29.4696,29.5493,29.4431,29.5161,50500.0
2013-03-26 09:30:00,44.65,44.72,44.52,44.71,9500.0,29.6422,29.6887,29.5559,29.6821,9500.0
2013-03-26 10:00:00,44.67,44.74,44.56,44.61,11900.0,29.6555,29.702,29.5825,29.6157,11900.0
2013-03-26 10:30:00,44.59,44.59,44.31,44.42,8100.0,29.6024,29.6024,29.4165,29.4896,8100.0
2013-03-26 11:00:00,44.39,44.52,44.33,44.41,19900.0,29.4696,29.5559,29.4298,29.4829,19900.0
2013-03-26 11:30:00,44.36,44.36,44.13,44.19,28300.0,29.4497,29.4497,29.297,29.3369,28300.0
2013-03-26 12:00:00,44.2,44.33,44.14,44.33,9300.0,29.3435,29.4298,29.3037,29.4298,9300.0
2013-03-26 12:30:00,44.33,44.38,44.23,44.24,3400.0,29.4298,29.463,29.3634,29.3701,3400.0
2013-03-26 13:00:00,44.21,44.24,44.16,44.22,6000.0,29.3501,29.3701,29.3169,29.3568,6000.0
2013-03-26 13:30:00,44.26,44.27,44.21,44.21,4200.0,29.3833,29.39,29.3501,29.3501,4200.0
2013-03-26 14:00:00,44.22,44.27,44.21,44.23,11900.0,29.3568,29.39,29.3501,29.3634,11900.0
2013-03-26 14:30:00,44.23,44.37,44.2,44.35,13600.0,29.3634,29.4564,29.3435,29.4431,13600.0
2013-03-26 15:00:00,44.36,44.41,44.25,44.34,24000.0,29.4497,29.4829,29.3767,29.4364,24000.0
2013-03-26 15:30:00,44.35,44.36,44.2,44.3,55100.0,29.4431,29.4497,29.3435,29.4099,55100.0
2013-03-27 09:30:00,44.0,44.04,43.48,43.62,49200.0,29.2107,29.2373,28.8655,28.9584,49200.0
2013-03-27 10:00:00,43.53,43.53,43.31,43.44,19700.0,28.8987,28.8987,28.7526,28.8389,19700.0
2013-03-27 10:30:00,43.45,43.63,43.45,43.61,39200.0,28.8456,28.9651,28.8456,28.9518,39200.0
2013-03-27 11:00:00,43.6,43.65,43.55,43.59,9200.0,28.9452,28.9784,28.912,28.9385,9200.0
2013-03-27 11:30:00,43.58,43.61,43.56,43.61,15200.0,28.9319,28.9518,28.9186,28.9518,15200.0
2013-03-27 12:00:00,43.6,43.62,43.55,43.58,31500.0,28.9452,28.9584,28.912,28.9319,31500.0
2013-03-27 12:30:00,43.57,43.67,43.46,43.65,17500.0,28.9253,28.9916,28.8522,28.9784,17500.0
2013-03-27 13:00:00,43.6,43.65,43.56,43.6,22100.0,28.9452,28.9784,28.9186,28.9452,22100.0
2013-03-27 13:30:00,43.6,43.63,43.59,43.6,22400.0,28.9452,28.9651,28.9385,28.9452,22400.0
2013-03-27 14:00:00,43.6,43.66,43.59,43.6,19400.0,28.9452,28.985,28.9385,28.9452,19400.0
2013-03-27 14:30:00,43.6,43.63,43.58,43.62,29000.0,28.9452,28.9651,28.9319,28.9584,29000.0
2013-03-27 15:00:00,43.62,43.7,43.59,43.64,30500.0,28.9584,29.0116,28.9385,28.9717,30500.0
2013-03-27 15:30:00,43.64,43.66,43.49,43.54,66200.0,28.9717,28.985,28.8721,28.9053,66200.0
2013-03-28 09:30:00,43.47,43.51,42.94,43.0,32100.0,28.8589,28.8854,28.507,28.5468,32100.0
2013-03-28 10:00:00,42.94,43.06,42.9,43.01,43600.0,28.507,28.5867,28.4805,28.5535,43600.0
2013-03-28 10:30:00,43.03,43.19,42.96,43.13,36800.0,28.5668,28.673,28.5203,28.6331,36800.0
2013-03-28 11:00:00,43.13,43.49,43.09,43.49,15800.0,28.6331,28.8721,28.6066,28.8721,15800.0
2013-03-28 11:30:00,43.5,43.74,43.46,43.72,29600.0,28.8788,29.0381,28.8522,29.0248,29600.0
2013-03-28 12:00:00,43.73,43.75,43.58,43.62,26900.0,29.0315,29.0448,28.9319,28.9584,26900.0
2013-03-28 12:30:00,43.62,43.65,43.17,43.19,44900.0,28.9584,28.9784,28.6597,28.673,44900.0
2013-03-28 13:00:00,43.19,43.31,43.19,43.28,18800.0,28.673,28.7526,28.673,28.7327,18800.0
2013-03-28 13:30:00,43.28,43.31,43.09,43.14,27300.0,28.7327,28.7526,28.6066,28.6398,27300.0
2013-03-28 14:00:00,43.16,43.2,43.13,43.19,12700.0,28.6531,28.6796,28.6331,28.673,12700.0
2013-03-28 14:30:00,43.21,43.23,43.11,43.19,11300.0,28.6863,28.6995,28.6199,28.673,11300.0
2013-03-28 15:00:00,43.19,43.32,43.19,43.29,22000.0,28.673,28.7593,28.673,28.7394,22000.0
2013-03-28 15:30:00,43.27,43.3,43.22,43.26,48100.0,28.7261,28.746,28.6929,28.7195,48100.0
2013-04-01 09:30:00,43.14,43.63,42.92,42.93,23300.0,28.6398,28.9651,28.4937,28.5004,23300.0
2013-04-01 10:00:00,42.96,43.07,42.89,43.03,21600.0,28.5203,28.5933,28.4738,28.5668,21600.0
2013-04-01 10:30:00,43.01,43.08,42.84,42.88,13200.0,28.5535,28.6,28.4406,28.4672,13200.0
2013-04-01 11:00:00,42.86,43.03,42.85,42.99,18900.0,28.4539,28.5668,28.4473,28.5402,18900.0
2013-04-01 11:30:00,42.98,43.0,42.86,42.92,8200.0,28.5336,28.5468,28.4539,28.4937,8200.0
2013-04-01 12:00:00,42.86,42.88,42.76,42.79,10000.0,28.4539,28.4672,28.3875,28.4074,10000.0
2013-04-01 12:30:00,42.79,42.83,42.69,42.73,10800.0,28.4074,28.434,28.341,28.3676,10800.0
2013-04-01 13:00:00,42.77,42.78,42.68,42.77,5800.0,28.3941,28.4008,28.3344,28.3941,5800.0
2013-04-01 13:30:00,42.74,42.75,42.65,42.68,26300.0,28.3742,28.3809,28.3145,28.3344,26300.0
2013-04-01 14:00:00,42.67,42.73,42.65,42.72,17300.0,28.3278,28.3676,28.3145,28.361,17300.0
2013-04-01 14:30:00,42.7,42.84,42.66,42.79,16900.0,28.3477,28.4406,28.3211,28.4074,16900.0
2013-04-01 15:00:00,42.75,42.81,42.69,42.78,22600.0,28.3809,28.4207,28.341,28.4008,22600.0
2013-04-01 15:30:00,42.76,42.86,42.66,42.83,52000.0,28.3875,28.4539,28.3211,28.434,52000.0
2013-04-02 09:30:00,43.14,43.24,42.89,43.01,11100.0,28.6398,28.7062,28.4738,28.5535,11100.0
2013-04-02 10:00:00,42.93,43.17,42.89,43.1,22800.0,28.5004,28.6597,28.4738,28.6132,22800.0
2013-04-02 10:30:00,43.12,43.21,42.94,43.13,13900.0,28.6265,28.6863,28.507,28.6331,13900.0
2013-04-02 11:00:00,43.17,43.24,43.03,43.21,15700.0,28.6597,28.7062,28.5668,28.6863,15700.0
2013-04-02 11:30:00,43.2,43.25,43.06,43.08,12700.0,28.6796,28.7128,28.5867,28.6,12700.0
2013-04-02 12:00:00,43.08,43.21,43.06,43.16,8700.0,28.6,28.6863,28.5867,28.6531,8700.0
2013-04-02 12:30:00,43.16,43.21,43.08,43.17,12200.0,28.6531,28.6863,28.6,28.6597,12200.0
2013-04-02 13:00:00,43.19,43.2,43.12,43.16,16300.0,28.673,28.6796,28.6265,28.6531,16300.0
2013-04-02 13:30:00,43.16,43.29,43.15,43.28,17600.0,28.6531,28.7394,28.6464,28.7327,17600.0
2013-04-02 14:00:00,43.28,43.29,43.1,43.1,21400.0,28.7327,28.7394,28.6132,28.6132,21400.0
2013-04-02 14:30:00,43.1,43.14,42.91,43.05,23300.0,28.6132,28.6398,28.4871,28.58,23300.0
2013-04-02 15:00:00,43.05,43.09,42.92,42.97,34900.0,28.58,28.6066,28.4937,28.5269,34900.0
2013-04-02 15:30:00,42.96,42.99,42.81,42.9,60400.0,28.5203,28.5402,28.4207,28.4805,60400.0
2013-04-03 09:30:00,43.07,43.22,42.84,42.93,36300.0,28.5933,28.6929,28.4406,28.5004,36300.0
2013-04-03 10:00:00,42.9,42.9,42.65,42.69,27900.0,28.4805,28.4805,28.3145,28.341,27900.0
2013-04-03 10:30:00,42.65,42.68,42.5,42.62,15600.0,28.3145,28.3344,28.2149,28.2946,15600.0
2013-04-03 11:00:00,42.6,42.74,42.59,42.72,16600.0,28.2813,28.3742,28.2747,28.361,16600.0
2013-04-03 11:30:00,42.72,42.84,42.59,42.82,60300.0,28.361,28.4406,28.2747,28.4273,60300.0
2013-04-03 12:00:00,42.82,42.83,42.7,42.7,7800.0,28.4273,28.434,28.3477,28.3477,7800.0
2013-04-03 12:30:00,42.72,42.88,42.72,42.87,14000.0,28.361,28.4672,28.361,28.4605,14000.0
2013-04-03 13:00:00,42.84,42.91,42.8,42.82,20700.0,28.4406,28.4871,28.4141,28.4273,20700.0
2013-04-03 13:30:00,42.81,42.83,42.68,42.69,22300.0,28.4207,28.434,28.3344,28.341,22300.0
2013-04-03 14:00:00,42.69,42.86,42.66,42.75,17200.0,28.341,28.4539,28.3211,28.3809,17200.0
2013-04-03 14:30:00,42.74,42.98,42.73,42.93,17200.0,28.3742,28.5336,28.3676,28.5004,17200.0
2013-04-03 15:00:00,42.93,42.96,42.82,42.85,28700.0,28.5004,28.5203,28.4273,28.4473,28700.0
2013-04-03 15:30:00,42.86,42.91,42.73,42.79,49600.0,28.4539,28.4871,28.3676,28.4074,49600.0
2013-04-04 09:30:00,42.87,43.12,42.76,43.02,12700.0,28.4605,28.6265,28.3875,28.5601,12700.0
2013-04-04 10:00:00,43.05,43.12,42.66,42.66,11300.0,28.58,28.6265,28.3211,28.3211,11300.0
2013-04-04 10:30:00,42.71,42.86,42.66,42.77,13900.0,28.3543,28.4539,28.3211,28.3941,13900.0
2013-04-04 11:00:00,42.78,42.81,42.73,42.76,10800.0,28.4008,28.4207,28.3676,28.3875,10800.0
2013-04-04 11:30:00,42.75,42.88,42.72,42.87,12800.0,28.3809,28.4672,28.361,28.4605,12800.0
2013-04-04 12:00:00,42.88,42.9,42.77,42.85,14900.0,28.4672,28.4805,28.3941,28.4473,14900.0
2013-04-04 12:30:00,42.85,42.92,42.79,42.87,6300.0,28.4473,28.4937,28.4074,28.4605,6300.0
2013-04-04 13:00:00,42.9,42.9,42.71,42.73,4600.0,28.4805,28.4805,28.3543,28.3676,4600.0
2013-04-04 13:30:00,42.71,42.89,42.69,42.86,8000.0,28.3543,28.4738,28.341,28.4539,8000.0
2013-04-04 14:00:00,42.85,42.94,42.78,42.94,8200.0,28.4473,28.507,28.4008,28.507,8200.0
2013-04-04 14:30:00,42.89,42.92,42.82,42.92,13000.0,28.4738,28.4937,28.4273,28.4937,13000.0
2013-04-04 15:00:00,42.91,42.94,42.71,42.74,25100.0,28.4871,28.507,28.3543,28.3742,25100.0
2013-04-04 15:30:00,42.73,42.84,42.73,42.82,34600.0,28.3676,28.4406,28.3676,28.4273,34600.0
2013-04-05 09:30:00,42.29,42.48,42.19,42.28,61200.0,28.0755,28.2016,28.0091,28.0688,61200.0
2013-04-05 10:00:00,42.25,42.26,42.01,42.15,44600.0,28.0489,28.0556,27.8896,27.9825,44600.0
2013-04-05 10:30:00,42.15,42.64,42.15,42.56,63200.0,27.9825,28.3078,27.9825,28.2547,63200.0
2013-04-05 11:00:00,42.56,42.7,42.51,42.51,31500.0,28.2547,28.3477,28.2215,28.2215,31500.0
2013-04-05 11:30:00,42.51,42.59,42.46,42.5,17100.0,28.2215,28.2747,28.1883,28.2149,17100.0
2013-04-05 12:00:00,42.5,42.71,42.5,42.66,23000.0,28.2149,28.3543,28.2149,28.3211,23000.0
2013-04-05 12:30:00,42.67,42.74,42.53,42.53,16100.0,28.3278,28.3742,28.2348,28.2348,16100.0
2013-04-05 13:00:00,42.53,42.61,42.51,42.57,16300.0,28.2348,28.2879,28.2215,28.2614,16300.0
2013-04-05 13:30:00,42.56,42.75,42.54,42.68,18700.0,28.2547,28.3809,28.2415,28.3344,18700.0
2013-04-05 14:00:00,42.7,42.76,42.59,42.75,26300.0,28.3477,28.3875,28.2747,28.3809,26300.0
2013-04-05 14:30:00,42.73,43.01,42.72,42.93,50400.0,28.3676,28.5535,28.361,28.5004,50400.0
2013-04-05 15:00:00,42.92,42.95,42.79,42.82,41100.0,28.4937,28.5136,28.4074,28.4273,41100.0
2013-04-05 15:30:00,42.83,43.02,42.77,42.97,80200.0,28.434,28.5601,28.3941,28.5269,80200.0
2013-04-08 09:30:00,43.07,43.55,43.07,43.4,73200.0,28.5933,28.912,28.5933,28.8124,73200.0
2013-04-08 10:00:00,43.35,43.37,43.25,43.32,20100.0,28.7792,28.7925,28.7128,28.7593,20100.0
2013-04-08 10:30:00,43.34,43.46,43.27,43.46,9500.0,28.7726,28.8522,28.7261,28.8522,9500.0
2013-04-08 11:00:00,43.46,43.46,43.33,43.39,20800.0,28.8522,28.8522,28.7659,28.8058,20800.0
2013-04-08 11:30:00,43.39,43.55,43.36,43.5,29100.0,28.8058,28.912,28.7858,28.8788,29100.0
2013-04-08 12:00:00,43.53,43.69,43.51,43.61,23700.0,28.8987,29.0049,28.8854,28.9518,23700.0
2013-04-08 12:30:00,43.59,43.75,43.59,43.74,25300.0,28.9385,29.0448,28.9385,29.0381,25300.0
2013-04-08 13:00:00,43.74,44.25,43.73,44.05,65200.0,29.0381,29.3767,29.0315,29.2439,65200.0
2013-04-08 13:30:00,44.07,44.9,44.03,44.74,130000.0,29.2572,29.8082,29.2306,29.702,130000.0
2013-04-08 14:00:00,44.74,44.98,44.64,44.9,98100.0,29.702,29.8613,29.6356,29.8082,98100.0
2013-04-08 14:30:00,44.9,45.39,44.88,44.96,87200.0,29.8082,30.1335,29.7949,29.848,87200.0
2013-04-08 15:00:00,44.95,45.13,44.95,45.12,61200.0,29.8414,29.9609,29.8414,29.9543,61200.0
2013-04-08 15:30:00,45.12,45.3,45.04,45.26,118900.0,29.9543,30.0738,29.9012,30.0472,118900.0
2013-04-09 09:30:00,45.22,45.47,44.97,45.0,38300.0,30.0207,30.1866,29.8547,29.8746,38300.0
2013-04-09 10:00:00,44.97,45.03,44.95,45.0,16100.0,29.8547,29.8945,29.8414,29.8746,16100.0
2013-04-09 10:30:00,45.01,45.08,44.88,44.88,35600.0,29.8812,29.9277,29.7949,29.7949,35600.0
2013-04-09 11:00:00,44.88,44.97,44.71,44.91,160400.0,29.7949,29.8547,29.6821,29.8149,160400.0
2013-04-09 11:30:00,44.91,44.96,44.85,44.9,19400.0,29.8149,29.848,29.775,29.8082,19400.0
2013-04-09 12:00:00,44.93,44.93,44.83,44.86,10000.0,29.8281,29.8281,29.7617,29.7817,10000.0
2013-04-09 12:30:00,44.89,44.93,44.8,44.82,11000.0,29.8016,29.8281,29.7418,29.7551,11000.0
2013-04-09 13:00:00,44.83,44.9,44.8,44.89,8900.0,29.7617,29.8082,29.7418,29.8016,8900.0
2013-04-09 13:30:00,44.9,44.97,44.77,44.84,11800.0,29.8082,29.8547,29.7219,29.7684,11800.0
2013-04-09 14:00:00,44.85,44.89,44.79,44.8,13400.0,29.775,29.8016,29.7352,29.7418,13400.0
2013-04-09 14:30:00,44.81,44.9,44.78,44.87,19300.0,29.7485,29.8082,29.7285,29.7883,19300.0
2013-04-09 15:00:00,44.87,44.91,44.76,44.78,90600.0,29.7883,29.8149,29.7153,29.7285,90600.0
2013-04-09 15:30:00,44.78,44.81,44.71,44.74,59300.0,29.7285,29.7485,29.6821,29.702,59300.0
2013-04-10 09:30:00,44.85,45.06,44.75,45.0,52100.0,29.775,29.9144,29.7086,29.8746,52100.0
2013-04-10 10:00:00,45.11,45.11,44.95,45.04,5500.0,29.9476,29.9476,29.8414,29.9012,5500.0
2013-04-10 10:30:00,45.04,45.54,44.99,45.54,36500.0,29.9012,30.2331,29.868,30.2331,36500.0
2013-04-10 11:00:00,45.54,45.64,45.38,45.45,14300.0,30.2331,30.2995,30.1269,30.1733,14300.0
2013-04-10 11:30:00,45.47,45.6,45.43,45.5,10900.0,30.1866,30.2729,30.1601,30.2065,10900.0
2013-04-10 12:00:00,45.51,45.55,45.43,45.46,13200.0,30.2132,30.2397,30.1601,30.18,13200.0
2013-04-10 12:30:00,45.45,45.55,45.45,45.55,4700.0,30.1733,30.2397,30.1733,30.2397,4700.0
2013-04-10 13:00:00,45.51,45.68,45.5,45.64,63300.0,30.2132,30.326,30.2065,30.2995,63300.0
2013-04-10 13:30:00,45.59,45.75,45.55,45.73,15700.0,30.2663,30.3725,30.2397,30.3592,15700.0
2013-04-10 14:00:00,45.7,45.79,45.68,45.71,22100.0,30.3393,30.3991,30.326,30.346,22100.0
2013-04-10 14:30:00,45.7,45.79,45.65,45.76,28800.0,30.3393,30.3991,30.3061,30.3792,28800.0
2013-04-10 15:00:00,45.76,45.76,45.66,45.73,30900.0,30.3792,30.3792,30.3128,30.3592,30900.0
2013-04-10 15:30:00,45.72,45.83,45.67,45.78,53400.0,30.3526,30.4256,30.3194,30.3924,53400.0
2013-04-11 09:30:00,45.81,46.03,45.78,45.95,11900.0,30.4123,30.5584,30.3924,30.5053,11900.0
2013-04-11 10:00:00,45.99,46.29,45.98,46.25,23400.0,30.5318,30.731,30.5252,30.7045,23400.0
2013-04-11 10:30:00,46.28,46.41,46.25,46.34,18100.0,30.7244,30.8107,30.7045,30.7642,18100.0
2013-04-11 11:00:00,46.33,46.61,46.29,46.53,33000.0,30.7576,30.9434,30.731,30.8903,33000.0
2013-04-11 11:30:00,46.52,46.56,46.25,46.27,18400.0,30.8837,30.9103,30.7045,30.7177,18400.0
2013-04-11 12:00:00,46.27,46.29,46.19,46.22,18800.0,30.7177,30.731,30.6646,30.6845,18800.0
2013-04-11 12:30:00,46.22,46.25,46.16,46.2,33100.0,30.6845,30.7045,30.6447,30.6713,33100.0
2013-04-11 13:00:00,46.2,46.22,46.02,46.03,14100.0,30.6713,30.6845,30.5518,30.5584,14100.0
2013-04-11 13:30:00,46.01,46.06,45.86,45.9,20800.0,30.5451,30.5783,30.4455,30.4721,20800.0
2013-04-11 14:00:00,45.89,46.11,45.88,46.11,28400.0,30.4655,30.6115,30.4588,30.6115,28400.0
2013-04-11 14:30:00,46.1,46.15,45.96,46.07,34300.0,30.6049,30.6381,30.5119,30.585,34300.0
2013-04-11 15:00:00,46.07,46.07,45.86,45.91,39300.0,30.585,30.585,30.4455,30.4787,39300.0
2013-04-11 15:30:00,45.89,45.94,45.81,45.89,50100.0,30.4655,30.4986,30.4123,30.4655,50100.0
2013-04-12 09:30:00,45.84,45.92,45.53,45.53,6300.0,30.4323,30.4854,30.2265,30.2265,6300.0
2013-04-12 10:00:00,45.6,45.6,45.44,45.51,7200.0,30.2729,30.2729,30.1667,30.2132,7200.0
2013-04-12 10:30:00,45.51,45.52,45.34,45.44,4200.0,30.2132,30.2198,30.1003,30.1667,4200.0
2013-04-12 11:00:00,45.42,45.71,45.41,45.67,21900.0,30.1534,30.346,30.1468,30.3194,21900.0
2013-04-12 11:30:00,45.64,45.66,45.49,45.53,14400.0,30.2995,30.3128,30.1999,30.2265,14400.0
2013-04-12 12:00:00,45.51,45.53,45.32,45.42,37400.0,30.2132,30.2265,30.087,30.1534,37400.0
2013-04-12 12:30:00,45.36,45.44,45.36,45.41,5300.0,30.1136,30.1667,30.1136,30.1468,5300.0
2013-04-12 13:00:00,45.42,45.44,45.34,45.37,7800.0,30.1534,30.1667,30.1003,30.1202,7800.0
2013-04-12 13:30:00,45.36,45.38,45.34,45.34,5200.0,30.1136,30.1269,30.1003,30.1003,5200.0
2013-04-12 14:00:00,45.33,45.35,45.28,45.32,5800.0,30.0937,30.107,30.0605,30.087,5800.0
2013-04-12 14:30:00,45.3,45.36,45.27,45.34,10800.0,30.0738,30.1136,30.0538,30.1003,10800.0
2013-04-12 15:00:00,45.36,45.46,45.35,45.42,11700.0,30.1136,30.18,30.107,30.1534,11700.0
2013-04-12 15:30:00,45.43,45.44,45.36,45.4,21800.0,30.1601,30.1667,30.1136,30.1402,21800.0
2013-04-15 09:30:00,45.06,45.26,45.01,45.06,7100.0,29.9144,30.0472,29.8812,29.9144,7100.0
2013-04-15 10:00:00,45.04,45.04,44.67,44.94,19800.0,29.9012,29.9012,29.6555,29.8348,19800.0
2013-04-15 10:30:00,44.94,44.94,44.85,44.94,4400.0,29.8348,29.8348,29.775,29.8348,4400.0
2013-04-15 11:00:00,44.84,44.96,44.77,44.88,11100.0,29.7684,29.848,29.7219,29.7949,11100.0
2013-04-15 11:30:00,44.87,45.03,44.83,45.01,29100.0,29.7883,29.8945,29.7617,29.8812,29100.0
2013-04-15 12:00:00,45.01,45.1,44.95,45.06,43900.0,29.8812,29.941,29.8414,29.9144,43900.0
2013-04-15 12:30:00,45.05,45.08,44.97,45.06,20000.0,29.9078,29.9277,29.8547,29.9144,20000.0
2013-04-15 13:00:00,45.06,45.08,44.98,45.02,16800.0,29.9144,29.9277,29.8613,29.8879,16800.0
2013-04-15 13:30:00,45.03,45.05,44.96,45.0,18200.0,29.8945,29.9078,29.848,29.8746,18200.0
2013-04-15 14:00:00,45.03,45.11,44.97,45.02,56300.0,29.8945,29.9476,29.8547,29.8879,56300.0
2013-04-15 14:30:00,45.03,45.15,44.99,45.03,23800.0,29.8945,29.9742,29.868,29.8945,23800.0
2013-04-15 15:00:00,45.01,45.09,44.95,45.01,55300.0,29.8812,29.9344,29.8414,29.8812,55300.0
2013-04-15 15:30:00,45.0,45.08,44.92,44.99,94100.0,29.8746,29.9277,29.8215,29.868,94100.0
2013-04-16 09:30:00,45.3,45.37,44.91,45.03,525100.0,30.0738,30.1202,29.8149,29.8945,525100.0
2013-04-16 10:00:00,44.99,45.12,44.93,44.99,24700.0,29.868,29.9543,29.8281,29.868,24700.0
2013-04-16 10:30:00,45.0,45.2,44.94,45.02,23600.0,29.8746,30.0074,29.8348,29.8879,23600.0
2013-04-16 11:00:00,45.03,45.28,44.94,45.01,19000.0,29.8945,30.0605,29.8348,29.8812,19000.0
2013-04-16 11:30:00,45.01,45.17,44.99,45.09,21000.0,29.8812,29.9875,29.868,29.9344,21000.0
2013-04-16 12:00:00,45.09,45.14,45.03,45.05,45700.0,29.9344,29.9675,29.8945,29.9078,45700.0
2013-04-16 12:30:00,45.05,45.1,45.05,45.06,37300.0,29.9078,29.941,29.9078,29.9144,37300.0
2013-04-16 13:00:00,45.05,45.07,45.05,45.05,40300.0,29.9078,29.9211,29.9078,29.9078,40300.0
2013-04-16 13:30:00,45.05,45.13,45.03,45.07,41600.0,29.9078,29.9609,29.8945,29.9211,41600.0
2013-04-16 14:00:00,45.07,45.11,44.98,45.02,51400.0,29.9211,29.9476,29.8613,29.8879,51400.0
2013-04-16 14:30:00,45.02,45.05,44.91,44.96,44500.0,29.8879,29.9078,29.8149,29.848,44500.0
2013-04-16 15:00:00,44.95,45.07,44.91,44.97,46000.0,29.8414,29.9211,29.8149,29.8547,46000.0
2013-04-16 15:30:00,44.97,45.1,44.91,45.04,153200.0,29.8547,29.941,29.8149,29.9012,153200.0
2013-04-17 09:30:00,44.74,44.74,44.29,44.29,19300.0,29.702,29.702,29.4032,29.4032,19300.0
2013-04-17 10:00:00,44.29,44.33,44.12,44.19,19500.0,29.4032,29.4298,29.2904,29.3369,19500.0
2013-04-17 10:30:00,44.2,44.23,43.89,43.89,20300.0,29.3435,29.3634,29.1377,29.1377,20300.0
2013-04-17 11:00:00,43.84,43.86,43.55,43.65,57600.0,29.1045,29.1178,28.912,28.9784,57600.0
2013-04-17 11:30:00,43.65,44.01,43.65,43.74,55100.0,28.9784,29.2174,28.9784,29.0381,55100.0
2013-04-17 12:00:00,43.74,43.9,43.7,43.79,35500.0,29.0381,29.1443,29.0116,29.0713,35500.0
2013-04-17 12:30:00,43.76,43.76,43.63,43.71,12200.0,29.0514,29.0514,28.9651,29.0182,12200.0
2013-04-17 13:00:00,43.7,43.7,43.57,43.61,33600.0,29.0116,29.0116,28.9253,28.9518,33600.0
2013-04-17 13:30:00,43.61,43.87,43.57,43.85,19700.0,28.9518,29.1244,28.9253,29.1111,19700.0
2013-04-17 14:00:00,43.9,44.16,43.84,44.09,26900.0,29.1443,29.3169,29.1045,29.2705,26900.0
2013-04-17 14:30:00,44.08,44.16,43.98,44.06,25600.0,29.2638,29.3169,29.1974,29.2506,25600.0
2013-04-17 15:00:00,44.06,44.23,43.98,44.14,42900.0,29.2506,29.3634,29.1974,29.3037,42900.0
2013-04-17 15:30:00,44.16,44.17,44.04,44.05,84900.0,29.3169,29.3236,29.2373,29.2439,84900.0
2013-04-18 09:30:00,44.18,44.18,43.9,43.98,14700.0,29.3302,29.3302,29.1443,29.1974,14700.0
2013-04-18 10:00:00,43.96,43.99,43.73,43.99,13300.0,29.1842,29.2041,29.0315,29.2041,13300.0
2013-04-18 10:30:00,43.93,44.08,43.87,44.0,8600.0,29.1642,29.2638,29.1244,29.2107,8600.0
2013-04-18 11:00:00,43.94,43.94,43.77,43.85,5600.0,29.1709,29.1709,29.058,29.1111,5600.0
2013-04-18 11:30:00,43.78,43.81,43.51,43.59,11300.0,29.0647,29.0846,28.8854,28.9385,11300.0
2013-04-18 12:00:00,43.62,43.66,43.48,43.56,9900.0,28.9584,28.985,28.8655,28.9186,9900.0
2013-04-18 12:30:00,43.54,43.58,43.52,43.54,7200.0,28.9053,28.9319,28.8921,28.9053,7200.0
2013-04-18 13:00:00,43.54,43.61,43.47,43.6,10400.0,28.9053,28.9518,28.8589,28.9452,10400.0
2013-04-18 13:30:00,43.59,43.6,43.47,43.54,8200.0,28.9385,28.9452,28.8589,28.9053,8200.0
2013-04-18 14:00:00,43.54,43.61,43.48,43.56,17300.0,28.9053,28.9518,28.8655,28.9186,17300.0
2013-04-18 14:30:00,43.56,43.56,43.41,43.47,22400.0,28.9186,28.9186,28.819,28.8589,22400.0
2013-04-18 15:00:00,43.5,43.7,43.42,43.45,26700.0,28.8788,29.0116,28.8257,28.8456,26700.0
2013-04-18 15:30:00,43.48,43.65,43.48,43.57,34900.0,28.8655,28.9784,28.8655,28.9253,34900.0
2013-04-19 09:30:00,43.51,43.51,43.04,43.33,32300.0,28.8854,28.8854,28.5734,28.7659,32300.0
2013-04-19 10:00:00,43.36,43.79,43.24,43.68,24800.0,28.7858,29.0713,28.7062,28.9983,24800.0
2013-04-19 10:30:00,43.68,43.74,43.51,43.63,11300.0,28.9983,29.0381,28.8854,28.9651,11300.0
2013-04-19 11:00:00,43.63,43.78,43.61,43.73,11900.0,28.9651,29.0647,28.9518,29.0315,11900.0
2013-04-19 11:30:00,43.7,43.86,43.7,43.83,6200.0,29.0116,29.1178,29.0116,29.0979,6200.0
2013-04-19 12:00:00,43.79,43.82,43.57,43.59,8400.0,29.0713,29.0912,28.9253,28.9385,8400.0
2013-04-19 12:30:00,43.58,43.64,43.32,43.32,30000.0,28.9319,28.9717,28.7593,28.7593,30000.0
2013-04-19 13:00:00,43.33,43.42,43.32,43.34,13500.0,28.7659,28.8257,28.7593,28.7726,13500.0
2013-04-19 13:30:00,43.36,43.37,43.27,43.27,32700.0,28.7858,28.7925,28.7261,28.7261,32700.0
2013-04-19 14:00:00,43.27,43.33,43.26,43.28,22900.0,28.7261,28.7659,28.7195,28.7327,22900.0
2013-04-19 14:30:00,43.29,43.31,43.16,43.16,23100.0,28.7394,28.7526,28.6531,28.6531,23100.0
2013-04-19 15:00:00,43.17,43.29,43.16,43.24,30200.0,28.6597,28.7394,28.6531,28.7062,30200.0
2013-04-19 15:30:00,43.24,43.31,43.17,43.25,71400.0,28.7062,28.7526,28.6597,28.7128,71400.0
2013-04-22 09:30:00,43.33,43.34,42.87,42.87,11600.0,28.7659,28.7726,28.4605,28.4605,11600.0
2013-04-22 10:00:00,42.88,42.94,42.66,42.69,23900.0,28.4672,28.507,28.3211,28.341,23900.0
2013-04-22 10:30:00,42.7,42.77,42.61,42.67,38700.0,28.3477,28.3941,28.2879,28.3278,38700.0
2013-04-22 11:00:00,42.69,42.75,42.64,42.72,25500.0,28.341,28.3809,28.3078,28.361,25500.0
2013-04-22 11:30:00,42.71,42.77,42.64,42.74,143700.0,28.3543,28.3941,28.3078,28.3742,143700.0
2013-04-22 12:00:00,42.76,42.95,42.71,42.95,25800.0,28.3875,28.5136,28.3543,28.5136,25800.0
2013-04-22 12:30:00,42.97,43.34,42.97,43.31,14000.0,28.5269,28.7726,28.5269,28.7526,14000.0
2013-04-22 13:00:00,43.3,43.31,43.02,43.11,17600.0,28.746,28.7526,28.5601,28.6199,17600.0
2013-04-22 13:30:00,43.1,43.11,43.06,43.06,18600.0,28.6132,28.6199,28.5867,28.5867,18600.0
2013-04-22 14:00:00,43.08,43.12,43.06,43.09,30800.0,28.6,28.6265,28.5867,28.6066,30800.0
2013-04-22 14:30:00,43.1,43.12,43.04,43.11,39900.0,28.6132,28.6265,28.5734,28.6199,39900.0
2013-04-22 15:00:00,43.1,43.11,43.05,43.1,39200.0,28.6132,28.6199,28.58,28.6132,39200.0
2013-04-22 15:30:00,43.1,43.21,43.08,43.16,72600.0,28.6132,28.6863,28.6,28.6531,72600.0
2013-04-23 09:30:00,43.31,43.48,43.25,43.26,14100.0,28.7526,28.8655,28.7128,28.7195,14100.0
2013-04-23 10:00:00,43.23,43.35,43.18,43.34,9600.0,28.6995,28.7792,28.6663,28.7726,9600.0
2013-04-23 10:30:00,43.34,43.42,43.22,43.4,12600.0,28.7726,28.8257,28.6929,28.8124,12600.0
2013-04-23 11:00:00,43.4,43.46,43.3,43.37,31000.0,28.8124,28.8522,28.746,28.7925,31000.0
2013-04-23 11:30:00,43.35,43.41,43.35,43.37,14400.0,28.7792,28.819,28.7792,28.7925,14400.0
2013-04-23 12:00:00,43.38,43.42,43.35,43.39,14400.0,28.7991,28.8257,28.7792,28.8058,14400.0
2013-04-23 12:30:00,43.38,43.39,43.34,43.39,4400.0,28.7991,28.8058,28.7726,28.8058,4400.0
2013-04-23 13:00:00,43.37,43.42,43.03,43.36,25500.0,28.7925,28.8257,28.5668,28.7858,25500.0
2013-04-23 13:30:00,43.34,43.4,43.33,43.38,26200.0,28.7726,28.8124,28.7659,28.7991,26200.0
2013-04-23 14:00:00,43.39,43.41,43.35,43.36,15700.0,28.8058,28.819,28.7792,28.7858,15700.0
2013-04-23 14:30:00,43.35,43.41,43.32,43.38,24200.0,28.7792,28.819,28.7593,28.7991,24200.0
2013-04-23 15:00:00,43.4,43.41,43.38,43.4,31300.0,28.8124,28.819,28.7991,28.8124,31300.0
2013-04-23 15:30:00,43.4,43.43,43.34,43.43,94100.0,28.8124,28.8323,28.7726,28.8323,94100.0
2013-04-24 09:30:00,43.53,43.79,43.49,43.58,17000.0,28.8987,29.0713,28.8721,28.9319,17000.0
2013-04-24 10:00:00,43.64,43.68,43.57,43.61,8300.0,28.9717,28.9983,28.9253,28.9518,8300.0
2013-04-24 10:30:00,43.63,43.8,43.63,43.78,7000.0,28.9651,29.0779,28.9651,29.0647,7000.0
2013-04-24 11:00:00,43.78,43.8,43.35,43.57,23600.0,29.0647,29.0779,28.7792,28.9253,23600.0
2013-04-24 11:30:00,43.57,43.58,43.46,43.56,8200.0,28.9253,28.9319,28.8522,28.9186,8200.0
2013-04-24 12:00:00,43.55,43.78,43.55,43.77,8600.0,28.912,29.0647,28.912,29.058,8600.0
2013-04-24 12:30:00,43.78,43.82,43.74,43.76,6000.0,29.0647,29.0912,29.0381,29.0514,6000.0
2013-04-24 13:00:00,43.76,43.96,43.72,43.95,10900.0,29.0514,29.1842,29.0248,29.1775,10900.0
2013-04-24 13:30:00,43.93,44.03,43.92,44.02,14500.0,29.1642,29.2306,29.1576,29.224,14500.0
2013-04-24 14:00:00,44.03,44.19,44.01,44.11,21200.0,29.2306,29.3369,29.2174,29.2837,21200.0
2013-04-24 14:30:00,44.12,44.17,44.06,44.17,11800.0,29.2904,29.3236,29.2506,29.3236,11800.0
2013-04-24 15:00:00,44.17,44.2,44.12,44.2,21600.0,29.3236,29.3435,29.2904,29.3435,21600.0
2013-04-24 15:30:00,44.2,44.25,44.11,44.16,49200.0,29.3435,29.3767,29.2837,29.3169,49200.0
2013-04-25 09:30:00,44.26,44.3,43.97,44.03,24600.0,29.3833,29.4099,29.1908,29.2306,24600.0
2013-04-25 10:00:00,44.03,44.08,43.79,43.81,36600.0,29.2306,29.2638,29.0713,29.0846,36600.0
2013-04-25 10:30:00,43.8,43.86,43.69,43.85,37400.0,29.0779,29.1178,29.0049,29.1111,37400.0
2013-04-25 11:00:00,43.87,44.41,43.87,44.39,30300.0,29.1244,29.4829,29.1244,29.4696,30300.0
2013-04-25 11:30:00,44.39,44.52,44.3,44.44,21100.0,29.4696,29.5559,29.4099,29.5028,21100.0
2013-04-25 12:00:00,44.45,44.6,44.45,44.58,11800.0,29.5095,29.609,29.5095,29.5958,11800.0
2013-04-25 12:30:00,44.56,44.73,44.52,44.73,12200.0,29.5825,29.6954,29.5559,29.6954,12200.0
2013-04-25 13:00:00,44.69,44.72,44.56,44.68,11200.0,29.6688,29.6887,29.5825,29.6622,11200.0
2013-04-25 13:30:00,44.67,44.7,44.57,44.61,11600.0,29.6555,29.6754,29.5891,29.6157,11600.0
2013-04-25 14:00:00,44.65,44.7,44.53,44.56,12000.0,29.6422,29.6754,29.5626,29.5825,12000.0
2013-04-25 14:30:00,44.56,44.56,44.34,44.48,18000.0,29.5825,29.5825,29.4364,29.5294,18000.0
2013-04-25 15:00:00,44.45,44.47,44.33,44.36,20100.0,29.5095,29.5227,29.4298,29.4497,20100.0
2013-04-25 15:30:00,44.35,44.41,44.28,44.35,26200.0,29.4431,29.4829,29.3966,29.4431,26200.0
2013-04-26 09:30:00,44.39,44.39,44.08,44.28,8100.0,29.4696,29.4696,29.2638,29.3966,8100.0
2013-04-26 10:00:00,44.3,44.32,43.84,43.97,12900.0,29.4099,29.4232,29.1045,29.1908,12900.0
2013-04-26 10:30:00,43.88,44.18,43.88,44.14,12600.0,29.1311,29.3302,29.1311,29.3037,12600.0
2013-04-26 11:00:00,44.13,44.19,44.02,44.04,7100.0,29.297,29.3369,29.224,29.2373,7100.0
2013-04-26 11:30:00,44.06,44.13,43.96,44.04,11700.0,29.2506,29.297,29.1842,29.2373,11700.0
2013-04-26 12:00:00,44.01,44.1,43.99,44.1,12700.0,29.2174,29.2771,29.2041,29.2771,12700.0
2013-04-26 12:30:00,44.1,44.11,44.03,44.04,4900.0,29.2771,29.2837,29.2306,29.2373,4900.0
2013-04-26 13:00:00,44.04,44.31,43.97,44.22,23600.0,29.2373,29.4165,29.1908,29.3568,23600.0
2013-04-26 13:30:00,44.17,44.28,44.09,44.18,17200.0,29.3236,29.3966,29.2705,29.3302,17200.0
2013-04-26 14:00:00,44.14,44.15,43.91,43.98,46800.0,29.3037,29.3103,29.151,29.1974,46800.0
2013-04-26 14:30:00,43.99,44.01,43.8,43.81,12700.0,29.2041,29.2174,29.0779,29.0846,12700.0
2013-04-26 15:00:00,43.85,43.94,43.82,43.86,18800.0,29.1111,29.1709,29.0912,29.1178,18800.0
2013-04-26 15:30:00,43.86,44.0,43.81,43.98,70800.0,29.1178,29.2107,29.0846,29.1974,70800.0
2013-04-29 09:30:00,43.99,44.13,43.87,44.12,11600.0,29.2041,29.297,29.1244,29.2904,11600.0
2013-04-29 10:00:00,44.12,44.21,44.09,44.09,7600.0,29.2904,29.3501,29.2705,29.2705,7600.0
2013-04-29 10:30:00,44.1,44.28,44.07,44.22,8200.0,29.2771,29.3966,29.2572,29.3568,8200.0
2013-04-29 11:00:00,44.24,44.39,44.19,44.39,9600.0,29.3701,29.4696,29.3369,29.4696,9600.0
2013-04-29 11:30:00,44.37,44.65,44.36,44.61,25300.0,29.4564,29.6422,29.4497,29.6157,25300.0
2013-04-29 12:00:00,44.6,44.69,44.57,44.68,13900.0,29.609,29.6688,29.5891,29.6622,13900.0
2013-04-29 12:30:00,44.66,44.93,44.66,44.89,22500.0,29.6489,29.8281,29.6489,29.8016,22500.0
2013-04-29 13:00:00,44.9,44.97,44.81,44.91,50000.0,29.8082,29.8547,29.7485,29.8149,50000.0
2013-04-29 13:30:00,44.91,45.29,44.9,45.13,74700.0,29.8149,30.0671,29.8082,29.9609,74700.0
2013-04-29 14:00:00,45.13,45.14,44.95,45.0,118100.0,29.9609,29.9675,29.8414,29.8746,118100.0
2013-04-29 14:30:00,45.0,45.09,44.98,45.09,22000.0,29.8746,29.9344,29.8613,29.9344,22000.0
2013-04-29 15:00:00,45.11,45.22,45.07,45.21,41200.0,29.9476,30.0207,29.9211,30.014,41200.0
2013-04-29 15:30:00,45.21,45.38,45.18,45.28,79900.0,30.014,30.1269,29.9941,30.0605,79900.0
2013-04-30 09:30:00,45.35,45.4,44.61,44.76,28400.0,30.107,30.1402,29.6157,29.7153,28400.0
2013-04-30 10:00:00,44.95,45.06,44.75,44.91,30800.0,29.8414,29.9144,29.7086,29.8149,30800.0
2013-04-30 10:30:00,44.93,45.06,44.93,45.03,7200.0,29.8281,29.9144,29.8281,29.8945,7200.0
2013-04-30 11:00:00,45.03,45.14,44.99,45.05,4500.0,29.8945,29.9675,29.868,29.9078,4500.0
2013-04-30 11:30:00,45.04,45.19,45.01,45.16,15700.0,29.9012,30.0007,29.8812,29.9808,15700.0
2013-04-30 12:00:00,45.15,45.25,45.14,45.24,7700.0,29.9742,30.0406,29.9675,30.0339,7700.0
2013-04-30 12:30:00,45.23,45.4,45.22,45.32,9800.0,30.0273,30.1402,30.0207,30.087,9800.0
2013-04-30 13:00:00,45.35,45.36,45.17,45.21,8700.0,30.107,30.1136,29.9875,30.014,8700.0
2013-04-30 13:30:00,45.22,45.3,45.18,45.19,13300.0,30.0207,30.0738,29.9941,30.0007,13300.0
2013-04-30 14:00:00,45.18,45.23,45.07,45.13,18500.0,29.9941,30.0273,29.9211,29.9609,18500.0
2013-04-30 14:30:00,45.11,45.2,45.08,45.17,16300.0,29.9476,30.0074,29.9277,29.9875,16300.0
2013-04-30 15:00:00,45.16,45.18,45.1,45.16,22100.0,29.9808,29.9941,29.941,29.9808,22100.0
2013-04-30 15:30:00,45.16,45.4,45.15,45.34,60700.0,29.9808,30.1402,29.9742,30.1003,60700.0
2013-05-01 09:30:00,45.23,45.39,44.88,44.89,9800.0,30.0273,30.1335,29.7949,29.8016,9800.0
2013-05-01 10:00:00,44.98,45.07,44.92,45.07,7700.0,29.8613,29.9211,29.8215,29.9211,7700.0
2013-05-01 10:30:00,45.02,45.04,44.89,44.99,3600.0,29.8879,29.9012,29.8016,29.868,3600.0
2013-05-01 11:00:00,45.03,45.04,44.98,45.0,8000.0,29.8945,29.9012,29.8613,29.8746,8000.0
2013-05-01 11:30:00,44.97,45.04,44.91,45.01,12200.0,29.8547,29.9012,29.8149,29.8812,12200.0
2013-05-01 12:00:00,45.02,45.09,44.97,45.01,9300.0,29.8879,29.9344,29.8547,29.8812,9300.0
2013-05-01 12:30:00,45.0,45.12,45.0,45.04,27300.0,29.8746,29.9543,29.8746,29.9012,27300.0
2013-05-01 13:00:00,45.08,45.32,44.97,45.26,52300.0,29.9277,30.087,29.8547,30.0472,52300.0
2013-05-01 13:30:00,45.29,45.3,45.09,45.1,14100.0,30.0671,30.0738,29.9344,29.941,14100.0
2013-05-01 14:00:00,45.1,45.15,45.05,45.1,19600.0,29.941,29.9742,29.9078,29.941,19600.0
2013-05-01 14:30:00,45.09,45.09,44.89,45.02,149100.0,29.9344,29.9344,29.8016,29.8879,149100.0
2013-05-01 15:00:00,44.98,45.03,44.93,45.0,42900.0,29.8613,29.8945,29.8281,29.8746,42900.0
2013-05-01 15:30:00,45.03,45.03,44.91,45.02,93600.0,29.8945,29.8945,29.8149,29.8879,93600.0
2013-05-02 09:30:00,45.35,45.45,44.95,45.17,32100.0,30.107,30.1733,29.8414,29.9875,32100.0
2013-05-02 10:00:00,45.14,45.14,44.98,45.08,62700.0,29.9675,29.9675,29.8613,29.9277,62700.0
2013-05-02 10:30:00,45.1,45.16,44.98,45.11,100000.0,29.941,29.9808,29.8613,29.9476,100000.0
2013-05-02 11:00:00,45.11,45.16,45.0,45.02,145500.0,29.9476,29.9808,29.8746,29.8879,145500.0
2013-05-02 11:30:00,45.05,45.08,44.97,45.03,132300.0,29.9078,29.9277,29.8547,29.8945,132300.0
2013-05-02 12:00:00,45.04,45.09,44.99,45.09,19500.0,29.9012,29.9344,29.868,29.9344,19500.0
2013-05-02 12:30:00,45.06,45.08,45.0,45.03,12600.0,29.9144,29.9277,29.8746,29.8945,12600.0
2013-05-02 13:00:00,45.02,45.12,45.01,45.1,15500.0,29.8879,29.9543,29.8812,29.941,15500.0
2013-05-02 13:30:00,45.07,45.16,45.07,45.15,9300.0,29.9211,29.9808,29.9211,29.9742,9300.0
2013-05-02 14:00:00,45.15,45.19,45.15,45.15,14200.0,29.9742,30.0007,29.9742,29.9742,14200.0
2013-05-02 14:30:00,45.15,45.19,45.14,45.17,25600.0,29.9742,30.0007,29.9675,29.9875,25600.0
2013-05-02 15:00:00,45.18,45.19,45.12,45.14,30200.0,29.9941,30.0007,29.9543,29.9675,30200.0
2013-05-02 15:30:00,45.15,45.15,45.04,45.13,48300.0,29.9742,29.9742,29.9012,29.9609,48300.0
2013-05-03 09:30:00,45.47,45.95,45.43,45.87,22700.0,30.1866,30.5053,30.1601,30.4522,22700.0
2013-05-03 10:00:00,45.81,46.4,45.8,46.07,120200.0,30.4123,30.804,30.4057,30.585,120200.0
2013-05-03 10:30:00,46.09,46.24,45.99,46.1,45700.0,30.5982,30.6978,30.5318,30.6049,45700.0
2013-05-03 11:00:00,46.11,46.25,46.07,46.17,25900.0,30.6115,30.7045,30.585,30.6513,25900.0
2013-05-03 11:30:00,46.15,46.23,46.03,46.05,15400.0,30.6381,30.6912,30.5584,30.5717,15400.0
2013-05-03 12:00:00,46.05,46.17,46.03,46.07,20200.0,30.5717,30.6513,30.5584,30.585,20200.0
2013-05-03 12:30:00,46.06,46.09,46.01,46.06,14400.0,30.5783,30.5982,30.5451,30.5783,14400.0
2013-05-03 13:00:00,46.07,46.07,45.98,46.02,27500.0,30.585,30.585,30.5252,30.5518,27500.0
2013-05-03 13:30:00,45.98,46.06,45.91,45.99,33600.0,30.5252,30.5783,30.4787,30.5318,33600.0
2013-05-03 14:00:00,46.0,46.2,46.0,46.13,35600.0,30.5385,30.6713,30.5385,30.6248,35600.0
2013-05-03 14:30:00,46.12,46.13,45.87,45.9,21300.0,30.6181,30.6248,30.4522,30.4721,21300.0
2013-05-03 15:00:00,45.88,45.92,45.75,45.86,44400.0,30.4588,30.4854,30.3725,30.4455,44400.0
2013-05-03 15:30:00,45.87,45.9,45.77,45.78,97800.0,30.4522,30.4721,30.3858,30.3924,97800.0
2013-05-06 09:30:00,45.81,45.97,45.64,45.74,82400.0,30.4123,30.5186,30.2995,30.3659,82400.0
2013-05-06 10:00:00,45.74,45.77,45.63,45.75,11100.0,30.3659,30.3858,30.2928,30.3725,11100.0
2013-05-06 10:30:00,45.78,46.0,45.56,45.58,74700.0,30.3924,30.5385,30.2464,30.2597,74700.0
2013-05-06 11:00:00,45.58,45.8,45.5,45.75,35200.0,30.2597,30.4057,30.2065,30.3725,35200.0
2013-05-06 11:30:00,45.66,45.73,45.48,45.73,29300.0,30.3128,30.3592,30.1933,30.3592,29300.0
2013-05-06 12:00:00,45.66,45.75,45.54,45.6,15400.0,30.3128,30.3725,30.2331,30.2729,15400.0
2013-05-06 12:30:00,45.59,46.02,45.59,45.9,50300.0,30.2663,30.5518,30.2663,30.4721,50300.0
2013-05-06 13:00:00,45.86,45.92,45.78,45.86,12200.0,30.4455,30.4854,30.3924,30.4455,12200.0
2013-05-06 13:30:00,45.87,46.3,45.85,46.3,54100.0,30.4522,30.7376,30.4389,30.7376,54100.0
2013-05-06 14:00:00,46.27,46.45,46.27,46.37,42200.0,30.7177,30.8372,30.7177,30.7841,42200.0
2013-05-06 14:30:00,46.34,46.65,46.3,46.57,98800.0,30.7642,30.97,30.7376,30.9169,98800.0
2013-05-06 15:00:00,46.55,46.67,46.5,46.65,65700.0,30.9036,30.9833,30.8704,30.97,65700.0
2013-05-06 15:30:00,46.65,46.72,46.51,46.62,174800.0,30.97,31.0165,30.8771,30.9501,174800.0
2013-05-07 09:30:00,46.17,47.9,45.52,47.1,262400.0,30.6513,31.7999,30.2198,31.2687,262400.0
2013-05-07 10:00:00,47.11,47.5,46.89,46.96,83200.0,31.2754,31.5343,31.1293,31.1758,83200.0
2013-05-07 10:30:00,46.92,47.24,46.92,47.21,38800.0,31.1493,31.3617,31.1493,31.3418,38800.0
2013-05-07 11:00:00,47.16,47.2,46.94,47.1,41200.0,31.3086,31.3351,31.1625,31.2687,41200.0
2013-05-07 11:30:00,47.1,47.35,47.09,47.33,53000.0,31.2687,31.4347,31.2621,31.4214,53000.0
2013-05-07 12:00:00,47.33,47.54,47.33,47.46,40300.0,31.4214,31.5609,31.4214,31.5077,40300.0
2013-05-07 12:30:00,47.46,47.66,47.43,47.57,35400.0,31.5077,31.6405,31.4878,31.5808,35400.0
2013-05-07 13:00:00,47.54,47.66,47.5,47.61,77600.0,31.5609,31.6405,31.5343,31.6073,77600.0
2013-05-07 13:30:00,47.59,47.77,47.38,47.76,137700.0,31.5941,31.7135,31.4546,31.7069,137700.0
2013-05-07 14:00:00,47.75,48.27,47.74,48.25,52700.0,31.7003,32.0455,31.6936,32.0322,52700.0
2013-05-07 14:30:00,48.28,48.63,48.07,48.39,67600.0,32.0521,32.2845,31.9127,32.1252,67600.0
2013-05-07 15:00:00,48.38,48.7,48.23,48.43,115400.0,32.1185,32.331,32.0189,32.1517,115400.0
2013-05-07 15:30:00,48.43,48.69,48.41,48.44,116500.0,32.1517,32.3243,32.1384,32.1583,116500.0
2013-05-08 09:30:00,48.39,48.39,47.7,47.74,39900.0,32.1252,32.1252,31.6671,31.6936,39900.0
2013-05-08 10:00:00,47.7,47.94,47.65,47.75,82600.0,31.6671,31.8264,31.6339,31.7003,82600.0
2013-05-08 10:30:00,47.76,48.07,47.73,47.83,53200.0,31.7069,31.9127,31.687,31.7534,53200.0
2013-05-08 11:00:00,47.8,47.82,47.67,47.79,49200.0,31.7335,31.7467,31.6472,31.7268,49200.0
2013-05-08 11:30:00,47.79,47.85,47.59,47.7,40100.0,31.7268,31.7667,31.5941,31.6671,40100.0
2013-05-08 12:00:00,47.73,47.75,47.64,47.72,34000.0,31.687,31.7003,31.6272,31.6804,34000.0
2013-05-08 12:30:00,47.71,47.72,47.56,47.58,23200.0,31.6737,31.6804,31.5741,31.5874,23200.0
2013-05-08 13:00:00,47.57,47.67,47.5,47.5,16800.0,31.5808,31.6472,31.5343,31.5343,16800.0
2013-05-08 13:30:00,47.5,47.58,47.47,47.58,22400.0,31.5343,31.5874,31.5144,31.5874,22400.0
2013-05-08 14:00:00,47.58,47.65,47.5,47.65,19400.0,31.5874,31.6339,31.5343,31.6339,19400.0
2013-05-08 14:30:00,47.66,47.68,47.53,47.63,20600.0,31.6405,31.6538,31.5542,31.6206,20600.0
2013-05-08 15:00:00,47.62,47.82,47.51,47.82,55100.0,31.614,31.7467,31.5409,31.7467,55100.0
2013-05-08 15:30:00,47.81,47.96,47.72,47.93,73700.0,31.7401,31.8397,31.6804,31.8198,73700.0
2013-05-09 09:30:00,47.94,48.02,47.81,47.82,27900.0,31.8264,31.8795,31.7401,31.7467,27900.0
2013-05-09 10:00:00,47.83,47.84,47.47,47.5,17000.0,31.7534,31.76,31.5144,31.5343,17000.0
2013-05-09 10:30:00,47.56,47.7,47.52,47.6,14500.0,31.5741,31.6671,31.5476,31.6007,14500.0
2013-05-09 11:00:00,47.6,47.69,47.58,47.65,35600.0,31.6007,31.6604,31.5874,31.6339,35600.0
2013-05-09 11:30:00,47.66,47.67,47.52,47.52,26600.0,31.6405,31.6472,31.5476,31.5476,26600.0
2013-05-09 12:00:00,47.55,47.64,47.47,47.51,57900.0,31.5675,31.6272,31.5144,31.5409,57900.0
2013-05-09 12:30:00,47.52,47.52,47.43,47.46,31400.0,31.5476,31.5476,31.4878,31.5077,31400.0
2013-05-09 13:00:00,47.44,47.46,47.35,47.35,9200.0,31.4945,31.5077,31.4347,31.4347,9200.0
2013-05-09 13:30:00,47.35,47.48,47.34,47.48,32000.0,31.4347,31.521,31.4281,31.521,32000.0
2013-05-09 14:00:00,47.47,47.51,47.4,47.5,56700.0,31.5144,31.5409,31.4679,31.5343,56700.0
2013-05-09 14:30:00,47.48,47.51,47.41,47.48,68800.0,31.521,31.5409,31.4746,31.521,68800.0
2013-05-09 15:00:00,47.49,47.53,47.43,47.5,172300.0,31.5277,31.5542,31.4878,31.5343,172300.0
2013-05-09 15:30:00,47.51,47.53,47.46,47.52,138200.0,31.5409,31.5542,31.5077,31.5476,138200.0
2013-05-10 09:30:00,47.68,47.99,47.57,47.97,20700.0,31.6538,31.8596,31.5808,31.8463,20700.0
2013-05-10 10:00:00,47.97,48.16,47.92,48.15,34800.0,31.8463,31.9725,31.8131,31.9658,34800.0
2013-05-10 10:30:00,48.15,48.29,48.11,48.24,39700.0,31.9658,32.0588,31.9393,32.0256,39700.0
2013-05-10 11:00:00,48.22,48.41,48.2,48.31,30400.0,32.0123,32.1384,31.999,32.072,30400.0
2013-05-10 11:30:00,48.37,48.5,48.01,48.05,39500.0,32.1119,32.1982,31.8729,31.8994,39500.0
2013-05-10 12:00:00,48.04,48.06,47.89,47.91,15600.0,31.8928,31.9061,31.7932,31.8065,15600.0
2013-05-10 12:30:00,47.92,47.94,47.88,47.9,8900.0,31.8131,31.8264,31.7866,31.7999,8900.0
2013-05-10 13:00:00,47.91,47.96,47.86,47.9,16300.0,31.8065,31.8397,31.7733,31.7999,16300.0
2013-05-10 13:30:00,47.92,47.94,47.78,47.84,29500.0,31.8131,31.8264,31.7202,31.76,29500.0
2013-05-10 14:00:00,47.86,47.97,47.86,47.95,11900.0,31.7733,31.8463,31.7733,31.833,11900.0
2013-05-10 14:30:00,47.97,47.97,47.7,47.88,27100.0,31.8463,31.8463,31.6671,31.7866,27100.0
2013-05-10 15:00:00,47.87,48.08,47.87,47.98,37600.0,31.7799,31.9194,31.7799,31.853,37600.0
2013-05-10 15:30:00,47.99,48.15,47.99,48.12,40200.0,31.8596,31.9658,31.8596,31.9459,40200.0
2013-05-13 09:30:00,48.14,48.14,47.61,47.61,35400.0,31.9592,31.9592,31.6073,31.6073,35400.0
2013-05-13 10:00:00,47.62,47.71,47.4,47.57,43100.0,31.614,31.6737,31.4679,31.5808,43100.0
2013-05-13 10:30:00,47.55,47.71,47.48,47.52,39000.0,31.5675,31.6737,31.521,31.5476,39000.0
2013-05-13 11:00:00,47.5,47.59,47.45,47.5,23200.0,31.5343,31.5941,31.5011,31.5343,23200.0
2013-05-13 11:30:00,47.5,47.6,47.48,47.52,10700.0,31.5343,31.6007,31.521,31.5476,10700.0
2013-05-13 12:00:00,47.52,47.55,47.48,47.49,20000.0,31.5476,31.5675,31.521,31.5277,20000.0
2013-05-13 12:30:00,47.49,47.53,47.45,47.49,16200.0,31.5277,31.5542,31.5011,31.5277,16200.0
2013-05-13 13:00:00,47.47,47.61,47.45,47.46,35800.0,31.5144,31.6073,31.5011,31.5077,35800.0
2013-05-13 13:30:00,47.43,47.53,47.35,47.51,8700.0,31.4878,31.5542,31.4347,31.5409,8700.0
2013-05-13 14:00:00,47.47,47.51,47.39,47.47,12300.0,31.5144,31.5409,31.4613,31.5144,12300.0
2013-05-13 14:30:00,47.48,47.51,47.4,47.49,31000.0,31.521,31.5409,31.4679,31.5277,31000.0
2013-05-13 15:00:00,47.51,47.52,47.34,47.43,14600.0,31.5409,31.5476,31.4281,31.4878,14600.0
2013-05-13 15:30:00,47.43,47.59,47.4,47.59,81400.0,31.4878,31.5941,31.4679,31.5941,81400.0
2013-05-14 09:30:00,47.8,47.94,47.73,47.92,18400.0,31.7335,31.8264,31.687,31.8131,18400.0
2013-05-14 10:00:00,47.95,47.99,47.86,47.99,26100.0,31.833,31.8596,31.7733,31.8596,26100.0
2013-05-14 10:30:00,47.99,48.25,47.97,48.21,25200.0,31.8596,32.0322,31.8463,32.0057,25200.0
2013-05-14 11:00:00,48.21,48.39,48.2,48.37,9400.0,32.0057,32.1252,31.999,32.1119,9400.0
2013-05-14 11:30:00,48.38,48.43,48.33,48.38,13600.0,32.1185,32.1517,32.0853,32.1185,13600.0
2013-05-14 12:00:00,48.38,48.47,48.34,48.38,6700.0,32.1185,32.1783,32.092,32.1185,6700.0
2013-05-14 12:30:00,48.38,48.38,48.28,48.3,9400.0,32.1185,32.1185,32.0521,32.0654,9400.0
2013-05-14 13:00:00,48.3,48.41,48.3,48.36,12900.0,32.0654,32.1384,32.0654,32.1052,12900.0
2013-05-14 13:30:00,48.36,48.45,48.26,48.3,6600.0,32.1052,32.165,32.0389,32.0654,6600.0
2013-05-14 14:00:00,48.31,48.43,48.21,48.27,15700.0,32.072,32.1517,32.0057,32.0455,15700.0
2013-05-14 14:30:00,48.26,48.26,48.17,48.17,20600.0,32.0389,32.0389,31.9791,31.9791,20600.0
2013-05-14 15:00:00,48.22,48.36,48.22,48.34,45900.0,32.0123,32.1052,32.0123,32.092,45900.0
2013-05-14 15:30:00,48.34,48.36,48.28,48.34,31900.0,32.092,32.1052,32.0521,32.092,31900.0
2013-05-15 09:30:00,48.45,48.6,48.35,48.5,19600.0,32.165,32.2646,32.0986,32.1982,19600.0
2013-05-15 10:00:00,48.47,48.54,48.2,48.39,16600.0,32.1783,32.2247,31.999,32.1252,16600.0
2013-05-15 10:30:00,48.42,48.45,48.31,48.41,10400.0,32.1451,32.165,32.072,32.1384,10400.0
2013-05-15 11:00:00,48.45,48.59,48.43,48.45,50100.0,32.165,32.2579,32.1517,32.165,50100.0
2013-05-15 11:30:00,48.45,48.49,48.43,48.46,10100.0,32.165,32.1915,32.1517,32.1716,10100.0
2013-05-15 12:00:00,48.45,48.85,48.45,48.83,19900.0,32.165,32.4305,32.165,32.4173,19900.0
2013-05-15 12:30:00,48.8,48.88,48.72,48.82,10600.0,32.3973,32.4505,32.3442,32.4106,10600.0
2013-05-15 13:00:00,48.83,48.92,48.73,48.91,17900.0,32.4173,32.477,32.3509,32.4704,17900.0
2013-05-15 13:30:00,48.93,48.94,48.81,48.9,14300.0,32.4836,32.4903,32.404,32.4637,14300.0
2013-05-15 14:00:00,48.88,49.07,48.88,49.02,28300.0,32.4505,32.5766,32.4505,32.5434,28300.0
2013-05-15 14:30:00,49.02,49.11,49.0,49.04,33100.0,32.5434,32.6031,32.5301,32.5567,33100.0
2013-05-15 15:00:00,49.05,49.05,48.83,48.83,51500.0,32.5633,32.5633,32.4173,32.4173,51500.0
2013-05-15 15:30:00,48.83,48.99,48.83,48.89,79500.0,32.4173,32.5235,32.4173,32.4571,79500.0
2013-05-16 09:30:00,48.77,48.97,48.54,48.89,18300.0,32.3774,32.5102,32.2247,32.4571,18300.0
2013-05-16 10:00:00,48.9,48.96,48.7,48.85,14500.0,32.4637,32.5036,32.331,32.4305,14500.0
2013-05-16 10:30:00,48.81,49.02,48.81,48.98,17200.0,32.404,32.5434,32.404,32.5168,17200.0
2013-05-16 11:00:00,48.97,48.98,48.84,48.86,17000.0,32.5102,32.5168,32.4239,32.4372,17000.0
2013-05-16 11:30:00,48.86,48.91,48.58,48.7,41700.0,32.4372,32.4704,32.2513,32.331,41700.0
2013-05-16 12:00:00,48.7,48.72,48.63,48.69,13400.0,32.331,32.3442,32.2845,32.3243,13400.0
2013-05-16 12:30:00,48.7,48.71,48.62,48.69,9000.0,32.331,32.3376,32.2778,32.3243,9000.0
2013-05-16 13:00:00,48.69,48.72,48.62,48.66,12000.0,32.3243,32.3442,32.2778,32.3044,12000.0
2013-05-16 13:30:00,48.68,48.72,48.59,48.71,13600.0,32.3177,32.3442,32.2579,32.3376,13600.0
2013-05-16 14:00:00,48.71,48.71,48.55,48.56,13000.0,32.3376,32.3376,32.2314,32.238,13000.0
2013-05-16 14:30:00,48.6,48.82,48.6,48.71,21100.0,32.2646,32.4106,32.2646,32.3376,21100.0
2013-05-16 15:00:00,48.71,48.71,48.58,48.62,33700.0,32.3376,32.3376,32.2513,32.2778,33700.0
2013-05-16 15:30:00,48.62,48.67,48.57,48.67,24600.0,32.2778,32.311,32.2447,32.311,24600.0
2013-05-17 09:30:00,48.83,48.83,48.65,48.72,8700.0,32.4173,32.4173,32.2978,32.3442,8700.0
2013-05-17 10:00:00,48.73,48.85,48.73,48.78,15300.0,32.3509,32.4305,32.3509,32.3841,15300.0
2013-05-17 10:30:00,48.82,48.86,48.79,48.81,9500.0,32.4106,32.4372,32.3907,32.404,9500.0
2013-05-17 11:00:00,48.82,48.87,48.78,48.78,8300.0,32.4106,32.4438,32.3841,32.3841,8300.0
2013-05-17 11:30:00,48.79,48.81,48.67,48.69,16700.0,32.3907,32.404,32.311,32.3243,16700.0
2013-05-17 12:00:00,48.69,48.76,48.69,48.71,3800.0,32.3243,32.3708,32.3243,32.3376,3800.0
2013-05-17 12:30:00,48.76,48.8,48.71,48.72,8700.0,32.3708,32.3973,32.3376,32.3442,8700.0
2013-05-17 13:00:00,48.74,48.79,48.67,48.74,6500.0,32.3575,32.3907,32.311,32.3575,6500.0
2013-05-17 13:30:00,48.73,48.75,48.63,48.63,9200.0,32.3509,32.3642,32.2845,32.2845,9200.0
2013-05-17 14:00:00,48.66,48.67,48.37,48.4,135800.0,32.3044,32.311,32.1119,32.1318,135800.0
2013-05-17 14:30:00,48.39,48.41,48.14,48.39,26700.0,32.1252,32.1384,31.9592,32.1252,26700.0
2013-05-17 15:00:00,48.41,48.64,48.41,48.63,16400.0,32.1384,32.2911,32.1384,32.2845,16400.0
2013-05-17 15:30:00,48.63,48.67,48.55,48.67,32900.0,32.2845,32.311,32.2314,32.311,32900.0
2013-05-20 09:30:00,48.59,48.59,48.23,48.43,11300.0,32.2579,32.2579,32.0189,32.1517,11300.0
2013-05-20 10:00:00,48.39,48.6,48.38,48.38,35000.0,32.1252,32.2646,32.1185,32.1185,35000.0
2013-05-20 10:30:00,48.35,48.57,48.35,48.49,9600.0,32.0986,32.2447,32.0986,32.1915,9600.0
2013-05-20 11:00:00,48.52,48.75,48.49,48.73,20500.0,32.2115,32.3642,32.1915,32.3509,20500.0
2013-05-20 11:30:00,48.74,48.86,48.65,48.84,24300.0,32.3575,32.4372,32.2978,32.4239,24300.0
2013-05-20 12:00:00,48.8,48.87,48.8,48.86,8500.0,32.3973,32.4438,32.3973,32.4372,8500.0
2013-05-20 12:30:00,48.85,48.95,48.81,48.9,15700.0,32.4305,32.4969,32.404,32.4637,15700.0
2013-05-20 13:00:00,48.88,48.89,48.81,48.84,11400.0,32.4505,32.4571,32.404,32.4239,11400.0
2013-05-20 13:30:00,48.83,48.84,48.71,48.76,9000.0,32.4173,32.4239,32.3376,32.3708,9000.0
2013-05-20 14:00:00,48.77,48.79,48.69,48.77,10600.0,32.3774,32.3907,32.3243,32.3774,10600.0
2013-05-20 14:30:00,48.79,48.8,48.62,48.63,10700.0,32.3907,32.3973,32.2778,32.2845,10700.0
2013-05-20 15:00:00,48.63,48.72,48.62,48.65,21700.0,32.2845,32.3442,32.2778,32.2978,21700.0
2013-05-20 15:30:00,48.66,48.72,48.62,48.67,37600.0,32.3044,32.3442,32.2778,32.311,37600.0
2013-05-21 09:30:00,48.73,48.78,48.54,48.63,9600.0,32.3509,32.3841,32.2247,32.2845,9600.0
2013-05-21 10:00:00,48.64,48.71,48.31,48.41,27600.0,32.2911,32.3376,32.072,32.1384,27600.0
2013-05-21 10:30:00,48.41,48.47,48.32,48.38,6800.0,32.1384,32.1783,32.0787,32.1185,6800.0
2013-05-21 11:00:00,48.37,48.4,48.29,48.38,33100.0,32.1119,32.1318,32.0588,32.1185,33100.0
2013-05-21 11:30:00,48.39,48.61,48.39,48.58,35800.0,32.1252,32.2712,32.1252,32.2513,35800.0
2013-05-21 12:00:00,48.58,48.68,48.58,48.62,28200.0,32.2513,32.3177,32.2513,32.2778,28200.0
2013-05-21 12:30:00,48.61,48.73,48.59,48.73,20700.0,32.2712,32.3509,32.2579,32.3509,20700.0
2013-05-21 13:00:00,48.72,48.93,48.72,48.84,12900.0,32.3442,32.4836,32.3442,32.4239,12900.0
2013-05-21 13:30:00,48.81,48.83,48.72,48.77,10000.0,32.404,32.4173,32.3442,32.3774,10000.0
2013-05-21 14:00:00,48.74,48.78,48.69,48.7,8700.0,32.3575,32.3841,32.3243,32.331,8700.0
2013-05-21 14:30:00,48.69,48.7,48.6,48.63,10300.0,32.3243,32.331,32.2646,32.2845,10300.0
2013-05-21 15:00:00,48.62,48.66,48.6,48.61,11000.0,32.2778,32.3044,32.2646,32.2712,11000.0
2013-05-21 15:30:00,48.61,48.61,48.46,48.54,24100.0,32.2712,32.2712,32.1716,32.2247,24100.0
2013-05-22 09:30:00,48.59,48.69,48.46,48.51,11700.0,32.4748,32.5416,32.3879,32.4213,11700.0
2013-05-22 10:00:00,48.53,48.92,48.41,48.92,21800.0,32.4347,32.6953,32.3545,32.6953,21800.0
2013-05-22 10:30:00,48.9,48.96,48.76,48.83,44700.0,32.6819,32.722,32.5884,32.6352,44700.0
2013-05-22 11:00:00,48.8,48.91,48.75,48.8,15800.0,32.6151,32.6886,32.5817,32.6151,15800.0
2013-05-22 11:30:00,48.8,48.96,48.75,48.77,25100.0,32.6151,32.722,32.5817,32.5951,25100.0
2013-05-22 12:00:00,48.78,48.86,48.73,48.75,14400.0,32.6017,32.6552,32.5683,32.5817,14400.0
2013-05-22 12:30:00,48.76,48.83,48.74,48.77,7900.0,32.5884,32.6352,32.575,32.5951,7900.0
2013-05-22 13:00:00,48.8,48.88,48.72,48.79,25100.0,32.6151,32.6686,32.5616,32.6084,25100.0
2013-05-22 13:30:00,48.79,48.79,48.66,48.71,20500.0,32.6084,32.6084,32.5215,32.555,20500.0
2013-05-22 14:00:00,48.74,48.76,48.55,48.62,51800.0,32.575,32.5884,32.448,32.4948,51800.0
2013-05-22 14:30:00,48.63,48.63,48.48,48.56,40800.0,32.5015,32.5015,32.4012,32.4547,40800.0
2013-05-22 15:00:00,48.56,48.61,48.32,48.35,52300.0,32.4547,32.4881,32.2943,32.3144,52300.0
2013-05-22 15:30:00,48.33,48.46,48.33,48.35,96500.0,32.301,32.3879,32.301,32.3144,96500.0
2013-05-23 09:30:00,47.82,47.99,47.62,47.81,24300.0,31.9601,32.0738,31.8265,31.9535,24300.0
2013-05-23 10:00:00,47.81,48.09,47.67,47.98,23100.0,31.9535,32.1406,31.8599,32.0671,23100.0
2013-05-23 10:30:00,47.97,47.97,47.69,47.81,56400.0,32.0604,32.0604,31.8733,31.9535,56400.0
2013-05-23 11:00:00,47.79,48.09,47.79,47.94,8300.0,31.9401,32.1406,31.9401,32.0403,8300.0
2013-05-23 11:30:00,47.93,48.22,47.92,48.1,6600.0,32.0337,32.2275,32.027,32.1473,6600.0
2013-05-23 12:00:00,48.13,48.26,48.06,48.26,52500.0,32.1673,32.2542,32.1205,32.2542,52500.0
2013-05-23 12:30:00,48.22,48.25,48.01,48.07,8200.0,32.2275,32.2475,32.0871,32.1272,8200.0
2013-05-23 13:00:00,48.11,48.24,48.11,48.15,18500.0,32.154,32.2408,32.154,32.1807,18500.0
2013-05-23 13:30:00,48.12,48.26,48.11,48.23,5500.0,32.1606,32.2542,32.154,32.2342,5500.0
2013-05-23 14:00:00,48.23,48.29,48.19,48.28,5800.0,32.2342,32.2743,32.2074,32.2676,5800.0
2013-05-23 14:30:00,48.26,48.34,48.17,48.22,14500.0,32.2542,32.3077,32.1941,32.2275,14500.0
2013-05-23 15:00:00,48.22,48.27,48.2,48.23,28800.0,32.2275,32.2609,32.2141,32.2342,28800.0
2013-05-23 15:30:00,48.22,48.33,48.2,48.29,56400.0,32.2275,32.301,32.2141,32.2743,56400.0
2013-05-24 09:30:00,48.1,48.2,47.89,48.0,24300.0,32.1473,32.2141,32.0069,32.0804,24300.0
2013-05-24 10:00:00,48.01,48.02,47.84,47.96,42200.0,32.0871,32.0938,31.9735,32.0537,42200.0
2013-05-24 10:30:00,47.95,48.0,47.54,47.73,48300.0,32.047,32.0804,31.773,31.9,48300.0
2013-05-24 11:00:00,47.73,47.87,47.7,47.76,51900.0,31.9,31.9936,31.8799,31.92,51900.0
2013-05-24 11:30:00,47.75,47.79,47.71,47.75,7800.0,31.9134,31.9401,31.8866,31.9134,7800.0
2013-05-24 12:00:00,47.75,47.81,47.7,47.73,11800.0,31.9134,31.9535,31.8799,31.9,11800.0
2013-05-24 12:30:00,47.75,47.78,47.66,47.72,9000.0,31.9134,31.9334,31.8532,31.8933,9000.0
2013-05-24 13:00:00,47.71,47.75,47.67,47.71,6700.0,31.8866,31.9134,31.8599,31.8866,6700.0
2013-05-24 13:30:00,47.71,47.72,47.63,47.71,20800.0,31.8866,31.8933,31.8332,31.8866,20800.0
2013-05-24 14:00:00,47.68,47.74,47.65,47.7,11500.0,31.8666,31.9067,31.8465,31.8799,11500.0
2013-05-24 14:30:00,47.7,47.74,47.68,47.73,11800.0,31.8799,31.9067,31.8666,31.9,11800.0
2013-05-24 15:00:00,47.72,47.73,47.68,47.7,14600.0,31.8933,31.9,31.8666,31.8799,14600.0
2013-05-24 15:30:00,47.68,47.79,47.66,47.78,27800.0,31.8666,31.9401,31.8532,31.9334,27800.0
2013-05-28 09:30:00,47.96,48.89,47.96,48.85,40800.0,32.0537,32.6753,32.0537,32.6485,40800.0
2013-05-28 10:00:00,48.85,49.24,48.81,49.12,61600.0,32.6485,32.9092,32.6218,32.829,61600.0
2013-05-28 10:30:00,49.15,49.15,48.9,49.01,17100.0,32.849,32.849,32.6819,32.7555,17100.0
2013-05-28 11:00:00,49.01,49.05,48.97,49.0,20500.0,32.7555,32.7822,32.7287,32.7488,20500.0
2013-05-28 11:30:00,49.01,49.03,48.9,48.96,15000.0,32.7555,32.7688,32.6819,32.722,15000.0
2013-05-28 12:00:00,48.89,48.97,48.89,48.91,11100.0,32.6753,32.7287,32.6753,32.6886,11100.0
2013-05-28 12:30:00,48.95,48.99,48.91,48.98,10400.0,32.7154,32.7421,32.6886,32.7354,10400.0
2013-05-28 13:00:00,48.99,49.03,48.95,49.01,8200.0,32.7421,32.7688,32.7154,32.7555,8200.0
2013-05-28 13:30:00,48.97,49.01,48.8,48.85,141400.0,32.7287,32.7555,32.6151,32.6485,141400.0
2013-05-28 14:00:00,48.85,48.92,48.74,48.8,28200.0,32.6485,32.6953,32.575,32.6151,28200.0
2013-05-28 14:30:00,48.77,48.9,48.75,48.9,32800.0,32.5951,32.6819,32.5817,32.6819,32800.0
2013-05-28 15:00:00,48.9,48.93,48.8,48.88,46700.0,32.6819,32.702,32.6151,32.6686,46700.0
2013-05-28 15:30:00,48.89,48.96,48.77,48.82,99600.0,32.6753,32.722,32.5951,32.6285,99600.0
2013-05-29 09:30:00,48.64,48.64,48.34,48.48,16200.0,32.5082,32.5082,32.3077,32.4012,16200.0
2013-05-29 10:00:00,48.48,48.64,48.46,48.53,24300.0,32.4012,32.5082,32.3879,32.4347,24300.0
2013-05-29 10:30:00,48.53,48.59,48.26,48.27,36800.0,32.4347,32.4748,32.2542,32.2609,36800.0
2013-05-29 11:00:00,48.3,48.45,48.25,48.45,11500.0,32.2809,32.3812,32.2475,32.3812,11500.0
2013-05-29 11:30:00,48.44,48.66,48.35,48.63,21800.0,32.3745,32.5215,32.3144,32.5015,21800.0
2013-05-29 12:00:00,48.64,48.66,48.56,48.65,11500.0,32.5082,32.5215,32.4547,32.5149,11500.0
2013-05-29 12:30:00,48.62,48.69,48.53,48.53,13500.0,32.4948,32.5416,32.4347,32.4347,13500.0
2013-05-29 13:00:00,48.53,48.54,48.39,48.53,14100.0,32.4347,32.4413,32.3411,32.4347,14100.0
2013-05-29 13:30:00,48.54,48.75,48.48,48.7,10000.0,32.4413,32.5817,32.4012,32.5483,10000.0
2013-05-29 14:00:00,48.72,48.89,48.71,48.78,8800.0,32.5616,32.6753,32.555,32.6017,8800.0
2013-05-29 14:30:00,48.76,48.85,48.68,48.72,15600.0,32.5884,32.6485,32.5349,32.5616,15600.0
2013-05-29 15:00:00,48.69,48.74,48.65,48.74,19500.0,32.5416,32.575,32.5149,32.575,19500.0
2013-05-29 15:30:00,48.75,48.8,48.68,48.73,53300.0,32.5817,32.6151,32.5349,32.5683,53300.0
2013-05-30 09:30:00,48.78,48.88,48.5,48.74,9600.0,32.6017,32.6686,32.4146,32.575,9600.0
2013-05-30 10:00:00,48.7,48.79,48.57,48.76,14600.0,32.5483,32.6084,32.4614,32.5884,14600.0
2013-05-30 10:30:00,48.76,48.79,48.69,48.72,5100.0,32.5884,32.6084,32.5416,32.5616,5100.0
2013-05-30 11:00:00,48.73,48.75,48.64,48.68,28500.0,32.5683,32.5817,32.5082,32.5349,28500.0
2013-05-30 11:30:00,48.66,48.68,48.56,48.56,39600.0,32.5215,32.5349,32.4547,32.4547,39600.0
2013-05-30 12:00:00,48.56,48.62,48.5,48.51,7900.0,32.4547,32.4948,32.4146,32.4213,7900.0
2013-05-30 12:30:00,48.53,48.56,48.5,48.54,17800.0,32.4347,32.4547,32.4146,32.4413,17800.0
2013-05-30 13:00:00,48.54,48.58,48.49,48.55,10700.0,32.4413,32.4681,32.4079,32.448,10700.0
2013-05-30 13:30:00,48.59,48.59,48.52,48.54,5600.0,32.4748,32.4748,32.428,32.4413,5600.0
2013-05-30 14:00:00,48.55,48.62,48.54,48.57,8900.0,32.448,32.4948,32.4413,32.4614,8900.0
2013-05-30 14:30:00,48.58,48.84,48.58,48.74,12200.0,32.4681,32.6418,32.4681,32.575,12200.0
2013-05-30 15:00:00,48.76,48.77,48.64,48.64,20400.0,32.5884,32.5951,32.5082,32.5082,20400.0
2013-05-30 15:30:00,48.63,48.73,48.55,48.63,30600.0,32.5015,32.5683,32.448,32.5015,30600.0
2013-05-31 09:30:00,47.55,48.18,47.3,47.71,81900.0,31.7797,32.2007,31.6126,31.8866,81900.0
2013-05-31 10:00:00,47.71,47.81,47.58,47.68,103300.0,31.8866,31.9535,31.7997,31.8666,103300.0
2013-05-31 10:30:00,47.65,47.71,47.61,47.65,19600.0,31.8465,31.8866,31.8198,31.8465,19600.0
2013-05-31 11:00:00,47.65,48.07,47.63,47.99,53100.0,31.8465,32.1272,31.8332,32.0738,53100.0
2013-05-31 11:30:00,48.0,48.05,47.93,47.98,18600.0,32.0804,32.1139,32.0337,32.0671,18600.0
2013-05-31 12:00:00,47.96,47.98,47.76,47.79,63200.0,32.0537,32.0671,31.92,31.9401,63200.0
2013-05-31 12:30:00,47.78,47.8,47.48,47.59,15100.0,31.9334,31.9468,31.7329,31.8064,15100.0
2013-05-31 13:00:00,47.62,47.8,47.62,47.74,18700.0,31.8265,31.9468,31.8265,31.9067,18700.0
2013-05-31 13:30:00,47.71,47.76,47.66,47.75,14500.0,31.8866,31.92,31.8532,31.9134,14500.0
2013-05-31 14:00:00,47.71,47.77,47.65,47.7,14000.0,31.8866,31.9267,31.8465,31.8799,14000.0
2013-05-31 14:30:00,47.74,47.74,47.39,47.42,19900.0,31.9067,31.9067,31.6728,31.6928,19900.0
2013-05-31 15:00:00,47.41,47.52,47.39,47.44,27000.0,31.6861,31.7596,31.6728,31.7062,27000.0
2013-05-31 15:30:00,47.45,47.48,47.25,47.26,62200.0,31.7129,31.7329,31.5792,31.5859,62200.0
2013-06-03 09:30:00,47.23,47.28,46.89,47.03,17200.0,31.5658,31.5992,31.3386,31.4321,17200.0
2013-06-03 10:00:00,46.95,47.33,46.8,47.19,19900.0,31.3787,31.6327,31.2784,31.5391,19900.0
2013-06-03 10:30:00,47.14,47.18,46.67,46.67,24400.0,31.5057,31.5324,31.1915,31.1915,24400.0
2013-06-03 11:00:00,46.7,46.7,46.43,46.5,19700.0,31.2116,31.2116,31.0311,31.0779,19700.0
2013-06-03 11:30:00,46.51,46.79,46.46,46.74,20700.0,31.0846,31.2717,31.0512,31.2383,20700.0
2013-06-03 12:00:00,46.72,46.81,46.57,46.65,11300.0,31.225,31.2851,31.1247,31.1782,11300.0
2013-06-03 12:30:00,46.66,46.68,46.55,46.65,8600.0,31.1849,31.1982,31.1113,31.1782,8600.0
2013-06-03 13:00:00,46.68,46.78,46.62,46.63,11500.0,31.1982,31.2651,31.1581,31.1648,11500.0
2013-06-03 13:30:00,46.6,46.71,46.55,46.66,11900.0,31.1448,31.2183,31.1113,31.1849,11900.0
2013-06-03 14:00:00,46.64,46.86,46.63,46.78,14300.0,31.1715,31.3185,31.1648,31.2651,14300.0
2013-06-03 14:30:00,46.75,46.89,46.72,46.8,19700.0,31.245,31.3386,31.225,31.2784,19700.0
2013-06-03 15:00:00,46.84,46.95,46.78,46.87,31000.0,31.3052,31.3787,31.2651,31.3252,31000.0
2013-06-03 15:30:00,46.86,47.05,46.82,46.97,41500.0,31.3185,31.4455,31.2918,31.392,41500.0
2013-06-04 09:30:00,46.73,47.2,46.6,47.15,28400.0,31.2316,31.5458,31.1448,31.5123,28400.0
2013-06-04 10:00:00,47.2,47.5,47.13,47.43,26100.0,31.5458,31.7463,31.499,31.6995,26100.0
2013-06-04 10:30:00,47.43,47.43,46.85,46.9,47000.0,31.6995,31.6995,31.3118,31.3453,47000.0
2013-06-04 11:00:00,46.92,46.95,46.82,46.86,14100.0,31.3586,31.3787,31.2918,31.3185,14100.0
2013-06-04 11:30:00,46.87,46.87,46.4,46.72,33900.0,31.3252,31.3252,31.0111,31.225,33900.0
2013-06-04 12:00:00,46.69,46.75,46.35,46.39,15100.0,31.2049,31.245,30.9777,31.0044,15100.0
2013-06-04 12:30:00,46.38,46.46,46.34,46.38,12200.0,30.9977,31.0512,30.971,30.9977,12200.0
2013-06-04 13:00:00,46.38,46.5,46.3,46.3,9300.0,30.9977,31.0779,30.9443,30.9443,9300.0
2013-06-04 13:30:00,46.31,46.34,46.1,46.23,19000.0,30.9509,30.971,30.8106,30.8975,19000.0
2013-06-04 14:00:00,46.19,46.22,46.09,46.16,19500.0,30.8707,30.8908,30.8039,30.8507,19500.0
2013-06-04 14:30:00,46.19,46.61,46.18,46.43,22400.0,30.8707,31.1514,30.8641,31.0311,22400.0
2013-06-04 15:00:00,46.44,46.52,46.29,46.41,31900.0,31.0378,31.0913,30.9376,31.0178,31900.0
2013-06-04 15:30:00,46.41,46.46,46.3,46.35,93900.0,31.0178,31.0512,30.9443,30.9777,93900.0
2013-06-05 09:30:00,46.32,46.32,45.87,45.9,19800.0,30.9576,30.9576,30.6569,30.6769,19800.0
2013-06-05 10:00:00,45.95,46.11,45.35,45.75,87800.0,30.7103,30.8173,30.3093,30.5767,87800.0
2013-06-05 10:30:00,45.73,45.74,45.49,45.57,30400.0,30.5633,30.57,30.4029,30.4564,30400.0
2013-06-05 11:00:00,45.56,45.62,45.3,45.56,43500.0,30.4497,30.4898,30.2759,30.4497,43500.0
2013-06-05 11:30:00,45.56,45.8,45.35,45.35,40100.0,30.4497,30.6101,30.3093,30.3093,40100.0
2013-06-05 12:00:00,45.36,45.75,45.33,45.68,61400.0,30.316,30.5767,30.296,30.5299,61400.0
2013-06-05 12:30:00,45.69,45.76,45.38,45.6,22900.0,30.5366,30.5834,30.3294,30.4764,22900.0
2013-06-05 13:00:00,45.58,45.85,45.51,45.73,23900.0,30.4631,30.6435,30.4163,30.5633,23900.0
2013-06-05 13:30:00,45.76,45.79,45.55,45.58,33400.0,30.5834,30.6034,30.443,30.4631,33400.0
2013-06-05 14:00:00,45.6,45.75,45.58,45.62,19600.0,30.4764,30.5767,30.4631,30.4898,19600.0
2013-06-05 14:30:00,45.6,45.72,45.52,45.57,26000.0,30.4764,30.5566,30.423,30.4564,26000.0
2013-06-05 15:00:00,45.57,45.62,45.37,45.55,92200.0,30.4564,30.4898,30.3227,30.443,92200.0
2013-06-05 15:30:00,45.56,45.63,45.35,45.37,71200.0,30.4497,30.4965,30.3093,30.3227,71200.0
2013-06-06 09:30:00,45.26,45.59,45.17,45.53,18000.0,30.2492,30.4697,30.189,30.4296,18000.0
2013-06-06 10:00:00,45.59,45.72,45.36,45.55,18300.0,30.4697,30.5566,30.316,30.443,18300.0
2013-06-06 10:30:00,45.57,45.67,45.4,45.49,5200.0,30.4564,30.5232,30.3428,30.4029,5200.0
2013-06-06 11:00:00,45.5,45.5,45.34,45.48,7200.0,30.4096,30.4096,30.3026,30.3962,7200.0
2013-06-06 11:30:00,45.52,45.62,45.45,45.45,5400.0,30.423,30.4898,30.3762,30.3762,5400.0
2013-06-06 12:00:00,45.43,45.52,45.38,45.38,12400.0,30.3628,30.423,30.3294,30.3294,12400.0
2013-06-06 12:30:00,45.39,45.45,45.33,45.34,3800.0,30.3361,30.3762,30.296,30.3026,3800.0
2013-06-06 13:00:00,45.33,45.59,45.33,45.44,7200.0,30.296,30.4697,30.296,30.3695,7200.0
2013-06-06 13:30:00,45.43,45.74,45.43,45.63,12600.0,30.3628,30.57,30.3628,30.4965,12600.0
2013-06-06 14:00:00,45.65,45.73,45.41,45.62,38900.0,30.5098,30.5633,30.3494,30.4898,38900.0
2013-06-06 14:30:00,45.63,45.81,45.6,45.71,14400.0,30.4965,30.6168,30.4764,30.5499,14400.0
2013-06-06 15:00:00,45.71,45.78,45.59,45.64,20300.0,30.5499,30.5967,30.4697,30.5032,20300.0
2013-06-06 15:30:00,45.64,45.92,45.61,45.92,76600.0,30.5032,30.6903,30.4831,30.6903,76600.0
2013-06-07 09:30:00,46.25,47.29,46.25,47.09,142900.0,30.9108,31.6059,30.9108,31.4722,142900.0
2013-06-07 10:00:00,47.09,47.34,46.81,46.99,80400.0,31.4722,31.6393,31.2851,31.4054,80400.0
2013-06-07 10:30:00,46.97,47.07,46.97,46.99,23500.0,31.392,31.4589,31.392,31.4054,23500.0
2013-06-07 11:00:00,47.01,47.03,46.9,46.95,10900.0,31.4188,31.4321,31.3453,31.3787,10900.0
2013-06-07 11:30:00,46.96,47.01,46.82,46.86,20100.0,31.3854,31.4188,31.2918,31.3185,20100.0
2013-06-07 12:00:00,46.83,46.9,46.8,46.87,9000.0,31.2985,31.3453,31.2784,31.3252,9000.0
2013-06-07 12:30:00,46.88,46.97,46.83,46.85,16100.0,31.3319,31.392,31.2985,31.3118,16100.0
2013-06-07 13:00:00,46.81,46.92,46.74,46.74,19800.0,31.2851,31.3586,31.2383,31.2383,19800.0
2013-06-07 13:30:00,46.71,46.8,46.59,46.59,10500.0,31.2183,31.2784,31.1381,31.1381,10500.0
2013-06-07 14:00:00,46.6,46.61,46.27,46.37,23800.0,31.1448,31.1514,30.9242,30.991,23800.0
2013-06-07 14:30:00,46.35,46.43,46.35,46.37,12000.0,30.9777,31.0311,30.9777,30.991,12000.0
2013-06-07 15:00:00,46.35,46.38,46.25,46.3,19600.0,30.9777,30.9977,30.9108,30.9443,19600.0
2013-06-07 15:30:00,46.31,46.34,46.28,46.32,43400.0,30.9509,30.971,30.9309,30.9576,43400.0
2013-06-10 09:30:00,46.34,46.92,46.34,46.47,22200.0,30.971,31.3586,30.971,31.0579,22200.0
2013-06-10 10:00:00,46.42,46.63,46.3,46.63,22200.0,31.0245,31.1648,30.9443,31.1648,22200.0
2013-06-10 10:30:00,46.66,46.84,46.61,46.84,22400.0,31.1849,31.3052,31.1514,31.3052,22400.0
2013-06-10 11:00:00,46.85,46.97,46.74,46.97,18200.0,31.3118,31.392,31.2383,31.392,18200.0
2013-06-10 11:30:00,46.97,47.03,46.89,46.89,12900.0,31.392,31.4321,31.3386,31.3386,12900.0
2013-06-10 12:00:00,46.87,47.17,46.87,47.15,19800.0,31.3252,31.5257,31.3252,31.5123,19800.0
2013-06-10 12:30:00,47.15,47.25,46.98,47.0,8800.0,31.5123,31.5792,31.3987,31.4121,8800.0
2013-06-10 13:00:00,46.99,47.09,46.95,46.95,6300.0,31.4054,31.4722,31.3787,31.3787,6300.0
2013-06-10 13:30:00,46.95,46.96,46.86,46.91,5800.0,31.3787,31.3854,31.3185,31.3519,5800.0
2013-06-10 14:00:00,46.9,47.06,46.87,47.03,11200.0,31.3453,31.4522,31.3252,31.4321,11200.0
2013-06-10 14:30:00,47.0,47.12,46.99,47.07,13200.0,31.4121,31.4923,31.4054,31.4589,13200.0
2013-06-10 15:00:00,47.06,47.14,47.0,47.14,31900.0,31.4522,31.5057,31.4121,31.5057,31900.0
2013-06-10 15:30:00,47.13,47.25,47.0,47.22,86400.0,31.499,31.5792,31.4121,31.5591,86400.0
2013-06-11 09:30:00,47.19,47.43,46.49,46.97,28700.0,31.5391,31.6995,31.0712,31.392,28700.0
2013-06-11 10:00:00,47.05,47.19,46.9,47.12,44500.0,31.4455,31.5391,31.3453,31.4923,44500.0
2013-06-11 10:30:00,47.11,47.21,47.04,47.2,11100.0,31.4856,31.5524,31.4388,31.5458,11100.0
2013-06-11 11:00:00,47.15,47.41,47.13,47.41,10200.0,31.5123,31.6861,31.499,31.6861,10200.0
2013-06-11 11:30:00,47.38,47.43,47.23,47.3,14300.0,31.6661,31.6995,31.5658,31.6126,14300.0
2013-06-11 12:00:00,47.32,47.35,47.21,47.28,22100.0,31.626,31.646,31.5524,31.5992,22100.0
2013-06-11 12:30:00,47.27,47.3,47.03,47.11,51300.0,31.5926,31.6126,31.4321,31.4856,51300.0
2013-06-11 13:00:00,47.09,47.21,47.06,47.09,12400.0,31.4722,31.5524,31.4522,31.4722,12400.0
2013-06-11 13:30:00,47.07,47.21,47.01,47.05,24800.0,31.4589,31.5524,31.4188,31.4455,24800.0
2013-06-11 14:00:00,47.04,47.23,47.0,47.18,18100.0,31.4388,31.5658,31.4121,31.5324,18100.0
2013-06-11 14:30:00,47.21,47.31,47.14,47.31,12400.0,31.5524,31.6193,31.5057,31.6193,12400.0
2013-06-11 15:00:00,47.31,47.32,47.17,47.24,24600.0,31.6193,31.626,31.5257,31.5725,24600.0
2013-06-11 15:30:00,47.22,47.3,47.06,47.25,95000.0,31.5591,31.6126,31.4522,31.5792,95000.0
2013-06-12 09:30:00,47.3,47.4,47.09,47.12,11000.0,31.6126,31.6794,31.4722,31.4923,11000.0
2013-06-12 10:00:00,47.21,47.21,46.96,47.09,10200.0,31.5524,31.5524,31.3854,31.4722,10200.0
2013-06-12 10:30:00,47.07,47.07,46.98,47.0,14600.0,31.4589,31.4589,31.3987,31.4121,14600.0
2013-06-12 11:00:00,47.0,47.03,46.95,47.0,14300.0,31.4121,31.4321,31.3787,31.4121,14300.0
2013-06-12 11:30:00,46.99,47.06,46.97,47.06,28300.0,31.4054,31.4522,31.392,31.4522,28300.0
2013-06-12 12:00:00,47.04,47.05,47.0,47.03,22800.0,31.4388,31.4455,31.4121,31.4321,22800.0
2013-06-12 12:30:00,47.02,47.05,47.02,47.03,24100.0,31.4255,31.4455,31.4255,31.4321,24100.0
2013-06-12 13:00:00,47.04,47.07,47.02,47.03,19300.0,31.4388,31.4589,31.4255,31.4321,19300.0
2013-06-12 13:30:00,47.04,47.19,47.02,47.17,88300.0,31.4388,31.5391,31.4255,31.5257,88300.0
2013-06-12 14:00:00,47.14,47.14,47.05,47.06,14200.0,31.5057,31.5057,31.4455,31.4522,14200.0
2013-06-12 14:30:00,47.1,47.13,47.03,47.08,30100.0,31.4789,31.499,31.4321,31.4656,30100.0
2013-06-12 15:00:00,47.06,47.1,47.0,47.04,45100.0,31.4522,31.4789,31.4121,31.4388,45100.0
2013-06-12 15:30:00,47.06,47.08,46.92,47.02,83300.0,31.4522,31.4656,31.3586,31.4255,83300.0
2013-06-13 09:30:00,46.85,47.08,46.73,46.99,14200.0,31.3118,31.4656,31.2316,31.4054,14200.0
2013-06-13 10:00:00,46.99,47.03,46.92,46.99,12100.0,31.4054,31.4321,31.3586,31.4054,12100.0
2013-06-13 10:30:00,47.02,47.14,46.98,47.06,3300.0,31.4255,31.5057,31.3987,31.4522,3300.0
2013-06-13 11:00:00,47.09,47.18,47.06,47.06,5000.0,31.4722,31.5324,31.4522,31.4522,5000.0
2013-06-13 11:30:00,47.08,47.08,47.0,47.03,6100.0,31.4656,31.4656,31.4121,31.4321,6100.0
2013-06-13 12:00:00,47.04,47.04,46.96,47.01,3700.0,31.4388,31.4388,31.3854,31.4188,3700.0
2013-06-13 12:30:00,46.99,47.2,46.99,47.15,4600.0,31.4054,31.5458,31.4054,31.5123,4600.0
2013-06-13 13:00:00,47.15,47.18,47.08,47.16,6200.0,31.5123,31.5324,31.4656,31.519,6200.0
2013-06-13 13:30:00,47.18,47.29,47.09,47.26,20700.0,31.5324,31.6059,31.4722,31.5859,20700.0
2013-06-13 14:00:00,47.27,47.69,47.27,47.62,8900.0,31.5926,31.8733,31.5926,31.8265,8900.0
2013-06-13 14:30:00,47.6,47.68,47.57,47.68,11000.0,31.8131,31.8666,31.7931,31.8666,11000.0
2013-06-13 15:00:00,47.69,47.73,47.61,47.64,11200.0,31.8733,31.9,31.8198,31.8398,11200.0
2013-06-13 15:30:00,47.66,47.85,47.62,47.81,61500.0,31.8532,31.9802,31.8265,31.9535,61500.0
2013-06-14 09:30:00,48.01,48.01,47.71,47.98,7300.0,32.0871,32.0871,31.8866,32.0671,7300.0
2013-06-14 10:00:00,47.95,48.12,47.92,47.94,12000.0,32.047,32.1606,32.027,32.0403,12000.0
2013-06-14 10:30:00,47.88,47.93,47.75,47.77,5300.0,32.0002,32.0337,31.9134,31.9267,5300.0
2013-06-14 11:00:00,47.71,47.9,47.7,47.9,14400.0,31.8866,32.0136,31.8799,32.0136,14400.0
2013-06-14 11:30:00,47.93,47.96,47.79,47.88,10400.0,32.0337,32.0537,31.9401,32.0002,10400.0
2013-06-14 12:00:00,47.87,48.04,47.84,47.97,6900.0,31.9936,32.1072,31.9735,32.0604,6900.0
2013-06-14 12:30:00,47.97,48.0,47.89,47.98,11300.0,32.0604,32.0804,32.0069,32.0671,11300.0
2013-06-14 13:00:00,47.94,47.98,47.81,47.85,8900.0,32.0403,32.0671,31.9535,31.9802,8900.0
2013-06-14 13:30:00,47.85,47.87,47.64,47.69,16400.0,31.9802,31.9936,31.8398,31.8733,16400.0
2013-06-14 14:00:00,47.65,47.82,47.65,47.74,6200.0,31.8465,31.9601,31.8465,31.9067,6200.0
2013-06-14 14:30:00,47.71,47.82,47.69,47.79,11700.0,31.8866,31.9601,31.8733,31.9401,11700.0
2013-06-14 15:00:00,47.77,47.8,47.69,47.69,27800.0,31.9267,31.9468,31.8733,31.8733,27800.0
2013-06-14 15:30:00,47.71,47.78,47.57,47.74,45900.0,31.8866,31.9334,31.7931,31.9067,45900.0
2013-06-17 09:30:00,47.94,48.14,47.84,48.14,6100.0,32.0403,32.174,31.9735,32.174,6100.0
2013-06-17 10:00:00,48.15,48.34,48.14,48.29,34900.0,32.1807,32.3077,32.174,32.2743,34900.0
2013-06-17 10:30:00,48.29,48.56,48.28,48.52,41600.0,32.2743,32.4547,32.2676,32.428,41600.0
2013-06-17 11:00:00,48.51,48.57,48.45,48.56,13800.0,32.4213,32.4614,32.3812,32.4547,13800.0
2013-06-17 11:30:00,48.56,48.75,48.54,48.71,27800.0,32.4547,32.5817,32.4413,32.555,27800.0
2013-06-17 12:00:00,48.71,48.82,48.67,48.72,10000.0,32.555,32.6285,32.5282,32.5616,10000.0
2013-06-17 12:30:00,48.75,49.06,48.7,49.03,64200.0,32.5817,32.7889,32.5483,32.7688,64200.0
2013-06-17 13:00:00,49.03,49.11,49.0,49.1,24100.0,32.7688,32.8223,32.7488,32.8156,24100.0
2013-06-17 13:30:00,49.09,49.25,49.02,49.22,45400.0,32.8089,32.9159,32.7621,32.8958,45400.0
2013-06-17 14:00:00,49.21,49.24,49.11,49.18,32900.0,32.8891,32.9092,32.8223,32.8691,32900.0
2013-06-17 14:30:00,49.16,49.29,49.03,49.07,33600.0,32.8557,32.9426,32.7688,32.7956,33600.0
2013-06-17 15:00:00,49.07,49.22,49.07,49.21,48600.0,32.7956,32.8958,32.7956,32.8891,48600.0
2013-06-17 15:30:00,49.21,49.42,49.17,49.3,136300.0,32.8891,33.0295,32.8624,32.9493,136300.0
2013-06-18 09:30:00,49.3,49.37,49.06,49.1,8900.0,32.9493,32.9961,32.7889,32.8156,8900.0
2013-06-18 10:00:00,49.14,49.55,49.11,49.44,26800.0,32.8424,33.1164,32.8223,33.0429,26800.0
2013-06-18 10:30:00,49.43,49.51,49.3,49.38,32400.0,33.0362,33.0896,32.9493,33.0028,32400.0
2013-06-18 11:00:00,49.35,49.5,49.35,49.5,28000.0,32.9827,33.083,32.9827,33.083,28000.0
2013-06-18 11:30:00,49.5,49.5,49.34,49.44,18200.0,33.083,33.083,32.976,33.0429,18200.0
2013-06-18 12:00:00,49.45,49.66,49.45,49.64,50300.0,33.0495,33.1899,33.0495,33.1765,50300.0
2013-06-18 12:30:00,49.65,49.91,49.48,49.86,32500.0,33.1832,33.357,33.0696,33.3236,32500.0
2013-06-18 13:00:00,49.84,50.46,49.84,50.28,69600.0,33.3102,33.7246,33.3102,33.6043,69600.0
2013-06-18 13:30:00,50.29,50.29,49.98,50.06,90100.0,33.6109,33.6109,33.4038,33.4572,90100.0
2013-06-18 14:00:00,50.06,50.15,49.92,50.0,27700.0,33.4572,33.5174,33.3637,33.4171,27700.0
2013-06-18 14:30:00,49.96,50.04,49.96,49.99,39600.0,33.3904,33.4439,33.3904,33.4104,39600.0
2013-06-18 15:00:00,49.98,50.01,49.77,49.86,36700.0,33.4038,33.4238,33.2634,33.3236,36700.0
2013-06-18 15:30:00,49.85,50.11,49.78,49.96,109200.0,33.3169,33.4906,33.2701,33.3904,109200.0
2013-06-19 09:30:00,49.98,49.98,49.54,49.95,32500.0,33.4038,33.4038,33.1097,33.3837,32500.0
2013-06-19 10:00:00,49.89,50.0,49.81,49.86,19800.0,33.3436,33.4171,33.2901,33.3236,19800.0
2013-06-19 10:30:00,49.8,49.91,49.8,49.87,15700.0,33.2835,33.357,33.2835,33.3302,15700.0
2013-06-19 11:00:00,49.91,49.94,49.78,49.79,8500.0,33.357,33.377,33.2701,33.2768,8500.0
2013-06-19 11:30:00,49.8,49.84,49.75,49.81,27600.0,33.2835,33.3102,33.25,33.2901,27600.0
2013-06-19 12:00:00,49.8,49.8,49.72,49.78,8500.0,33.2835,33.2835,33.23,33.2701,8500.0
2013-06-19 12:30:00,49.73,49.87,49.73,49.75,24800.0,33.2367,33.3302,33.2367,33.25,24800.0
2013-06-19 13:00:00,49.77,49.79,49.68,49.7,7000.0,33.2634,33.2768,33.2033,33.2166,7000.0
2013-06-19 13:30:00,49.7,49.88,49.68,49.76,12000.0,33.2166,33.3369,33.2033,33.2567,12000.0
2013-06-19 14:00:00,49.82,49.89,49.63,49.69,30300.0,33.2968,33.3436,33.1698,33.2099,30300.0
2013-06-19 14:30:00,49.69,49.77,49.36,49.36,27800.0,33.2099,33.2634,32.9894,32.9894,27800.0
2013-06-19 15:00:00,49.33,49.61,49.27,49.43,44800.0,32.9693,33.1565,32.9292,33.0362,44800.0
2013-06-19 15:30:00,49.44,49.5,49.16,49.27,56600.0,33.0429,33.083,32.8557,32.9292,56600.0
2013-06-20 09:30:00,48.66,48.77,48.26,48.27,22300.0,32.5215,32.5951,32.2542,32.2609,22300.0
2013-06-20 10:00:00,48.28,48.6,47.99,48.16,21500.0,32.2676,32.4814,32.0738,32.1874,21500.0
2013-06-20 10:30:00,48.07,48.3,47.97,48.01,50000.0,32.1272,32.2809,32.0604,32.0871,50000.0
2013-06-20 11:00:00,48.02,48.12,47.78,47.88,45100.0,32.0938,32.1606,31.9334,32.0002,45100.0
2013-06-20 11:30:00,47.89,48.13,47.84,48.05,56000.0,32.0069,32.1673,31.9735,32.1139,56000.0
2013-06-20 12:00:00,48.07,48.14,47.99,48.08,10500.0,32.1272,32.174,32.0738,32.1339,10500.0
2013-06-20 12:30:00,48.13,48.15,47.95,47.95,11100.0,32.1673,32.1807,32.047,32.047,11100.0
2013-06-20 13:00:00,47.93,48.11,47.89,47.97,35200.0,32.0337,32.154,32.0069,32.0604,35200.0
2013-06-20 13:30:00,47.95,48.07,47.91,48.0,19100.0,32.047,32.1272,32.0203,32.0804,19100.0
2013-06-20 14:00:00,47.99,48.06,47.88,47.88,16500.0,32.0738,32.1205,32.0002,32.0002,16500.0
2013-06-20 14:30:00,47.87,48.05,47.58,47.73,41800.0,31.9936,32.1139,31.7997,31.9,41800.0
2013-06-20 15:00:00,47.69,47.98,47.69,47.96,41300.0,31.8733,32.0671,31.8733,32.0537,41300.0
2013-06-20 15:30:00,47.96,48.02,47.76,47.97,73800.0,32.0537,32.0938,31.92,32.0604,73800.0
2013-06-21 09:30:00,48.2,48.29,48.02,48.07,77900.0,32.2141,32.2743,32.0938,32.1272,77900.0
2013-06-21 10:00:00,48.07,48.23,47.86,47.9,26800.0,32.1272,32.2342,31.9869,32.0136,26800.0
2013-06-21 10:30:00,47.86,48.14,47.7,48.02,47600.0,31.9869,32.174,31.8799,32.0938,47600.0
2013-06-21 11:00:00,47.92,47.92,47.56,47.59,34900.0,32.027,32.027,31.7864,31.8064,34900.0
2013-06-21 11:30:00,47.55,47.97,47.27,47.48,50300.0,31.7797,32.0604,31.5926,31.7329,50300.0
2013-06-21 12:00:00,47.47,47.62,47.33,47.34,27500.0,31.7262,31.8265,31.6327,31.6393,27500.0
2013-06-21 12:30:00,47.35,47.8,47.25,47.8,32600.0,31.646,31.9468,31.5792,31.9468,32600.0
2013-06-21 13:00:00,47.76,47.93,47.35,47.6,55500.0,31.92,32.0337,31.646,31.8131,55500.0
2013-06-21 13:30:00,47.63,47.74,47.46,47.49,12000.0,31.8332,31.9067,31.7195,31.7396,12000.0
2013-06-21 14:00:00,47.47,47.83,47.47,47.71,42500.0,31.7262,31.9668,31.7262,31.8866,42500.0
2013-06-21 14:30:00,47.67,47.72,47.44,47.6,12800.0,31.8599,31.8933,31.7062,31.8131,12800.0
2013-06-21 15:00:00,47.61,47.97,47.58,47.97,21100.0,31.8198,32.0604,31.7997,32.0604,21100.0
2013-06-21 15:30:00,47.98,48.05,47.81,48.0,99100.0,32.0671,32.1139,31.9535,32.0804,99100.0
2013-06-24 09:30:00,47.38,47.4,46.64,46.9,51200.0,31.6661,31.6794,31.1715,31.3453,51200.0
2013-06-24 10:00:00,46.89,47.09,46.77,47.03,32100.0,31.3386,31.4722,31.2584,31.4321,32100.0
2013-06-24 10:30:00,47.06,47.06,46.87,46.95,10400.0,31.4522,31.4522,31.3252,31.3787,10400.0
2013-06-24 11:00:00,46.92,46.97,46.58,46.67,28700.0,31.3586,31.392,31.1314,31.1915,28700.0
2013-06-24 11:30:00,46.65,46.78,46.56,46.7,15400.0,31.1782,31.2651,31.118,31.2116,15400.0
2013-06-24 12:00:00,46.75,46.84,46.57,46.64,19700.0,31.245,31.3052,31.1247,31.1715,19700.0
2013-06-24 12:30:00,46.59,46.76,46.55,46.76,18400.0,31.1381,31.2517,31.1113,31.2517,18400.0
2013-06-24 13:00:00,46.77,46.81,46.58,46.75,15600.0,31.2584,31.2851,31.1314,31.245,15600.0
2013-06-24 13:30:00,46.75,47.03,46.72,47.03,16800.0,31.245,31.4321,31.225,31.4321,16800.0
2013-06-24 14:00:00,47.11,47.25,47.01,47.15,30400.0,31.4856,31.5792,31.4188,31.5123,30400.0
2013-06-24 14:30:00,47.16,47.44,47.14,47.41,32400.0,31.519,31.7062,31.5057,31.6861,32400.0
2013-06-24 15:00:00,47.44,47.51,47.37,47.44,26400.0,31.7062,31.753,31.6594,31.7062,26400.0
2013-06-24 15:30:00,47.39,47.5,47.23,47.24,59100.0,31.6728,31.7463,31.5658,31.5725,59100.0
2013-06-25 09:30:00,47.51,47.65,46.96,47.14,29900.0,31.753,31.8465,31.3854,31.5057,29900.0
2013-06-25 10:00:00,47.17,47.2,46.94,47.16,31600.0,31.5257,31.5458,31.372,31.519,31600.0
2013-06-25 10:30:00,47.14,47.31,47.11,47.25,19300.0,31.5057,31.6193,31.4856,31.5792,19300.0
2013-06-25 11:00:00,47.25,47.34,47.2,47.3,16600.0,31.5792,31.6393,31.5458,31.6126,16600.0
2013-06-25 11:30:00,47.31,47.36,47.25,47.3,13400.0,31.6193,31.6527,31.5792,31.6126,13400.0
2013-06-25 12:00:00,47.25,47.35,47.2,47.31,24500.0,31.5792,31.646,31.5458,31.6193,24500.0
2013-06-25 12:30:00,47.31,47.42,47.26,47.41,19300.0,31.6193,31.6928,31.5859,31.6861,19300.0
2013-06-25 13:00:00,47.36,47.44,47.29,47.38,30500.0,31.6527,31.7062,31.6059,31.6661,30500.0
2013-06-25 13:30:00,47.35,47.46,47.2,47.21,27100.0,31.646,31.7195,31.5458,31.5524,27100.0
2013-06-25 14:00:00,47.25,47.26,47.12,47.17,22100.0,31.5792,31.5859,31.4923,31.5257,22100.0
2013-06-25 14:30:00,47.18,47.35,47.15,47.33,20600.0,31.5324,31.646,31.5123,31.6327,20600.0
2013-06-25 15:00:00,47.35,47.44,47.3,47.41,24400.0,31.646,31.7062,31.6126,31.6861,24400.0
2013-06-25 15:30:00,47.43,47.47,47.34,47.41,53600.0,31.6995,31.7262,31.6393,31.6861,53600.0
2013-06-26 09:30:00,47.62,47.79,47.37,47.67,11000.0,31.8265,31.9401,31.6594,31.8599,11000.0
2013-06-26 10:00:00,47.7,47.8,47.39,47.41,21200.0,31.8799,31.9468,31.6728,31.6861,21200.0
2013-06-26 10:30:00,47.42,47.42,47.23,47.28,9800.0,31.6928,31.6928,31.5658,31.5992,9800.0
2013-06-26 11:00:00,47.29,47.37,47.21,47.32,6400.0,31.6059,31.6594,31.5524,31.626,6400.0
2013-06-26 11:30:00,47.33,47.81,47.32,47.61,24700.0,31.6327,31.9535,31.626,31.8198,24700.0
2013-06-26 12:00:00,47.6,47.89,47.58,47.89,4800.0,31.8131,32.0069,31.7997,32.0069,4800.0
2013-06-26 12:30:00,47.88,47.88,47.64,47.74,7300.0,32.0002,32.0002,31.8398,31.9067,7300.0
2013-06-26 13:00:00,47.74,47.81,47.69,47.76,3700.0,31.9067,31.9535,31.8733,31.92,3700.0
2013-06-26 13:30:00,47.74,47.76,47.65,47.74,5500.0,31.9067,31.92,31.8465,31.9067,5500.0
2013-06-26 14:00:00,47.75,47.8,47.68,47.8,4000.0,31.9134,31.9468,31.8666,31.9468,4000.0
2013-06-26 14:30:00,47.75,47.85,47.72,47.8,8100.0,31.9134,31.9802,31.8933,31.9468,8100.0
2013-06-26 15:00:00,47.8,47.86,47.6,47.75,17100.0,31.9468,31.9869,31.8131,31.9134,17100.0
2013-06-26 15:30:00,47.79,47.89,47.72,47.75,32100.0,31.9401,32.0069,31.8933,31.9134,32100.0
2013-06-27 09:30:00,48.07,48.11,47.83,48.04,5100.0,32.1272,32.154,31.9668,32.1072,5100.0
2013-06-27 10:00:00,48.05,48.05,47.86,48.0,19600.0,32.1139,32.1139,31.9869,32.0804,19600.0
2013-06-27 10:30:00,48.02,48.07,47.88,47.96,62400.0,32.0938,32.1272,32.0002,32.0537,62400.0
2013-06-27 11:00:00,48.01,48.14,47.91,48.01,39100.0,32.0871,32.174,32.0203,32.0871,39100.0
2013-06-27 11:30:00,48.03,48.06,47.98,47.98,12800.0,32.1005,32.1205,32.0671,32.0671,12800.0
2013-06-27 12:00:00,48.01,48.1,47.97,48.0,39600.0,32.0871,32.1473,32.0604,32.0804,39600.0
2013-06-27 12:30:00,48.03,48.19,48.0,48.04,9400.0,32.1005,32.2074,32.0804,32.1072,9400.0
2013-06-27 13:00:00,48.03,48.12,47.98,48.1,14700.0,32.1005,32.1606,32.0671,32.1473,14700.0
2013-06-27 13:30:00,48.2,48.38,48.16,48.19,5000.0,32.2141,32.3344,32.1874,32.2074,5000.0
2013-06-27 14:00:00,48.19,48.2,48.07,48.17,6900.0,32.2074,32.2141,32.1272,32.1941,6900.0
2013-06-27 14:30:00,48.19,48.35,48.16,48.22,6300.0,32.2074,32.3144,32.1874,32.2275,6300.0
2013-06-27 15:00:00,48.23,48.34,48.22,48.32,11800.0,32.2342,32.3077,32.2275,32.2943,11800.0
2013-06-27 15:30:00,48.34,48.36,48.2,48.26,24300.0,32.3077,32.321,32.2141,32.2542,24300.0
2013-06-28 09:30:00,48.07,48.32,47.93,48.02,15300.0,32.1272,32.2943,32.0337,32.0938,15300.0
2013-06-28 10:00:00,48.03,48.32,47.99,48.19,25600.0,32.1005,32.2943,32.0738,32.2074,25600.0
2013-06-28 10:30:00,48.2,48.38,48.1,48.35,13800.0,32.2141,32.3344,32.1473,32.3144,13800.0
2013-06-28 11:00:00,48.41,48.42,48.21,48.3,20900.0,32.3545,32.3611,32.2208,32.2809,20900.0
2013-06-28 11:30:00,48.3,48.36,48.21,48.29,19000.0,32.2809,32.321,32.2208,32.2743,19000.0
2013-06-28 12:00:00,48.29,48.4,48.15,48.39,14700.0,32.2743,32.3478,32.1807,32.3411,14700.0
2013-06-28 12:30:00,48.39,48.5,48.36,48.38,68700.0,32.3411,32.4146,32.321,32.3344,68700.0
2013-06-28 13:00:00,48.36,48.44,48.36,48.44,15400.0,32.321,32.3745,32.321,32.3745,15400.0
2013-06-28 13:30:00,48.44,48.58,48.43,48.55,14700.0,32.3745,32.4681,32.3678,32.448,14700.0
2013-06-28 14:00:00,48.56,48.67,48.54,48.64,25300.0,32.4547,32.5282,32.4413,32.5082,25300.0
2013-06-28 14:30:00,48.64,48.65,48.58,48.62,18400.0,32.5082,32.5149,32.4681,32.4948,18400.0
2013-06-28 15:00:00,48.63,48.65,48.51,48.53,26000.0,32.5015,32.5149,32.4213,32.4347,26000.0
2013-06-28 15:30:00,48.52,48.65,48.3,48.31,57800.0,32.428,32.5149,32.2809,32.2876,57800.0
2013-07-01 09:30:00,48.56,48.96,48.46,48.95,11800.0,32.4547,32.722,32.3879,32.7154,11800.0
2013-07-01 10:00:00,48.91,49.09,48.68,48.81,25800.0,32.6886,32.8089,32.5349,32.6218,25800.0
2013-07-01 10:30:00,48.77,48.77,48.5,48.57,22300.0,32.5951,32.5951,32.4146,32.4614,22300.0
2013-07-01 11:00:00,48.56,48.8,48.56,48.71,16400.0,32.4547,32.6151,32.4547,32.555,16400.0
2013-07-01 11:30:00,48.69,48.74,48.51,48.73,10200.0,32.5416,32.575,32.4213,32.5683,10200.0
2013-07-01 12:00:00,48.68,48.82,48.63,48.71,17400.0,32.5349,32.6285,32.5015,32.555,17400.0
2013-07-01 12:30:00,48.71,48.77,48.63,48.7,7800.0,32.555,32.5951,32.5015,32.5483,7800.0
2013-07-01 13:00:00,48.72,48.74,48.55,48.66,9800.0,32.5616,32.575,32.448,32.5215,9800.0
2013-07-01 13:30:00,48.68,48.74,48.47,48.47,13800.0,32.5349,32.575,32.3946,32.3946,13800.0
2013-07-01 14:00:00,48.51,48.66,48.48,48.49,16700.0,32.4213,32.5215,32.4012,32.4079,16700.0
2013-07-01 14:30:00,48.51,48.59,48.45,48.53,7800.0,32.4213,32.4748,32.3812,32.4347,7800.0
2013-07-01 15:00:00,48.55,48.75,48.51,48.69,50200.0,32.448,32.5817,32.4213,32.5416,50200.0
2013-07-01 15:30:00,48.69,48.7,48.51,48.63,58900.0,32.5416,32.5483,32.4213,32.5015,58900.0
2013-07-02 09:30:00,48.58,49.15,48.5,48.88,26200.0,32.4681,32.849,32.4146,32.6686,26200.0
2013-07-02 10:00:00,48.9,48.94,48.68,48.87,28900.0,32.6819,32.7087,32.5349,32.6619,28900.0
2013-07-02 10:30:00,48.85,48.99,48.81,48.81,18600.0,32.6485,32.7421,32.6218,32.6218,18600.0
2013-07-02 11:00:00,48.86,48.92,48.77,48.87,30100.0,32.6552,32.6953,32.5951,32.6619,30100.0
2013-07-02 11:30:00,48.88,48.91,48.79,48.86,19500.0,32.6686,32.6886,32.6084,32.6552,19500.0
2013-07-02 12:00:00,48.86,48.91,48.79,48.87,9600.0,32.6552,32.6886,32.6084,32.6619,9600.0
2013-07-02 12:30:00,48.86,48.91,48.74,48.8,10500.0,32.6552,32.6886,32.575,32.6151,10500.0
2013-07-02 13:00:00,48.77,48.81,48.73,48.75,4700.0,32.5951,32.6218,32.5683,32.5817,4700.0
2013-07-02 13:30:00,48.79,48.85,48.69,48.84,9100.0,32.6084,32.6485,32.5416,32.6418,9100.0
2013-07-02 14:00:00,48.8,48.81,48.47,48.5,7600.0,32.6151,32.6218,32.3946,32.4146,7600.0
2013-07-02 14:30:00,48.51,48.82,48.5,48.7,8200.0,32.4213,32.6285,32.4146,32.5483,8200.0
2013-07-02 15:00:00,48.67,48.85,48.67,48.79,20300.0,32.5282,32.6485,32.5282,32.6084,20300.0
2013-07-02 15:30:00,48.78,48.88,48.69,48.77,59500.0,32.6017,32.6686,32.5416,32.5951,59500.0
2013-07-03 09:30:00,48.45,48.63,47.88,48.44,9200.0,32.3812,32.5015,32.0002,32.3745,9200.0
2013-07-03 10:00:00,48.4,48.6,48.37,48.47,21200.0,32.3478,32.4814,32.3277,32.3946,21200.0
2013-07-03 10:30:00,48.52,48.59,48.47,48.49,7900.0,32.428,32.4748,32.3946,32.4079,7900.0
2013-07-03 11:00:00,48.48,48.54,48.39,48.49,15700.0,32.4012,32.4413,32.3411,32.4079,15700.0
2013-07-03 11:30:00,48.51,48.55,48.32,48.47,19600.0,32.4213,32.448,32.2943,32.3946,19600.0
2013-07-03 12:00:00,48.48,48.58,48.46,48.55,26400.0,32.4012,32.4681,32.3879,32.448,26400.0
2013-07-03 12:30:00,48.55,48.84,48.37,48.78,45600.0,32.448,32.6418,32.3277,32.6017,45600.0
2013-07-05 09:30:00,49.18,49.33,48.92,49.13,22000.0,32.8691,32.9693,32.6953,32.8357,22000.0
2013-07-05 10:00:00,49.04,49.31,49.03,49.12,33200.0,32.7755,32.956,32.7688,32.829,33200.0
2013-07-05 10:30:00,49.1,49.16,49.0,49.14,12000.0,32.8156,32.8557,32.7488,32.8424,12000.0
2013-07-05 11:00:00,49.06,49.15,49.04,49.15,5700.0,32.7889,32.849,32.7755,32.849,5700.0
2013-07-05 11:30:00,49.07,49.25,49.06,49.2,12700.0,32.7956,32.9159,32.7889,32.8825,12700.0
2013-07-05 12:00:00,49.17,49.48,49.16,49.47,31700.0,32.8624,33.0696,32.8557,33.0629,31700.0
2013-07-05 12:30:00,49.46,49.67,49.37,49.67,36600.0,33.0562,33.1966,32.9961,33.1966,36600.0
2013-07-05 13:00:00,49.67,49.75,49.45,49.51,25000.0,33.1966,33.25,33.0495,33.0896,25000.0
2013-07-05 13:30:00,49.54,49.66,49.36,49.39,19200.0,33.1097,33.1899,32.9894,33.0094,19200.0
2013-07-05 14:00:00,49.41,49.53,49.31,49.31,11800.0,33.0228,33.103,32.956,32.956,11800.0
2013-07-05 14:30:00,49.3,49.4,49.19,49.22,27300.0,32.9493,33.0161,32.8758,32.8958,27300.0
2013-07-05 15:00:00,49.19,49.19,48.99,49.02,32200.0,32.8758,32.8758,32.7421,32.7621,32200.0
2013-07-05 15:30:00,49.03,49.3,49.01,49.19,75100.0,32.7688,32.9493,32.7555,32.8758,75100.0
2013-07-08 09:30:00,49.35,49.69,49.35,49.54,8400.0,32.9827,33.2099,32.9827,33.1097,8400.0
2013-07-08 10:00:00,49.63,49.75,49.41,49.47,21100.0,33.1698,33.25,33.0228,33.0629,21100.0
2013-07-08 10:30:00,49.46,49.65,49.46,49.53,4300.0,33.0562,33.1832,33.0562,33.103,4300.0
2013-07-08 11:00:00,49.55,49.55,49.46,49.5,5900.0,33.1164,33.1164,33.0562,33.083,5900.0
2013-07-08 11:30:00,49.51,49.6,49.43,49.44,6600.0,33.0896,33.1498,33.0362,33.0429,6600.0
2013-07-08 12:00:00,49.49,49.58,49.39,49.51,6600.0,33.0763,33.1364,33.0094,33.0896,6600.0
2013-07-08 12:30:00,49.55,49.59,49.4,49.45,6800.0,33.1164,33.1431,33.0161,33.0495,6800.0
2013-07-08 13:00:00,49.45,49.54,49.36,49.39,4800.0,33.0495,33.1097,32.9894,33.0094,4800.0
2013-07-08 13:30:00,49.42,49.56,49.38,49.53,6500.0,33.0295,33.1231,33.0028,33.103,6500.0
2013-07-08 14:00:00,49.51,49.57,49.43,49.44,4000.0,33.0896,33.1297,33.0362,33.0429,4000.0
2013-07-08 14:30:00,49.48,49.53,49.41,49.5,4500.0,33.0696,33.103,33.0228,33.083,4500.0
2013-07-08 15:00:00,49.5,49.59,49.47,49.55,10100.0,33.083,33.1431,33.0629,33.1164,10100.0
2013-07-08 15:30:00,49.51,49.59,49.47,49.52,23700.0,33.0896,33.1431,33.0629,33.0963,23700.0
2013-07-09 09:30:00,49.7,49.78,49.47,49.59,8200.0,33.2166,33.2701,33.0629,33.1431,8200.0
2013-07-09 10:00:00,49.61,49.75,49.43,49.63,30300.0,33.1565,33.25,33.0362,33.1698,30300.0
2013-07-09 10:30:00,49.54,49.71,49.51,49.7,7100.0,33.1097,33.2233,33.0896,33.2166,7100.0
2013-07-09 11:00:00,49.69,49.93,49.68,49.86,13900.0,33.2099,33.3703,33.2033,33.3236,13900.0
2013-07-09 11:30:00,49.86,49.89,49.77,49.81,21900.0,33.3236,33.3436,33.2634,33.2901,21900.0
2013-07-09 12:00:00,49.83,49.85,49.66,49.8,17300.0,33.3035,33.3169,33.1899,33.2835,17300.0
2013-07-09 12:30:00,49.79,49.91,49.78,49.84,6900.0,33.2768,33.357,33.2701,33.3102,6900.0
2013-07-09 13:00:00,49.89,49.95,49.86,49.86,4200.0,33.3436,33.3837,33.3236,33.3236,4200.0
2013-07-09 13:30:00,49.91,49.96,49.77,49.96,10200.0,33.357,33.3904,33.2634,33.3904,10200.0
2013-07-09 14:00:00,49.89,49.99,49.83,49.97,15400.0,33.3436,33.4104,33.3035,33.3971,15400.0
2013-07-09 14:30:00,49.96,50.0,49.92,49.98,9900.0,33.3904,33.4171,33.3637,33.4038,9900.0
2013-07-09 15:00:00,49.99,50.0,49.9,49.97,23000.0,33.4104,33.4171,33.3503,33.3971,23000.0
2013-07-09 15:30:00,49.97,50.01,49.79,49.88,70000.0,33.3971,33.4238,33.2768,33.3369,70000.0
2013-07-10 09:30:00,49.87,50.01,49.87,49.95,3600.0,33.3302,33.4238,33.3302,33.3837,3600.0
2013-07-10 10:00:00,49.92,50.01,49.75,49.8,14000.0,33.3637,33.4238,33.25,33.2835,14000.0
2013-07-10 10:30:00,49.82,49.92,49.82,49.84,6500.0,33.2968,33.3637,33.2968,33.3102,6500.0
2013-07-10 11:00:00,49.8,49.81,49.67,49.69,8300.0,33.2835,33.2901,33.1966,33.2099,8300.0
2013-07-10 11:30:00,49.76,49.95,49.73,49.87,8000.0,33.2567,33.3837,33.2367,33.3302,8000.0
2013-07-10 12:00:00,49.84,50.0,49.82,49.99,17800.0,33.3102,33.4171,33.2968,33.4104,17800.0
2013-07-10 12:30:00,49.99,50.11,49.97,50.04,20100.0,33.4104,33.4906,33.3971,33.4439,20100.0
2013-07-10 13:00:00,50.02,50.05,49.88,49.91,64700.0,33.4305,33.4505,33.3369,33.357,64700.0
2013-07-10 13:30:00,49.91,49.98,49.84,49.86,16700.0,33.357,33.4038,33.3102,33.3236,16700.0
2013-07-10 14:00:00,49.9,49.95,49.79,49.79,17700.0,33.3503,33.3837,33.2768,33.2768,17700.0
2013-07-10 14:30:00,49.82,49.9,49.7,49.75,6600.0,33.2968,33.3503,33.2166,33.25,6600.0
2013-07-10 15:00:00,49.76,49.96,49.76,49.9,16000.0,33.2567,33.3904,33.2567,33.3503,16000.0
2013-07-10 15:30:00,49.9,49.99,49.84,49.87,36000.0,33.3503,33.4104,33.3102,33.3302,36000.0
2013-07-11 09:30:00,50.0,50.38,49.85,50.23,22600.0,33.4171,33.6711,33.3169,33.5708,22600.0
2013-07-11 10:00:00,50.23,50.48,50.18,50.29,16100.0,33.5708,33.7379,33.5374,33.6109,16100.0
2013-07-11 10:30:00,50.3,50.38,50.08,50.23,23400.0,33.6176,33.6711,33.4706,33.5708,23400.0
2013-07-11 11:00:00,50.23,50.37,50.16,50.23,9500.0,33.5708,33.6644,33.5241,33.5708,9500.0
2013-07-11 11:30:00,50.25,50.25,50.0,50.0,8200.0,33.5842,33.5842,33.4171,33.4171,8200.0
2013-07-11 12:00:00,50.0,50.03,49.86,49.9,8200.0,33.4171,33.4372,33.3236,33.3503,8200.0
2013-07-11 12:30:00,49.9,49.96,49.81,49.88,8100.0,33.3503,33.3904,33.2901,33.3369,8100.0
2013-07-11 13:00:00,49.9,49.98,49.87,49.98,13300.0,33.3503,33.4038,33.3302,33.4038,13300.0
2013-07-11 13:30:00,49.99,50.08,49.92,50.02,5400.0,33.4104,33.4706,33.3637,33.4305,5400.0
2013-07-11 14:00:00,49.95,50.14,49.95,50.02,8200.0,33.3837,33.5107,33.3837,33.4305,8200.0
2013-07-11 14:30:00,50.06,50.18,50.02,50.04,11500.0,33.4572,33.5374,33.4305,33.4439,11500.0
2013-07-11 15:00:00,50.04,50.1,50.01,50.03,28700.0,33.4439,33.484,33.4238,33.4372,28700.0
2013-07-11 15:30:00,50.05,50.12,50.0,50.11,40100.0,33.4505,33.4973,33.4171,33.4906,40100.0
2013-07-12 09:30:00,50.04,50.4,49.91,50.4,62800.0,33.4439,33.6845,33.357,33.6845,62800.0
2013-07-12 10:00:00,50.35,50.38,50.14,50.18,36600.0,33.651,33.6711,33.5107,33.5374,36600.0
2013-07-12 10:30:00,50.18,50.29,50.1,50.18,36300.0,33.5374,33.6109,33.484,33.5374,36300.0
2013-07-12 11:00:00,50.18,50.42,50.0,50.37,18800.0,33.5374,33.6978,33.4171,33.6644,18800.0
2013-07-12 11:30:00,50.33,50.4,50.3,50.38,10500.0,33.6377,33.6845,33.6176,33.6711,10500.0
2013-07-12 12:00:00,50.41,50.49,50.38,50.49,11400.0,33.6911,33.7446,33.6711,33.7446,11400.0
2013-07-12 12:30:00,50.48,50.55,50.47,50.48,14700.0,33.7379,33.7847,33.7312,33.7379,14700.0
2013-07-12 13:00:00,50.48,50.5,50.07,50.26,30200.0,33.7379,33.7513,33.4639,33.5909,30200.0
2013-07-12 13:30:00,50.29,50.42,50.24,50.24,37100.0,33.6109,33.6978,33.5775,33.5775,37100.0
2013-07-12 14:00:00,50.24,50.29,49.99,49.99,14500.0,33.5775,33.6109,33.4104,33.4104,14500.0
2013-07-12 14:30:00,50.04,50.12,49.98,50.09,30100.0,33.4439,33.4973,33.4038,33.4773,30100.0
2013-07-12 15:00:00,50.09,50.37,50.07,50.37,28500.0,33.4773,33.6644,33.4639,33.6644,28500.0
2013-07-12 15:30:00,50.37,50.45,50.28,50.38,58900.0,33.6644,33.7179,33.6043,33.6711,58900.0
2013-07-15 09:30:00,50.43,50.5,50.02,50.18,24700.0,33.7045,33.7513,33.4305,33.5374,24700.0
2013-07-15 10:00:00,50.23,50.34,50.22,50.22,15100.0,33.5708,33.6444,33.5642,33.5642,15100.0
2013-07-15 10:30:00,50.14,50.21,50.1,50.11,7500.0,33.5107,33.5575,33.484,33.4906,7500.0
2013-07-15 11:00:00,50.16,50.38,50.15,50.26,4000.0,33.5241,33.6711,33.5174,33.5909,4000.0
2013-07-15 11:30:00,50.37,50.48,50.28,50.28,5600.0,33.6644,33.7379,33.6043,33.6043,5600.0
2013-07-15 12:00:00,50.32,50.39,49.86,50.03,41900.0,33.631,33.6778,33.3236,33.4372,41900.0
2013-07-15 12:30:00,50.03,50.18,50.02,50.05,8000.0,33.4372,33.5374,33.4305,33.4505,8000.0
2013-07-15 13:00:00,50.04,50.04,49.93,49.98,3100.0,33.4439,33.4439,33.3703,33.4038,3100.0
2013-07-15 13:30:00,49.98,50.0,49.78,49.94,12000.0,33.4038,33.4171,33.2701,33.377,12000.0
2013-07-15 14:00:00,49.97,50.15,49.95,50.15,8400.0,33.3971,33.5174,33.3837,33.5174,8400.0
2013-07-15 14:30:00,50.17,50.2,50.13,50.14,11600.0,33.5307,33.5508,33.504,33.5107,11600.0
2013-07-15 15:00:00,50.14,50.16,50.07,50.09,14200.0,33.5107,33.5241,33.4639,33.4773,14200.0
2013-07-15 15:30:00,50.09,50.2,50.09,50.19,44300.0,33.4773,33.5508,33.4773,33.5441,44300.0
2013-07-16 09:30:00,50.09,50.09,49.85,49.85,5300.0,33.4773,33.4773,33.3169,33.3169,5300.0
2013-07-16 10:00:00,49.89,49.98,49.86,49.92,4000.0,33.3436,33.4038,33.3236,33.3637,4000.0
2013-07-16 10:30:00,49.92,50.07,49.91,50.0,37400.0,33.3637,33.4639,33.357,33.4171,37400.0
2013-07-16 11:00:00,50.01,50.04,50.0,50.0,38700.0,33.4238,33.4439,33.4171,33.4171,38700.0
2013-07-16 11:30:00,50.01,50.04,49.97,50.02,16900.0,33.4238,33.4439,33.3971,33.4305,16900.0
2013-07-16 12:00:00,50.0,50.05,50.0,50.04,3200.0,33.4171,33.4505,33.4171,33.4439,3200.0
2013-07-16 12:30:00,50.05,50.19,50.01,50.17,14000.0,33.4505,33.5441,33.4238,33.5307,14000.0
2013-07-16 13:00:00,50.15,50.18,50.12,50.17,18600.0,33.5174,33.5374,33.4973,33.5307,18600.0
2013-07-16 13:30:00,50.14,50.22,50.14,50.15,12200.0,33.5107,33.5642,33.5107,33.5174,12200.0
2013-07-16 14:00:00,50.16,50.45,50.06,50.08,60300.0,33.5241,33.7179,33.4572,33.4706,60300.0
2013-07-16 14:30:00,50.08,50.12,49.92,49.94,12700.0,33.4706,33.4973,33.3637,33.377,12700.0
2013-07-16 15:00:00,49.91,49.91,49.84,49.86,7900.0,33.357,33.357,33.3102,33.3236,7900.0
2013-07-16 15:30:00,49.87,49.96,49.85,49.9,25600.0,33.3302,33.3904,33.3169,33.3503,25600.0
2013-07-17 09:30:00,49.9,49.9,49.73,49.77,6800.0,33.3503,33.3503,33.2367,33.2634,6800.0
2013-07-17 10:00:00,49.79,49.95,49.76,49.95,10400.0,33.2768,33.3837,33.2567,33.3837,10400.0
2013-07-17 10:30:00,50.0,50.07,49.9,49.91,11500.0,33.4171,33.4639,33.3503,33.357,11500.0
2013-07-17 11:00:00,49.94,49.95,49.77,49.77,7100.0,33.377,33.3837,33.2634,33.2634,7100.0
2013-07-17 11:30:00,49.82,49.82,49.69,49.76,4200.0,33.2968,33.2968,33.2099,33.2567,4200.0
2013-07-17 12:00:00,49.7,49.9,49.7,49.9,4900.0,33.2166,33.3503,33.2166,33.3503,4900.0
2013-07-17 12:30:00,49.91,49.92,49.87,49.87,3600.0,33.357,33.3637,33.3302,33.3302,3600.0
2013-07-17 13:00:00,49.91,49.91,49.76,49.76,4300.0,33.357,33.357,33.2567,33.2567,4300.0
2013-07-17 13:30:00,49.74,49.79,49.73,49.73,8700.0,33.2434,33.2768,33.2367,33.2367,8700.0
2013-07-17 14:00:00,49.74,49.82,49.7,49.81,6100.0,33.2434,33.2968,33.2166,33.2901,6100.0
2013-07-17 14:30:00,49.81,49.84,49.73,49.82,7600.0,33.2901,33.3102,33.2367,33.2968,7600.0
2013-07-17 15:00:00,49.82,49.92,49.79,49.81,11400.0,33.2968,33.3637,33.2768,33.2901,11400.0
2013-07-17 15:30:00,49.81,49.92,49.76,49.92,45200.0,33.2901,33.3637,33.2567,33.3637,45200.0
2013-07-18 09:30:00,49.95,50.26,49.95,50.19,6800.0,33.3837,33.5909,33.3837,33.5441,6800.0
2013-07-18 10:00:00,50.2,50.42,50.18,50.4,11600.0,33.5508,33.6978,33.5374,33.6845,11600.0
2013-07-18 10:30:00,50.44,50.47,50.38,50.41,10700.0,33.7112,33.7312,33.6711,33.6911,10700.0
2013-07-18 11:00:00,50.41,50.41,50.35,50.36,7500.0,33.6911,33.6911,33.651,33.6577,7500.0
2013-07-18 11:30:00,50.31,50.33,50.17,50.17,9000.0,33.6243,33.6377,33.5307,33.5307,9000.0
2013-07-18 12:00:00,50.19,50.19,50.07,50.13,9600.0,33.5441,33.5441,33.4639,33.504,9600.0
2013-07-18 12:30:00,50.14,50.17,50.09,50.13,5600.0,33.5107,33.5307,33.4773,33.504,5600.0
2013-07-18 13:00:00,50.14,50.22,50.12,50.14,14300.0,33.5107,33.5642,33.4973,33.5107,14300.0
2013-07-18 13:30:00,50.14,50.19,50.13,50.18,6400.0,33.5107,33.5441,33.504,33.5374,6400.0
2013-07-18 14:00:00,50.18,50.19,50.13,50.14,8200.0,33.5374,33.5441,33.504,33.5107,8200.0
2013-07-18 14:30:00,50.15,50.16,50.0,50.0,17700.0,33.5174,33.5241,33.4171,33.4171,17700.0
2013-07-18 15:00:00,50.01,50.02,49.89,49.94,19700.0,33.4238,33.4305,33.3436,33.377,19700.0
2013-07-18 15:30:00,49.93,50.01,49.89,50.01,79400.0,33.3703,33.4238,33.3436,33.4238,79400.0
2013-07-19 09:30:00,50.04,50.14,49.69,49.9,7000.0,33.4439,33.5107,33.2099,33.3503,7000.0
2013-07-19 10:00:00,49.95,49.99,49.91,49.91,6500.0,33.3837,33.4104,33.357,33.357,6500.0
2013-07-19 10:30:00,49.88,49.98,49.88,49.94,12300.0,33.3369,33.4038,33.3369,33.377,12300.0
2013-07-19 11:00:00,49.94,49.99,49.9,49.92,8500.0,33.377,33.4104,33.3503,33.3637,8500.0
2013-07-19 11:30:00,49.92,50.01,49.91,50.0,23000.0,33.3637,33.4238,33.357,33.4171,23000.0
2013-07-19 12:00:00,49.97,50.03,49.96,50.0,11300.0,33.3971,33.4372,33.3904,33.4171,11300.0
2013-07-19 12:30:00,50.0,50.05,50.0,50.04,9000.0,33.4171,33.4505,33.4171,33.4439,9000.0
2013-07-19 13:00:00,50.02,50.1,49.99,50.06,4800.0,33.4305,33.484,33.4104,33.4572,4800.0
2013-07-19 13:30:00,50.06,50.07,49.98,50.07,24300.0,33.4572,33.4639,33.4038,33.4639,24300.0
2013-07-19 14:00:00,50.07,50.15,50.06,50.13,9900.0,33.4639,33.5174,33.4572,33.504,9900.0
2013-07-19 14:30:00,50.14,50.15,50.04,50.04,11000.0,33.5107,33.5174,33.4439,33.4439,11000.0
2013-07-19 15:00:00,50.04,50.05,49.99,50.01,11300.0,33.4439,33.4505,33.4104,33.4238,11300.0
2013-07-19 15:30:00,50.01,50.07,49.98,50.01,32100.0,33.4238,33.4639,33.4038,33.4238,32100.0
2013-07-22 09:30:00,49.97,50.27,49.88,50.12,13600.0,33.3971,33.5976,33.3369,33.4973,13600.0
2013-07-22 10:00:00,50.13,50.31,50.08,50.1,10500.0,33.504,33.6243,33.4706,33.484,10500.0
2013-07-22 10:30:00,50.08,50.15,49.98,50.01,9800.0,33.4706,33.5174,33.4038,33.4238,9800.0
2013-07-22 11:00:00,50.03,50.15,50.01,50.12,9400.0,33.4372,33.5174,33.4238,33.4973,9400.0
2013-07-22 11:30:00,50.14,50.23,50.13,50.13,4600.0,33.5107,33.5708,33.504,33.504,4600.0
2013-07-22 12:00:00,50.13,50.16,50.01,50.04,3300.0,33.504,33.5241,33.4238,33.4439,3300.0
2013-07-22 12:30:00,50.04,50.04,49.95,49.96,2200.0,33.4439,33.4439,33.3837,33.3904,2200.0
2013-07-22 13:00:00,50.0,50.04,49.87,49.87,6800.0,33.4171,33.4439,33.3302,33.3302,6800.0
2013-07-22 13:30:00,49.9,49.98,49.9,49.95,1600.0,33.3503,33.4038,33.3503,33.3837,1600.0
2013-07-22 14:00:00,49.99,50.04,49.97,50.04,3600.0,33.4104,33.4439,33.3971,33.4439,3600.0
2013-07-22 14:30:00,50.05,50.1,50.04,50.04,5500.0,33.4505,33.484,33.4439,33.4439,5500.0
2013-07-22 15:00:00,50.04,50.04,49.97,49.99,5200.0,33.4439,33.4439,33.3971,33.4104,5200.0
2013-07-22 15:30:00,49.99,50.07,49.99,50.01,24800.0,33.4104,33.4639,33.4104,33.4238,24800.0
2013-07-23 09:30:00,50.1,50.11,49.68,49.68,16600.0,33.484,33.4906,33.2033,33.2033,16600.0
2013-07-23 10:00:00,49.7,50.05,49.69,49.93,14000.0,33.2166,33.4505,33.2099,33.3703,14000.0
2013-07-23 10:30:00,49.93,50.03,49.9,50.0,15900.0,33.3703,33.4372,33.3503,33.4171,15900.0
2013-07-23 11:00:00,49.99,50.11,49.96,50.11,18600.0,33.4104,33.4906,33.3904,33.4906,18600.0
2013-07-23 11:30:00,50.1,51.01,49.93,49.97,17500.0,33.484,34.0922,33.3703,33.3971,17500.0
2013-07-23 12:00:00,49.96,50.0,49.91,49.96,5200.0,33.3904,33.4171,33.357,33.3904,5200.0
2013-07-23 12:30:00,49.97,49.97,49.85,49.89,2900.0,33.3971,33.3971,33.3169,33.3436,2900.0
2013-07-23 13:00:00,49.88,49.93,49.84,49.88,3200.0,33.3369,33.3703,33.3102,33.3369,3200.0
2013-07-23 13:30:00,49.89,49.91,49.83,49.85,5800.0,33.3436,33.357,33.3035,33.3169,5800.0
2013-07-23 14:00:00,49.84,50.0,49.8,49.98,7000.0,33.3102,33.4171,33.2835,33.4038,7000.0
2013-07-23 14:30:00,49.99,50.1,49.96,49.98,23400.0,33.4104,33.484,33.3904,33.4038,23400.0
2013-07-23 15:00:00,49.98,50.03,49.95,49.97,13600.0,33.4038,33.4372,33.3837,33.3971,13600.0
2013-07-23 15:30:00,49.97,49.99,49.81,49.86,27500.0,33.3971,33.4104,33.2901,33.3236,27500.0
2013-07-24 09:30:00,49.94,50.02,49.78,49.8,21600.0,33.377,33.4305,33.2701,33.2835,21600.0
2013-07-24 10:00:00,49.83,49.86,49.59,49.72,9000.0,33.3035,33.3236,33.1431,33.23,9000.0
2013-07-24 10:30:00,49.7,49.8,49.62,49.77,6200.0,33.2166,33.2835,33.1632,33.2634,6200.0
2013-07-24 11:00:00,49.77,49.92,49.71,49.85,26400.0,33.2634,33.3637,33.2233,33.3169,26400.0
2013-07-24 11:30:00,49.91,50.0,49.9,49.94,5600.0,33.357,33.4171,33.3503,33.377,5600.0
2013-07-24 12:00:00,49.88,49.88,49.31,49.51,48400.0,33.3369,33.3369,32.956,33.0896,48400.0
2013-07-24 12:30:00,49.5,49.62,49.5,49.6,8900.0,33.083,33.1632,33.083,33.1498,8900.0
2013-07-24 13:00:00,49.6,49.6,49.5,49.51,5200.0,33.1498,33.1498,33.083,33.0896,5200.0
2013-07-24 13:30:00,49.51,49.51,49.35,49.39,9500.0,33.0896,33.0896,32.9827,33.0094,9500.0
2013-07-24 14:00:00,49.37,49.43,49.34,49.38,16100.0,32.9961,33.0362,32.976,33.0028,16100.0
2013-07-24 14:30:00,49.38,49.41,49.26,49.34,12400.0,33.0028,33.0228,32.9226,32.976,12400.0
2013-07-24 15:00:00,49.31,49.48,49.28,49.48,15900.0,32.956,33.0696,32.9359,33.0696,15900.0
2013-07-24 15:30:00,49.44,49.45,49.31,49.4,51700.0,33.0429,33.0495,32.956,33.0161,51700.0
2013-07-25 09:30:00,49.21,49.55,49.14,49.29,12700.0,32.8891,33.1164,32.8424,32.9426,12700.0
2013-07-25 10:00:00,49.34,49.47,49.24,49.37,10200.0,32.976,33.0629,32.9092,32.9961,10200.0
2013-07-25 10:30:00,49.38,49.6,49.33,49.59,31700.0,33.0028,33.1498,32.9693,33.1431,31700.0
2013-07-25 11:00:00,49.59,49.66,49.55,49.58,3900.0,33.1431,33.1899,33.1164,33.1364,3900.0
2013-07-25 11:30:00,49.51,49.61,49.46,49.51,4700.0,33.0896,33.1565,33.0562,33.0896,4700.0
2013-07-25 12:00:00,49.6,49.87,49.6,49.86,3700.0,33.1498,33.3302,33.1498,33.3236,3700.0
2013-07-25 12:30:00,49.83,49.92,49.79,49.82,4400.0,33.3035,33.3637,33.2768,33.2968,4400.0
2013-07-25 13:00:00,49.85,49.92,49.82,49.88,11600.0,33.3169,33.3637,33.2968,33.3369,11600.0
2013-07-25 13:30:00,49.81,49.88,49.76,49.87,7200.0,33.2901,33.3369,33.2567,33.3302,7200.0
2013-07-25 14:00:00,49.85,49.94,49.85,49.94,11500.0,33.3169,33.377,33.3169,33.377,11500.0
2013-07-25 14:30:00,49.94,49.95,49.82,49.82,21900.0,33.377,33.3837,33.2968,33.2968,21900.0
2013-07-25 15:00:00,49.86,50.0,49.86,49.97,9400.0,33.3236,33.4171,33.3236,33.3971,9400.0
2013-07-25 15:30:00,49.98,50.01,49.89,49.93,37400.0,33.4038,33.4238,33.3436,33.3703,37400.0
2013-07-26 09:30:00,49.5,49.52,48.97,49.28,49200.0,33.083,33.0963,32.7287,32.9359,49200.0
2013-07-26 10:00:00,49.3,49.32,49.14,49.26,13500.0,32.9493,32.9627,32.8424,32.9226,13500.0
2013-07-26 10:30:00,49.31,49.31,49.08,49.15,4000.0,32.956,32.956,32.8023,32.849,4000.0
2013-07-26 11:00:00,49.13,49.3,49.12,49.14,5400.0,32.8357,32.9493,32.829,32.8424,5400.0
2013-07-26 11:30:00,49.17,49.28,49.05,49.11,4900.0,32.8624,32.9359,32.7822,32.8223,4900.0
2013-07-26 12:00:00,49.14,49.19,49.12,49.17,4700.0,32.8424,32.8758,32.829,32.8624,4700.0
2013-07-26 12:30:00,49.18,49.2,49.05,49.1,5400.0,32.8691,32.8825,32.7822,32.8156,5400.0
2013-07-26 13:00:00,49.1,49.17,49.09,49.09,4800.0,32.8156,32.8624,32.8089,32.8089,4800.0
2013-07-26 13:30:00,49.09,49.11,49.01,49.07,9600.0,32.8089,32.8223,32.7555,32.7956,9600.0
2013-07-26 14:00:00,49.04,49.16,49.03,49.03,10100.0,32.7755,32.8557,32.7688,32.7688,10100.0
2013-07-26 14:30:00,49.02,49.13,48.99,49.12,8500.0,32.7621,32.8357,32.7421,32.829,8500.0
2013-07-26 15:00:00,49.13,49.27,49.13,49.25,16000.0,32.8357,32.9292,32.8357,32.9159,16000.0
2013-07-26 15:30:00,49.25,49.3,49.22,49.25,23900.0,32.9159,32.9493,32.8958,32.9159,23900.0
2013-07-29 09:30:00,49.28,49.48,49.28,49.43,9900.0,32.9359,33.0696,32.9359,33.0362,9900.0
2013-07-29 10:00:00,49.5,49.69,49.4,49.47,13800.0,33.083,33.2099,33.0161,33.0629,13800.0
2013-07-29 10:30:00,49.5,49.59,49.4,49.5,6600.0,33.083,33.1431,33.0161,33.083,6600.0
2013-07-29 11:00:00,49.57,49.57,49.35,49.5,11700.0,33.1297,33.1297,32.9827,33.083,11700.0
2013-07-29 11:30:00,49.48,49.57,49.38,49.5,5700.0,33.0696,33.1297,33.0028,33.083,5700.0
2013-07-29 12:00:00,49.49,49.52,49.44,49.47,6000.0,33.0763,33.0963,33.0429,33.0629,6000.0
2013-07-29 12:30:00,49.5,49.55,49.45,49.51,5700.0,33.083,33.1164,33.0495,33.0896,5700.0
2013-07-29 13:00:00,49.49,49.58,49.46,49.53,4000.0,33.0763,33.1364,33.0562,33.103,4000.0
2013-07-29 13:30:00,49.49,49.55,49.49,49.54,7600.0,33.0763,33.1164,33.0763,33.1097,7600.0
2013-07-29 14:00:00,49.55,49.68,49.54,49.68,9800.0,33.1164,33.2033,33.1097,33.2033,9800.0
2013-07-29 14:30:00,49.69,50.0,49.68,50.0,14000.0,33.2099,33.4171,33.2033,33.4171,14000.0
2013-07-29 15:00:00,49.99,50.04,49.89,49.99,27000.0,33.4104,33.4439,33.3436,33.4104,27000.0
2013-07-29 15:30:00,49.98,50.03,49.9,49.99,38700.0,33.4038,33.4372,33.3503,33.4104,38700.0
2013-07-30 09:30:00,49.8,50.0,47.87,49.48,18900.0,33.2835,33.4171,31.9936,33.0696,18900.0
2013-07-30 10:00:00,49.53,50.08,49.51,49.94,17800.0,33.103,33.4706,33.0896,33.377,17800.0
2013-07-30 10:30:00,49.91,50.0,49.57,49.61,46600.0,33.357,33.4171,33.1297,33.1565,46600.0
2013-07-30 11:00:00,49.62,49.66,49.45,49.55,26000.0,33.1632,33.1899,33.0495,33.1164,26000.0
2013-07-30 11:30:00,49.58,49.71,49.53,49.7,12000.0,33.1364,33.2233,33.103,33.2166,12000.0
2013-07-30 12:00:00,49.7,49.84,49.7,49.81,8700.0,33.2166,33.3102,33.2166,33.2901,8700.0
2013-07-30 12:30:00,49.81,49.87,49.78,49.85,9500.0,33.2901,33.3302,33.2701,33.3169,9500.0
2013-07-30 13:00:00,49.88,50.0,49.86,49.87,6900.0,33.3369,33.4171,33.3236,33.3302,6900.0
2013-07-30 13:30:00,49.84,49.94,49.82,49.89,5300.0,33.3102,33.377,33.2968,33.3436,5300.0
2013-07-30 14:00:00,49.96,50.02,49.89,49.97,6200.0,33.3904,33.4305,33.3436,33.3971,6200.0
2013-07-30 14:30:00,49.96,50.0,49.85,49.95,11900.0,33.3904,33.4171,33.3169,33.3837,11900.0
2013-07-30 15:00:00,49.92,50.09,49.92,50.09,41100.0,33.3637,33.4773,33.3637,33.4773,41100.0
2013-07-30 15:30:00,50.07,50.14,49.91,49.96,39500.0,33.4639,33.5107,33.357,33.3904,39500.0
2013-07-31 09:30:00,50.13,50.13,49.86,50.04,33400.0,33.504,33.504,33.3236,33.4439,33400.0
2013-07-31 10:00:00,50.05,50.17,50.05,50.15,31000.0,33.4505,33.5307,33.4505,33.5174,31000.0
2013-07-31 10:30:00,50.17,50.36,50.12,50.19,16700.0,33.5307,33.6577,33.4973,33.5441,16700.0
2013-07-31 11:00:00,50.23,50.33,50.18,50.25,40900.0,33.5708,33.6377,33.5374,33.5842,40900.0
2013-07-31 11:30:00,50.27,50.38,50.22,50.3,16700.0,33.5976,33.6711,33.5642,33.6176,16700.0
2013-07-31 12:00:00,50.29,50.29,50.22,50.27,6000.0,33.6109,33.6109,33.5642,33.5976,6000.0
2013-07-31 12:30:00,50.28,50.31,50.24,50.29,13800.0,33.6043,33.6243,33.5775,33.6109,13800.0
2013-07-31 13:00:00,50.29,50.32,50.25,50.26,9800.0,33.6109,33.631,33.5842,33.5909,9800.0
2013-07-31 13:30:00,50.27,50.44,50.26,50.44,6000.0,33.5976,33.7112,33.5909,33.7112,6000.0
2013-07-31 14:00:00,50.36,50.5,50.22,50.43,16900.0,33.6577,33.7513,33.5642,33.7045,16900.0
2013-07-31 14:30:00,50.44,50.56,50.39,50.54,21600.0,33.7112,33.7914,33.6778,33.778,21600.0
2013-07-31 15:00:00,50.56,50.59,50.4,50.53,29600.0,33.7914,33.8114,33.6845,33.7713,29600.0
2013-07-31 15:30:00,50.53,50.61,50.13,50.31,158700.0,33.7713,33.8248,33.504,33.6243,158700.0
2013-08-01 09:30:00,50.61,51.77,50.44,51.73,52600.0,33.8248,34.6001,33.7112,34.5734,52600.0
2013-08-01 10:00:00,51.72,52.07,51.7,52.02,22600.0,34.5667,34.8006,34.5533,34.7672,22600.0
2013-08-01 10:30:00,51.97,52.32,51.89,52.07,27600.0,34.7338,34.9677,34.6803,34.8006,27600.0
2013-08-01 11:00:00,52.08,52.08,51.76,51.91,16600.0,34.8073,34.8073,34.5934,34.6937,16600.0
2013-08-01 11:30:00,51.92,52.05,51.87,52.02,23900.0,34.7003,34.7872,34.6669,34.7672,23900.0
2013-08-01 12:00:00,52.03,52.14,51.96,51.99,28700.0,34.7739,34.8474,34.7271,34.7471,28700.0
2013-08-01 12:30:00,51.99,52.14,51.86,52.05,32900.0,34.7471,34.8474,34.6602,34.7872,32900.0
2013-08-01 13:00:00,52.05,52.07,51.96,51.99,27700.0,34.7872,34.8006,34.7271,34.7471,27700.0
2013-08-01 13:30:00,51.97,52.08,51.97,52.08,22600.0,34.7338,34.8073,34.7338,34.8073,22600.0
2013-08-01 14:00:00,52.08,52.09,51.99,52.03,33900.0,34.8073,34.814,34.7471,34.7739,33900.0
2013-08-01 14:30:00,52.03,52.07,51.92,52.0,59600.0,34.7739,34.8006,34.7003,34.7538,59600.0
2013-08-01 15:00:00,52.0,52.0,51.87,52.0,55200.0,34.7538,34.7538,34.6669,34.7538,55200.0
2013-08-01 15:30:00,52.0,52.05,51.86,51.93,75500.0,34.7538,34.7872,34.6602,34.707,75500.0
2013-08-02 09:30:00,51.69,52.0,51.51,51.85,32900.0,34.5466,34.7538,34.4263,34.6536,32900.0
2013-08-02 10:00:00,51.82,52.12,51.75,51.92,38600.0,34.6335,34.834,34.5867,34.7003,38600.0
2013-08-02 10:30:00,51.86,51.86,51.63,51.66,5000.0,34.6602,34.6602,34.5065,34.5266,5000.0
2013-08-02 11:00:00,51.69,51.98,51.61,51.93,5400.0,34.5466,34.7404,34.4932,34.707,5400.0
2013-08-02 11:30:00,51.95,51.95,51.8,51.81,4300.0,34.7204,34.7204,34.6201,34.6268,4300.0
2013-08-02 12:00:00,51.79,51.89,51.7,51.73,31200.0,34.6135,34.6803,34.5533,34.5734,31200.0
2013-08-02 12:30:00,51.78,51.78,51.58,51.59,9200.0,34.6068,34.6068,34.4731,34.4798,9200.0
2013-08-02 13:00:00,51.6,51.85,51.56,51.81,49000.0,34.4865,34.6536,34.4597,34.6268,49000.0
2013-08-02 13:30:00,51.81,51.82,51.6,51.6,24300.0,34.6268,34.6335,34.4865,34.4865,24300.0
2013-08-02 14:00:00,51.58,51.65,51.54,51.57,9500.0,34.4731,34.5199,34.4464,34.4664,9500.0
2013-08-02 14:30:00,51.54,51.63,51.54,51.59,5500.0,34.4464,34.5065,34.4464,34.4798,5500.0
2013-08-02 15:00:00,51.6,51.62,51.5,51.59,18100.0,34.4865,34.4998,34.4196,34.4798,18100.0
2013-08-02 15:30:00,51.59,51.65,51.57,51.62,28300.0,34.4798,34.5199,34.4664,34.4998,28300.0
2013-08-05 09:30:00,51.66,52.08,51.56,51.69,92500.0,34.5266,34.8073,34.4597,34.5466,92500.0
2013-08-05 10:00:00,51.63,51.75,51.59,51.63,11400.0,34.5065,34.5867,34.4798,34.5065,11400.0
2013-08-05 10:30:00,51.64,51.83,51.62,51.76,31800.0,34.5132,34.6402,34.4998,34.5934,31800.0
2013-08-05 11:00:00,51.75,52.11,51.67,52.08,27900.0,34.5867,34.8273,34.5333,34.8073,27900.0
2013-08-05 11:30:00,52.07,52.28,52.04,52.26,14000.0,34.8006,34.9409,34.7805,34.9276,14000.0
2013-08-05 12:00:00,52.26,52.36,52.17,52.17,6300.0,34.9276,34.9944,34.8674,34.8674,6300.0
2013-08-05 12:30:00,52.17,52.44,52.12,52.35,24900.0,34.8674,35.0479,34.834,34.9877,24900.0
2013-08-05 13:00:00,52.35,52.54,52.1,52.34,60400.0,34.9877,35.1147,34.8206,34.981,60400.0
2013-08-05 13:30:00,52.3,52.44,52.1,52.35,59500.0,34.9543,35.0479,34.8206,34.9877,59500.0
2013-08-05 14:00:00,52.36,52.41,52.25,52.26,9700.0,34.9944,35.0278,34.9209,34.9276,9700.0
2013-08-05 14:30:00,52.24,52.3,52.16,52.28,17200.0,34.9142,34.9543,34.8607,34.9409,17200.0
2013-08-05 15:00:00,52.27,52.43,52.24,52.39,90800.0,34.9343,35.0412,34.9142,35.0145,90800.0
2013-08-05 15:30:00,52.4,52.57,52.3,52.53,73900.0,35.0211,35.1348,34.9543,35.108,73900.0
2013-08-06 09:30:00,51.95,52.79,51.78,52.17,467500.0,34.7204,35.2818,34.6068,34.8674,467500.0
2013-08-06 10:00:00,52.14,52.46,51.62,52.31,38600.0,34.8474,35.0612,34.4998,34.961,38600.0
2013-08-06 10:30:00,52.39,52.39,51.86,52.04,28900.0,35.0145,35.0145,34.6602,34.7805,28900.0
2013-08-06 11:00:00,52.02,52.05,51.77,51.87,24700.0,34.7672,34.7872,34.6001,34.6669,24700.0
2013-08-06 11:30:00,51.87,52.06,51.6,52.06,14300.0,34.6669,34.7939,34.4865,34.7939,14300.0
2013-08-06 12:00:00,52.06,52.1,51.86,51.96,26100.0,34.7939,34.8206,34.6602,34.7271,26100.0
2013-08-06 12:30:00,51.95,52.09,51.93,52.07,17900.0,34.7204,34.814,34.707,34.8006,17900.0
2013-08-06 13:00:00,52.07,52.19,52.06,52.13,12300.0,34.8006,34.8808,34.7939,34.8407,12300.0
2013-08-06 13:30:00,52.14,52.18,52.11,52.16,11100.0,34.8474,34.8741,34.8273,34.8607,11100.0
2013-08-06 14:00:00,52.15,52.18,52.03,52.16,14500.0,34.8541,34.8741,34.7739,34.8607,14500.0
2013-08-06 14:30:00,52.16,52.36,52.1,52.3,18300.0,34.8607,34.9944,34.8206,34.9543,18300.0
2013-08-06 15:00:00,52.35,52.49,52.33,52.49,26100.0,34.9877,35.0813,34.9744,35.0813,26100.0
2013-08-06 15:30:00,52.49,52.65,52.48,52.63,77600.0,35.0813,35.1882,35.0746,35.1749,77600.0
2013-08-07 09:30:00,52.68,52.71,52.29,52.43,11700.0,35.2083,35.2283,34.9476,35.0412,11700.0
2013-08-07 10:00:00,52.34,52.59,52.23,52.47,28200.0,34.981,35.1481,34.9075,35.0679,28200.0
2013-08-07 10:30:00,52.47,52.61,52.36,52.61,9200.0,35.0679,35.1615,34.9944,35.1615,9200.0
2013-08-07 11:00:00,52.59,52.71,52.59,52.69,9600.0,35.1481,35.2283,35.1481,35.215,9600.0
2013-08-07 11:30:00,52.68,52.68,52.44,52.58,23900.0,35.2083,35.2083,35.0479,35.1414,23900.0
2013-08-07 12:00:00,52.54,52.56,52.45,52.49,10000.0,35.1147,35.1281,35.0546,35.0813,10000.0
2013-08-07 12:30:00,52.47,52.57,52.43,52.5,14400.0,35.0679,35.1348,35.0412,35.088,14400.0
2013-08-07 13:00:00,52.5,52.72,52.5,52.66,12000.0,35.088,35.235,35.088,35.1949,12000.0
2013-08-07 13:30:00,52.66,52.7,52.47,52.55,33000.0,35.1949,35.2217,35.0679,35.1214,33000.0
2013-08-07 14:00:00,52.55,52.63,52.46,52.6,24000.0,35.1214,35.1749,35.0612,35.1548,24000.0
2013-08-07 14:30:00,52.7,52.71,52.57,52.62,19600.0,35.2217,35.2283,35.1348,35.1682,19600.0
2013-08-07 15:00:00,52.64,52.75,52.61,52.71,21100.0,35.1815,35.2551,35.1615,35.2283,21100.0
2013-08-07 15:30:00,52.7,52.81,52.67,52.7,42700.0,35.2217,35.2952,35.2016,35.2217,42700.0
2013-08-08 09:30:00,52.97,53.36,52.81,53.04,31900.0,35.4021,35.6628,35.2952,35.4489,31900.0
2013-08-08 10:00:00,53.03,53.26,52.84,53.23,25400.0,35.4422,35.5959,35.3152,35.5759,25400.0
2013-08-08 10:30:00,53.24,53.24,52.85,53.0,25400.0,35.5826,35.5826,35.3219,35.4222,25400.0
2013-08-08 11:00:00,53.0,53.11,52.93,53.02,17900.0,35.4222,35.4957,35.3754,35.4355,17900.0
2013-08-08 11:30:00,53.13,53.16,53.01,53.15,25200.0,35.509,35.5291,35.4288,35.5224,25200.0
2013-08-08 12:00:00,53.15,53.42,53.09,53.39,26200.0,35.5224,35.7029,35.4823,35.6828,26200.0
2013-08-08 12:30:00,53.39,53.4,53.17,53.17,12700.0,35.6828,35.6895,35.5358,35.5358,12700.0
2013-08-08 13:00:00,53.19,53.29,53.11,53.15,19300.0,35.5491,35.616,35.4957,35.5224,19300.0
2013-08-08 13:30:00,53.14,53.15,52.81,52.82,32800.0,35.5157,35.5224,35.2952,35.3019,32800.0
2013-08-08 14:00:00,52.83,52.99,52.81,52.88,30400.0,35.3085,35.4155,35.2952,35.342,30400.0
2013-08-08 14:30:00,52.91,52.99,52.86,52.95,14400.0,35.362,35.4155,35.3286,35.3887,14400.0
2013-08-08 15:00:00,52.96,53.0,52.91,53.0,21900.0,35.3954,35.4222,35.362,35.4222,21900.0
2013-08-08 15:30:00,53.0,53.22,52.98,53.16,65300.0,35.4222,35.5692,35.4088,35.5291,65300.0
2013-08-09 09:30:00,52.94,53.95,52.56,53.89,60900.0,35.3821,36.0571,35.1281,36.017,60900.0
2013-08-09 10:00:00,53.8,53.96,53.69,53.8,33800.0,35.9568,36.0638,35.8833,35.9568,33800.0
2013-08-09 10:30:00,53.78,53.89,53.72,53.85,14200.0,35.9435,36.017,35.9034,35.9902,14200.0
2013-08-09 11:00:00,53.8,53.86,53.66,53.84,19200.0,35.9568,35.9969,35.8633,35.9836,19200.0
2013-08-09 11:30:00,53.8,53.98,53.74,53.9,20100.0,35.9568,36.0771,35.9167,36.0237,20100.0
2013-08-09 12:00:00,53.92,54.0,53.86,54.0,26100.0,36.037,36.0905,35.9969,36.0905,26100.0
2013-08-09 12:30:00,54.0,54.12,53.96,54.03,24100.0,36.0905,36.1707,36.0638,36.1105,24100.0
2013-08-09 13:00:00,54.02,54.06,53.94,54.03,12000.0,36.1039,36.1306,36.0504,36.1105,12000.0
2013-08-09 13:30:00,54.03,54.09,53.89,53.89,11200.0,36.1105,36.1506,36.017,36.017,11200.0
2013-08-09 14:00:00,53.91,54.0,53.88,53.91,7700.0,36.0303,36.0905,36.0103,36.0303,7700.0
2013-08-09 14:30:00,53.91,53.92,53.75,53.76,18600.0,36.0303,36.037,35.9234,35.9301,18600.0
2013-08-09 15:00:00,53.8,53.84,53.69,53.76,14200.0,35.9568,35.9836,35.8833,35.9301,14200.0
2013-08-09 15:30:00,53.78,53.82,53.49,53.5,122900.0,35.9435,35.9702,35.7496,35.7563,122900.0
2013-08-12 09:30:00,53.42,54.2,53.42,54.13,29300.0,35.7029,36.2242,35.7029,36.1774,29300.0
2013-08-12 10:00:00,54.05,54.24,53.94,54.06,235200.0,36.1239,36.2509,36.0504,36.1306,235200.0
2013-08-12 10:30:00,54.07,54.37,54.0,54.18,26200.0,36.1373,36.3378,36.0905,36.2108,26200.0
2013-08-12 11:00:00,54.23,54.3,54.19,54.26,15000.0,36.2442,36.291,36.2175,36.2643,15000.0
2013-08-12 11:30:00,54.26,54.28,54.12,54.12,9000.0,36.2643,36.2776,36.1707,36.1707,9000.0
2013-08-12 12:00:00,54.14,54.16,53.96,53.96,29000.0,36.1841,36.1974,36.0638,36.0638,29000.0
2013-08-12 12:30:00,53.96,54.0,53.91,53.98,12900.0,36.0638,36.0905,36.0303,36.0771,12900.0
2013-08-12 13:00:00,53.97,54.0,53.94,53.99,10200.0,36.0704,36.0905,36.0504,36.0838,10200.0
2013-08-12 13:30:00,54.0,54.0,53.95,53.97,26500.0,36.0905,36.0905,36.0571,36.0704,26500.0
2013-08-12 14:00:00,53.97,54.0,53.93,53.97,48500.0,36.0704,36.0905,36.0437,36.0704,48500.0
2013-08-12 14:30:00,53.97,54.0,53.86,53.92,33900.0,36.0704,36.0905,35.9969,36.037,33900.0
2013-08-12 15:00:00,53.93,53.93,53.81,53.9,34400.0,36.0437,36.0437,35.9635,36.0237,34400.0
2013-08-12 15:30:00,53.9,53.92,53.74,53.82,107000.0,36.0237,36.037,35.9167,35.9702,107000.0
2013-08-13 09:30:00,54.02,54.08,53.64,53.85,10300.0,36.1039,36.144,35.8499,35.9902,10300.0
2013-08-13 10:00:00,53.84,54.0,53.57,53.95,11700.0,35.9836,36.0905,35.8031,36.0571,11700.0
2013-08-13 10:30:00,53.91,54.02,53.79,53.82,13600.0,36.0303,36.1039,35.9501,35.9702,13600.0
2013-08-13 11:00:00,53.85,53.96,53.82,53.9,18000.0,35.9902,36.0638,35.9702,36.0237,18000.0
2013-08-13 11:30:00,53.85,53.96,53.83,53.89,26100.0,35.9902,36.0638,35.9769,36.017,26100.0
2013-08-13 12:00:00,53.86,53.95,53.81,53.95,11500.0,35.9969,36.0571,35.9635,36.0571,11500.0
2013-08-13 12:30:00,53.9,54.0,53.88,53.95,8400.0,36.0237,36.0905,36.0103,36.0571,8400.0
2013-08-13 13:00:00,53.9,53.96,53.86,53.93,5400.0,36.0237,36.0638,35.9969,36.0437,5400.0
2013-08-13 13:30:00,53.9,53.97,53.86,53.97,6000.0,36.0237,36.0704,35.9969,36.0704,6000.0
2013-08-13 14:00:00,53.96,54.04,53.89,53.89,12900.0,36.0638,36.1172,36.017,36.017,12900.0
2013-08-13 14:30:00,53.9,53.9,53.79,53.88,14500.0,36.0237,36.0237,35.9501,36.0103,14500.0
2013-08-13 15:00:00,53.85,53.92,53.84,53.91,10900.0,35.9902,36.037,35.9836,36.0303,10900.0
2013-08-13 15:30:00,53.9,54.0,53.85,53.98,84000.0,36.0237,36.0905,35.9902,36.0771,84000.0
2013-08-14 09:30:00,53.96,53.96,53.65,53.87,9000.0,36.0638,36.0638,35.8566,36.0036,9000.0
2013-08-14 10:00:00,53.85,53.93,53.78,53.88,11800.0,35.9902,36.0437,35.9435,36.0103,11800.0
2013-08-14 10:30:00,53.89,53.99,53.71,53.93,26900.0,36.017,36.0838,35.8967,36.0437,26900.0
2013-08-14 11:00:00,53.93,53.98,53.87,53.89,17100.0,36.0437,36.0771,36.0036,36.017,17100.0
2013-08-14 11:30:00,53.9,53.92,53.8,53.83,7600.0,36.0237,36.037,35.9568,35.9769,7600.0
2013-08-14 12:00:00,53.8,53.94,53.8,53.89,5300.0,35.9568,36.0504,35.9568,36.017,5300.0
2013-08-14 12:30:00,53.91,54.22,53.87,54.07,22700.0,36.0303,36.2375,36.0036,36.1373,22700.0
2013-08-14 13:00:00,54.05,54.12,53.97,54.04,10300.0,36.1239,36.1707,36.0704,36.1172,10300.0
2013-08-14 13:30:00,54.0,54.06,53.88,53.96,14100.0,36.0905,36.1306,36.0103,36.0638,14100.0
2013-08-14 14:00:00,53.95,54.11,53.91,54.06,16100.0,36.0571,36.164,36.0303,36.1306,16100.0
2013-08-14 14:30:00,54.05,54.15,53.99,54.08,16300.0,36.1239,36.1907,36.0838,36.144,16300.0
2013-08-14 15:00:00,54.08,54.08,53.96,53.97,14900.0,36.144,36.144,36.0638,36.0704,14900.0
2013-08-14 15:30:00,53.97,54.11,53.92,54.06,33600.0,36.0704,36.164,36.037,36.1306,33600.0
2013-08-15 09:30:00,53.82,53.89,53.18,53.24,11400.0,35.9702,36.017,35.5425,35.5826,11400.0
2013-08-15 10:00:00,53.29,53.54,53.13,53.54,17000.0,35.616,35.7831,35.509,35.7831,17000.0
2013-08-15 10:30:00,53.52,53.58,53.43,53.44,7800.0,35.7697,35.8098,35.7095,35.7162,7800.0
2013-08-15 11:00:00,53.52,53.55,53.44,53.5,8200.0,35.7697,35.7897,35.7162,35.7563,8200.0
2013-08-15 11:30:00,53.54,53.59,53.42,53.47,7800.0,35.7831,35.8165,35.7029,35.7363,7800.0
2013-08-15 12:00:00,53.44,53.5,53.29,53.47,7400.0,35.7162,35.7563,35.616,35.7363,7400.0
2013-08-15 12:30:00,53.49,53.51,53.36,53.46,7400.0,35.7496,35.763,35.6628,35.7296,7400.0
2013-08-15 13:00:00,53.42,53.44,53.26,53.35,13200.0,35.7029,35.7162,35.5959,35.6561,13200.0
2013-08-15 13:30:00,53.26,53.51,53.22,53.48,25700.0,35.5959,35.763,35.5692,35.743,25700.0
2013-08-15 14:00:00,53.48,53.61,53.33,53.56,11000.0,35.743,35.8298,35.6427,35.7964,11000.0
2013-08-15 14:30:00,53.58,53.66,53.5,53.59,7100.0,35.8098,35.8633,35.7563,35.8165,7100.0
2013-08-15 15:00:00,53.58,53.64,53.49,53.52,10100.0,35.8098,35.8499,35.7496,35.7697,10100.0
2013-08-15 15:30:00,53.53,53.62,53.45,53.54,25000.0,35.7764,35.8365,35.7229,35.7831,25000.0
2013-08-16 09:30:00,53.26,53.26,52.7,53.06,19400.0,35.5959,35.5959,35.2217,35.4623,19400.0
2013-08-16 10:00:00,53.01,53.38,52.92,53.31,22600.0,35.4288,35.6761,35.3687,35.6293,22600.0
2013-08-16 10:30:00,53.27,53.52,53.24,53.43,6100.0,35.6026,35.7697,35.5826,35.7095,6100.0
2013-08-16 11:00:00,53.41,53.48,53.27,53.41,9900.0,35.6962,35.743,35.6026,35.6962,9900.0
2013-08-16 11:30:00,53.4,53.51,53.36,53.51,2600.0,35.6895,35.763,35.6628,35.763,2600.0
2013-08-16 12:00:00,53.52,53.6,53.43,53.59,5800.0,35.7697,35.8232,35.7095,35.8165,5800.0
2013-08-16 12:30:00,53.56,53.56,53.38,53.48,9100.0,35.7964,35.7964,35.6761,35.743,9100.0
2013-08-16 13:00:00,53.49,53.49,53.32,53.36,5600.0,35.7496,35.7496,35.636,35.6628,5600.0
2013-08-16 13:30:00,53.29,53.38,53.22,53.34,10200.0,35.616,35.6761,35.5692,35.6494,10200.0
2013-08-16 14:00:00,53.49,53.49,53.32,53.45,6100.0,35.7496,35.7496,35.636,35.7229,6100.0
2013-08-16 14:30:00,53.44,53.5,53.29,53.47,8900.0,35.7162,35.7563,35.616,35.7363,8900.0
2013-08-16 15:00:00,53.47,53.51,53.4,53.43,9300.0,35.7363,35.763,35.6895,35.7095,9300.0
2013-08-16 15:30:00,53.41,53.51,53.41,53.44,30600.0,35.6962,35.763,35.6962,35.7162,30600.0
2013-08-19 09:30:00,53.5,53.66,53.2,53.5,6200.0,35.7563,35.8633,35.5558,35.7563,6200.0
2013-08-19 10:00:00,53.45,53.64,53.45,53.54,14700.0,35.7229,35.8499,35.7229,35.7831,14700.0
2013-08-19 10:30:00,53.53,53.69,53.47,53.66,10100.0,35.7764,35.8833,35.7363,35.8633,10100.0
2013-08-19 11:00:00,53.67,53.71,53.61,53.71,8700.0,35.8699,35.8967,35.8298,35.8967,8700.0
2013-08-19 11:30:00,53.72,53.87,53.67,53.71,6600.0,35.9034,36.0036,35.8699,35.8967,6600.0
2013-08-19 12:00:00,53.71,53.76,53.63,53.66,6800.0,35.8967,35.9301,35.8432,35.8633,6800.0
2013-08-19 12:30:00,53.75,53.8,53.67,53.71,17800.0,35.9234,35.9568,35.8699,35.8967,17800.0
2013-08-19 13:00:00,53.72,53.73,53.64,53.65,2900.0,35.9034,35.91,35.8499,35.8566,2900.0
2013-08-19 13:30:00,53.62,53.73,53.53,53.6,10100.0,35.8365,35.91,35.7764,35.8232,10100.0
2013-08-19 14:00:00,53.65,53.69,53.53,53.59,4700.0,35.8566,35.8833,35.7764,35.8165,4700.0
2013-08-19 14:30:00,53.64,53.64,53.54,53.56,7700.0,35.8499,35.8499,35.7831,35.7964,7700.0
2013-08-19 15:00:00,53.57,53.59,53.35,53.41,11200.0,35.8031,35.8165,35.6561,35.6962,11200.0
2013-08-19 15:30:00,53.37,53.49,53.29,53.4,25300.0,35.6694,35.7496,35.616,35.6895,25300.0
2013-08-20 09:30:00,53.5,53.69,53.38,53.64,14600.0,35.7563,35.8833,35.6761,35.8499,14600.0
2013-08-20 10:00:00,53.69,53.94,53.59,53.87,16700.0,35.8833,36.0504,35.8165,36.0036,16700.0
2013-08-20 10:30:00,53.87,54.21,53.83,54.12,16900.0,36.0036,36.2308,35.9769,36.1707,16900.0
2013-08-20 11:00:00,54.11,54.25,54.09,54.2,10300.0,36.164,36.2576,36.1506,36.2242,10300.0
2013-08-20 11:30:00,54.18,54.45,54.17,54.45,24500.0,36.2108,36.3912,36.2041,36.3912,24500.0
2013-08-20 12:00:00,54.45,54.64,54.43,54.48,21400.0,36.3912,36.5182,36.3779,36.4113,21400.0
2013-08-20 12:30:00,54.48,54.66,54.41,54.62,12200.0,36.4113,36.5316,36.3645,36.5049,12200.0
2013-08-20 13:00:00,54.63,54.81,54.56,54.56,14400.0,36.5116,36.6319,36.4648,36.4648,14400.0
2013-08-20 13:30:00,54.59,54.66,54.54,54.66,20300.0,36.4848,36.5316,36.4514,36.5316,20300.0
2013-08-20 14:00:00,54.65,54.79,54.65,54.75,17300.0,36.5249,36.6185,36.5249,36.5918,17300.0
2013-08-20 14:30:00,54.75,54.75,54.66,54.7,14000.0,36.5918,36.5918,36.5316,36.5583,14000.0
2013-08-20 15:00:00,54.7,54.72,54.58,54.64,20600.0,36.5583,36.5717,36.4781,36.5182,20600.0
2013-08-20 15:30:00,54.64,54.64,54.38,54.5,52800.0,36.5182,36.5182,36.3445,36.4247,52800.0
2013-08-21 09:30:00,54.37,54.46,54.17,54.25,10700.0,36.3378,36.3979,36.2041,36.2576,10700.0
2013-08-21 10:00:00,54.24,54.44,54.16,54.32,15000.0,36.2509,36.3846,36.1974,36.3044,15000.0
2013-08-21 10:30:00,54.26,54.38,54.19,54.23,13900.0,36.2643,36.3445,36.2175,36.2442,13900.0
2013-08-21 11:00:00,54.23,54.27,54.06,54.15,10300.0,36.2442,36.2709,36.1306,36.1907,10300.0
2013-08-21 11:30:00,54.08,54.16,53.99,54.12,11900.0,36.144,36.1974,36.0838,36.1707,11900.0
2013-08-21 12:00:00,54.15,54.2,53.98,54.15,11800.0,36.1907,36.2242,36.0771,36.1907,11800.0
2013-08-21 12:30:00,54.15,54.28,54.07,54.22,10000.0,36.1907,36.2776,36.1373,36.2375,10000.0
2013-08-21 13:00:00,54.28,54.28,54.15,54.16,9300.0,36.2776,36.2776,36.1907,36.1974,9300.0
2013-08-21 13:30:00,54.17,54.37,54.17,54.33,3600.0,36.2041,36.3378,36.2041,36.311,3600.0
2013-08-21 14:00:00,54.3,54.32,54.02,54.27,15500.0,36.291,36.3044,36.1039,36.2709,15500.0
2013-08-21 14:30:00,54.22,54.65,54.22,54.58,11600.0,36.2375,36.5249,36.2375,36.4781,11600.0
2013-08-21 15:00:00,54.54,54.54,54.36,54.38,10700.0,36.4514,36.4514,36.3311,36.3445,10700.0
2013-08-21 15:30:00,54.43,54.45,54.13,54.17,34900.0,36.3779,36.3912,36.1774,36.2041,34900.0
2013-08-22 09:30:00,54.11,54.57,54.11,54.41,9700.0,36.164,36.4715,36.164,36.3645,9700.0
2013-08-22 10:00:00,54.43,54.75,54.28,54.64,12700.0,36.3779,36.5918,36.2776,36.5182,12700.0
2013-08-22 10:30:00,54.66,54.85,54.59,54.7,14600.0,36.5316,36.6586,36.4848,36.5583,14600.0
2013-08-22 11:00:00,54.7,54.8,54.7,54.77,11900.0,36.5583,36.6252,36.5583,36.6051,11900.0
2013-08-22 11:30:00,54.75,54.87,54.71,54.74,10000.0,36.5918,36.672,36.565,36.5851,10000.0
2013-08-22 12:00:00,54.82,54.99,54.69,54.69,17500.0,36.6385,36.7522,36.5517,36.5517,17500.0
2013-08-22 12:30:00,54.7,54.81,54.65,54.65,1500.0,36.5583,36.6319,36.5249,36.5249,1500.0
2013-08-22 13:00:00,54.71,54.73,54.63,54.63,1000.0,36.565,36.5784,36.5116,36.5116,1000.0
2013-08-22 13:30:00,54.64,54.88,54.64,54.76,1800.0,36.5182,36.6786,36.5182,36.5984,1800.0
2013-08-22 14:00:00,54.89,54.92,54.79,54.9,2200.0,36.6853,36.7054,36.6185,36.692,2200.0
2013-08-22 14:30:00,54.94,54.94,54.81,54.89,3800.0,36.7187,36.7187,36.6319,36.6853,3800.0
2013-08-22 15:00:00,54.83,54.94,54.83,54.89,5400.0,36.6452,36.7187,36.6452,36.6853,5400.0
2013-08-22 15:30:00,54.83,54.91,54.71,54.78,46400.0,36.6452,36.6987,36.565,36.6118,46400.0
2013-08-23 09:30:00,54.32,54.46,54.02,54.46,5200.0,36.5942,36.6885,36.3921,36.6885,5200.0
2013-08-23 10:00:00,54.44,54.44,54.0,54.21,19200.0,36.675,36.675,36.3786,36.5201,19200.0
2013-08-23 10:30:00,54.22,54.4,54.15,54.35,9800.0,36.5268,36.6481,36.4797,36.6144,9800.0
2013-08-23 11:00:00,54.37,54.37,54.18,54.27,8400.0,36.6279,36.6279,36.4999,36.5605,8400.0
2013-08-23 11:30:00,54.34,54.5,54.24,54.45,8400.0,36.6077,36.7155,36.5403,36.6818,8400.0
2013-08-23 12:00:00,54.48,54.57,54.43,54.48,4400.0,36.702,36.7626,36.6683,36.702,4400.0
2013-08-23 12:30:00,54.44,54.49,54.3,54.39,9900.0,36.675,36.7087,36.5807,36.6414,9900.0
2013-08-23 13:00:00,54.39,54.47,54.35,54.43,15100.0,36.6414,36.6953,36.6144,36.6683,15100.0
2013-08-23 13:30:00,54.44,54.48,54.38,54.45,2700.0,36.675,36.702,36.6346,36.6818,2700.0
2013-08-23 14:00:00,54.49,54.56,54.42,54.56,5900.0,36.7087,36.7559,36.6616,36.7559,5900.0
2013-08-23 14:30:00,54.54,54.65,54.51,54.64,6100.0,36.7424,36.8165,36.7222,36.8098,6100.0
2013-08-23 15:00:00,54.67,54.86,54.66,54.86,12700.0,36.83,36.958,36.8233,36.958,12700.0
2013-08-23 15:30:00,54.83,54.87,54.73,54.81,25000.0,36.9378,36.9647,36.8704,36.9243,25000.0
2013-08-26 09:30:00,54.95,54.95,54.71,54.81,6500.0,37.0186,37.0186,36.8569,36.9243,6500.0
2013-08-26 10:00:00,54.75,54.95,54.75,54.89,29700.0,36.8839,37.0186,36.8839,36.9782,29700.0
2013-08-26 10:30:00,54.88,54.88,54.64,54.64,19400.0,36.9715,36.9715,36.8098,36.8098,19400.0
2013-08-26 11:00:00,54.64,54.66,54.6,54.62,12600.0,36.8098,36.8233,36.7828,36.7963,12600.0
2013-08-26 11:30:00,54.62,54.65,54.58,54.63,11900.0,36.7963,36.8165,36.7694,36.803,11900.0
2013-08-26 12:00:00,54.64,54.64,54.48,54.5,36700.0,36.8098,36.8098,36.702,36.7155,36700.0
2013-08-26 12:30:00,54.53,54.55,54.45,54.5,7500.0,36.7357,36.7491,36.6818,36.7155,7500.0
2013-08-26 13:00:00,54.51,54.52,54.42,54.48,9000.0,36.7222,36.7289,36.6616,36.702,9000.0
2013-08-26 13:30:00,54.44,54.47,54.32,54.41,8700.0,36.675,36.6953,36.5942,36.6548,8700.0
2013-08-26 14:00:00,54.4,54.41,54.33,54.39,8500.0,36.6481,36.6548,36.6009,36.6414,8500.0
2013-08-26 14:30:00,54.38,54.38,54.23,54.24,58000.0,36.6346,36.6346,36.5336,36.5403,58000.0
2013-08-26 15:00:00,54.28,54.33,53.8,54.01,33100.0,36.5673,36.6009,36.2439,36.3854,33100.0
2013-08-26 15:30:00,54.04,54.04,53.73,53.91,77400.0,36.4056,36.4056,36.1967,36.318,77400.0
2013-08-27 09:30:00,53.55,53.78,53.41,53.61,10100.0,36.0755,36.2304,35.9812,36.1159,10100.0
2013-08-27 10:00:00,53.59,53.84,53.5,53.5,16100.0,36.1024,36.2708,36.0418,36.0418,16100.0
2013-08-27 10:30:00,53.55,53.72,53.52,53.63,17000.0,36.0755,36.19,36.0553,36.1294,17000.0
2013-08-27 11:00:00,53.63,53.71,53.53,53.66,12200.0,36.1294,36.1833,36.062,36.1496,12200.0
2013-08-27 11:30:00,53.67,53.67,53.44,53.51,11300.0,36.1563,36.1563,36.0014,36.0485,11300.0
2013-08-27 12:00:00,53.51,53.56,53.29,53.32,9200.0,36.0485,36.0822,35.9003,35.9205,9200.0
2013-08-27 12:30:00,53.33,53.4,53.19,53.2,19200.0,35.9273,35.9744,35.8329,35.8397,19200.0
2013-08-27 13:00:00,53.22,53.23,52.99,53.0,13100.0,35.8532,35.8599,35.6982,35.7049,13100.0
2013-08-27 13:30:00,53.02,53.15,52.99,53.02,30700.0,35.7184,35.806,35.6982,35.7184,30700.0
2013-08-27 14:00:00,53.03,53.1,52.8,52.94,42500.0,35.7252,35.7723,35.5702,35.6645,42500.0
2013-08-27 14:30:00,52.93,53.0,52.87,52.97,45800.0,35.6578,35.7049,35.6174,35.6847,45800.0
2013-08-27 15:00:00,52.96,53.02,52.93,52.97,29800.0,35.678,35.7184,35.6578,35.6847,29800.0
2013-08-27 15:30:00,52.98,53.03,52.83,52.85,100400.0,35.6915,35.7252,35.5904,35.6039,100400.0
2013-08-28 09:30:00,52.95,52.96,52.5,52.86,15200.0,35.6713,35.678,35.3681,35.6106,15200.0
2013-08-28 10:00:00,52.86,53.06,52.81,53.03,25300.0,35.6106,35.7454,35.5769,35.7252,25300.0
2013-08-28 10:30:00,52.98,53.19,52.94,53.17,11300.0,35.6915,35.8329,35.6645,35.8195,11300.0
2013-08-28 11:00:00,53.15,53.38,53.15,53.25,15400.0,35.806,35.9609,35.806,35.8734,15400.0
2013-08-28 11:30:00,53.22,53.28,53.17,53.2,22000.0,35.8532,35.8936,35.8195,35.8397,22000.0
2013-08-28 12:00:00,53.18,53.25,53.1,53.16,76100.0,35.8262,35.8734,35.7723,35.8127,76100.0
2013-08-28 12:30:00,53.22,53.27,53.16,53.2,13900.0,35.8532,35.8868,35.8127,35.8397,13900.0
2013-08-28 13:00:00,53.16,53.16,53.05,53.05,8700.0,35.8127,35.8127,35.7386,35.7386,8700.0
2013-08-28 13:30:00,53.08,53.16,53.05,53.11,9000.0,35.7588,35.8127,35.7386,35.7791,9000.0
2013-08-28 14:00:00,53.12,53.14,53.01,53.1,7300.0,35.7858,35.7993,35.7117,35.7723,7300.0
2013-08-28 14:30:00,53.12,53.13,52.95,53.0,18500.0,35.7858,35.7925,35.6713,35.7049,18500.0
2013-08-28 15:00:00,53.01,53.08,52.91,52.95,32600.0,35.7117,35.7588,35.6443,35.6713,32600.0
2013-08-28 15:30:00,52.96,52.98,52.68,52.76,50200.0,35.678,35.6915,35.4894,35.5433,50200.0
2013-08-29 09:30:00,52.57,53.32,52.57,53.32,7700.0,35.4153,35.9205,35.4153,35.9205,7700.0
2013-08-29 10:00:00,53.25,53.29,53.1,53.16,16700.0,35.8734,35.9003,35.7723,35.8127,16700.0
2013-08-29 10:30:00,53.19,53.33,53.13,53.14,21900.0,35.8329,35.9273,35.7925,35.7993,21900.0
2013-08-29 11:00:00,53.18,53.2,53.0,53.04,45600.0,35.8262,35.8397,35.7049,35.7319,45600.0
2013-08-29 11:30:00,53.07,53.14,52.99,53.14,22700.0,35.7521,35.7993,35.6982,35.7993,22700.0
2013-08-29 12:00:00,53.14,53.18,53.02,53.03,24600.0,35.7993,35.8262,35.7184,35.7252,24600.0
2013-08-29 12:30:00,53.06,53.06,52.9,53.0,13200.0,35.7454,35.7454,35.6376,35.7049,13200.0
2013-08-29 13:00:00,53.0,53.03,52.88,52.94,20600.0,35.7049,35.7252,35.6241,35.6645,20600.0
2013-08-29 13:30:00,52.9,53.03,52.81,53.0,11500.0,35.6376,35.7252,35.5769,35.7049,11500.0
2013-08-29 14:00:00,53.01,53.03,52.93,52.93,23000.0,35.7117,35.7252,35.6578,35.6578,23000.0
2013-08-29 14:30:00,52.94,53.02,52.94,52.96,117600.0,35.6645,35.7184,35.6645,35.678,117600.0
2013-08-29 15:00:00,52.95,52.98,52.71,52.78,61600.0,35.6713,35.6915,35.5096,35.5567,61600.0
2013-08-29 15:30:00,52.79,52.89,52.72,52.77,75400.0,35.5635,35.6308,35.5163,35.55,75400.0
2013-08-30 09:30:00,52.87,53.0,52.7,52.91,17300.0,35.6174,35.7049,35.5028,35.6443,17300.0
2013-08-30 10:00:00,52.9,53.0,52.71,53.0,22600.0,35.6376,35.7049,35.5096,35.7049,22600.0
2013-08-30 10:30:00,52.97,53.0,52.67,52.73,29700.0,35.6847,35.7049,35.4826,35.5231,29700.0
2013-08-30 11:00:00,52.72,52.94,52.7,52.81,25900.0,35.5163,35.6645,35.5028,35.5769,25900.0
2013-08-30 11:30:00,52.83,53.05,52.8,52.97,34600.0,35.5904,35.7386,35.5702,35.6847,34600.0
2013-08-30 12:00:00,52.97,53.13,52.95,53.03,14700.0,35.6847,35.7925,35.6713,35.7252,14700.0
2013-08-30 12:30:00,53.04,53.07,52.94,53.07,11300.0,35.7319,35.7521,35.6645,35.7521,11300.0
2013-08-30 13:00:00,53.07,53.08,52.79,52.89,13500.0,35.7521,35.7588,35.5635,35.6308,13500.0
2013-08-30 13:30:00,52.89,53.0,52.76,52.91,7300.0,35.6308,35.7049,35.5433,35.6443,7300.0
2013-08-30 14:00:00,52.9,53.0,52.85,52.88,11800.0,35.6376,35.7049,35.6039,35.6241,11800.0
2013-08-30 14:30:00,52.89,52.99,52.85,52.85,16400.0,35.6308,35.6982,35.6039,35.6039,16400.0
2013-08-30 15:00:00,52.84,52.95,52.81,52.88,18100.0,35.5972,35.6713,35.5769,35.6241,18100.0
2013-08-30 15:30:00,52.85,52.9,52.66,52.72,63000.0,35.6039,35.6376,35.4759,35.5163,63000.0
2013-09-03 09:30:00,53.19,53.55,52.92,53.03,18600.0,35.8329,36.0755,35.6511,35.7252,18600.0
2013-09-03 10:00:00,53.12,53.2,52.68,52.82,29700.0,35.7858,35.8397,35.4894,35.5837,29700.0
2013-09-03 10:30:00,52.87,53.16,52.79,53.11,24500.0,35.6174,35.8127,35.5635,35.7791,24500.0
2013-09-03 11:00:00,53.11,53.16,52.89,52.92,24300.0,35.7791,35.8127,35.6308,35.6511,24300.0
2013-09-03 11:30:00,52.88,53.0,52.85,52.92,15100.0,35.6241,35.7049,35.6039,35.6511,15100.0
2013-09-03 12:00:00,52.88,53.03,52.87,53.0,12900.0,35.6241,35.7252,35.6174,35.7049,12900.0
2013-09-03 12:30:00,52.97,53.02,52.92,52.94,13300.0,35.6847,35.7184,35.6511,35.6645,13300.0
2013-09-03 13:00:00,52.92,52.92,52.64,52.78,22100.0,35.6511,35.6511,35.4624,35.5567,22100.0
2013-09-03 13:30:00,52.75,52.84,52.55,52.58,11800.0,35.5365,35.5972,35.4018,35.422,11800.0
2013-09-03 14:00:00,52.58,52.67,52.41,52.46,16600.0,35.422,35.4826,35.3075,35.3412,16600.0
2013-09-03 14:30:00,52.47,52.62,52.31,52.62,19200.0,35.3479,35.449,35.2401,35.449,19200.0
2013-09-03 15:00:00,52.65,52.8,52.61,52.7,26300.0,35.4692,35.5702,35.4422,35.5028,26300.0
2013-09-03 15:30:00,52.7,52.92,52.61,52.71,73900.0,35.5028,35.6511,35.4422,35.5096,73900.0
2013-09-04 09:30:00,52.51,53.12,52.51,53.1,17900.0,35.3748,35.7858,35.3748,35.7723,17900.0
2013-09-04 10:00:00,53.1,53.54,53.09,53.35,35000.0,35.7723,36.0687,35.7656,35.9407,35000.0
2013-09-04 10:30:00,53.32,53.54,53.3,53.35,19900.0,35.9205,36.0687,35.9071,35.9407,19900.0
2013-09-04 11:00:00,53.35,53.37,53.25,53.26,18500.0,35.9407,35.9542,35.8734,35.8801,18500.0
2013-09-04 11:30:00,53.26,53.44,53.26,53.44,7800.0,35.8801,36.0014,35.8801,36.0014,7800.0
2013-09-04 12:00:00,53.45,53.67,53.45,53.61,9400.0,36.0081,36.1563,36.0081,36.1159,9400.0
2013-09-04 12:30:00,53.62,53.7,53.61,53.69,6400.0,36.1226,36.1765,36.1159,36.1698,6400.0
2013-09-04 13:00:00,53.7,53.76,53.68,53.68,8500.0,36.1765,36.2169,36.163,36.163,8500.0
2013-09-04 13:30:00,53.68,53.7,53.64,53.68,7500.0,36.163,36.1765,36.1361,36.163,7500.0
2013-09-04 14:00:00,53.69,53.71,53.61,53.61,10300.0,36.1698,36.1833,36.1159,36.1159,10300.0
2013-09-04 14:30:00,53.62,53.71,53.58,53.71,12200.0,36.1226,36.1833,36.0957,36.1833,12200.0
2013-09-04 15:00:00,53.7,53.71,53.57,53.59,25600.0,36.1765,36.1833,36.0889,36.1024,25600.0
2013-09-04 15:30:00,53.59,53.69,53.54,53.69,43600.0,36.1024,36.1698,36.0687,36.1698,43600.0
2013-09-05 09:30:00,53.62,54.08,53.62,53.97,8800.0,36.1226,36.4325,36.1226,36.3584,8800.0
2013-09-05 10:00:00,53.9,54.06,53.9,53.9,8500.0,36.3113,36.419,36.3113,36.3113,8500.0
2013-09-05 10:30:00,53.87,54.04,53.73,53.9,17500.0,36.291,36.4056,36.1967,36.3113,17500.0
2013-09-05 11:00:00,53.91,54.09,53.88,54.03,7300.0,36.318,36.4393,36.2978,36.3988,7300.0
2013-09-05 11:30:00,54.04,54.13,54.0,54.01,8400.0,36.4056,36.4662,36.3786,36.3854,8400.0
2013-09-05 12:00:00,53.99,54.1,53.99,54.04,7300.0,36.3719,36.446,36.3719,36.4056,7300.0
2013-09-05 12:30:00,54.04,54.09,54.0,54.06,10600.0,36.4056,36.4393,36.3786,36.419,10600.0
2013-09-05 13:00:00,54.05,54.06,53.9,54.06,7000.0,36.4123,36.419,36.3113,36.419,7000.0
2013-09-05 13:30:00,54.06,54.11,53.99,54.03,10100.0,36.419,36.4527,36.3719,36.3988,10100.0
2013-09-05 14:00:00,54.02,54.13,54.01,54.04,9400.0,36.3921,36.4662,36.3854,36.4056,9400.0
2013-09-05 14:30:00,54.03,54.04,53.98,53.98,11900.0,36.3988,36.4056,36.3652,36.3652,11900.0
2013-09-05 15:00:00,53.99,53.99,53.82,53.85,20300.0,36.3719,36.3719,36.2574,36.2776,20300.0
2013-09-05 15:30:00,53.87,53.93,53.46,53.56,133000.0,36.291,36.3315,36.0148,36.0822,133000.0
2013-09-06 09:30:00,53.8,53.94,53.41,53.43,16400.0,36.2439,36.3382,35.9812,35.9946,16400.0
2013-09-06 10:00:00,53.43,53.43,53.13,53.37,10300.0,35.9946,35.9946,35.7925,35.9542,10300.0
2013-09-06 10:30:00,53.44,53.84,53.44,53.84,15200.0,36.0014,36.2708,36.0014,36.2708,15200.0
2013-09-06 11:00:00,53.91,54.0,53.86,53.88,9000.0,36.318,36.3786,36.2843,36.2978,9000.0
2013-09-06 11:30:00,53.9,54.08,53.9,54.06,5700.0,36.3113,36.4325,36.3113,36.419,5700.0
2013-09-06 12:00:00,54.06,54.06,53.91,53.91,6500.0,36.419,36.419,36.318,36.318,6500.0
2013-09-06 12:30:00,53.93,53.96,53.84,53.94,4800.0,36.3315,36.3517,36.2708,36.3382,4800.0
2013-09-06 13:00:00,53.93,54.02,53.93,54.01,9700.0,36.3315,36.3921,36.3315,36.3854,9700.0
2013-09-06 13:30:00,53.98,54.17,53.97,54.17,9700.0,36.3652,36.4932,36.3584,36.4932,9700.0
2013-09-06 14:00:00,54.16,54.17,54.01,54.05,7900.0,36.4864,36.4932,36.3854,36.4123,7900.0
2013-09-06 14:30:00,54.08,54.08,53.95,53.96,9600.0,36.4325,36.4325,36.3449,36.3517,9600.0
2013-09-06 15:00:00,53.97,54.0,53.86,53.92,9800.0,36.3584,36.3786,36.2843,36.3247,9800.0
2013-09-06 15:30:00,53.91,53.93,53.57,53.63,30600.0,36.318,36.3315,36.0889,36.1294,30600.0
2013-09-09 09:30:00,53.95,54.43,53.56,54.42,16900.0,36.3449,36.6683,36.0822,36.6616,16900.0
2013-09-09 10:00:00,54.41,54.49,54.29,54.39,11700.0,36.6548,36.7087,36.574,36.6414,11700.0
2013-09-09 10:30:00,54.38,54.55,54.38,54.44,12100.0,36.6346,36.7491,36.6346,36.675,12100.0
2013-09-09 11:00:00,54.43,54.53,54.27,54.32,11100.0,36.6683,36.7357,36.5605,36.5942,11100.0
2013-09-09 11:30:00,54.35,54.4,54.22,54.3,18100.0,36.6144,36.6481,36.5268,36.5807,18100.0
2013-09-09 12:00:00,54.29,54.32,54.14,54.25,11100.0,36.574,36.5942,36.4729,36.547,11100.0
2013-09-09 12:30:00,54.24,54.41,54.22,54.4,7900.0,36.5403,36.6548,36.5268,36.6481,7900.0
2013-09-09 13:00:00,54.43,54.48,54.41,54.43,9600.0,36.6683,36.702,36.6548,36.6683,9600.0
2013-09-09 13:30:00,54.41,54.59,54.41,54.59,15900.0,36.6548,36.7761,36.6548,36.7761,15900.0
2013-09-09 14:00:00,54.56,54.66,54.56,54.66,12100.0,36.7559,36.8233,36.7559,36.8233,12100.0
2013-09-09 14:30:00,54.65,54.73,54.64,54.65,10400.0,36.8165,36.8704,36.8098,36.8165,10400.0
2013-09-09 15:00:00,54.64,54.71,54.64,54.65,13100.0,36.8098,36.8569,36.8098,36.8165,13100.0
2013-09-09 15:30:00,54.65,54.69,54.59,54.65,26900.0,36.8165,36.8435,36.7761,36.8165,26900.0
2013-09-10 09:30:00,54.83,55.08,54.83,54.94,43000.0,36.9378,37.1062,36.9378,37.0119,43000.0
2013-09-10 10:00:00,54.95,55.39,54.95,55.39,34000.0,37.0186,37.315,37.0186,37.315,34000.0
2013-09-10 10:30:00,55.37,55.59,55.37,55.47,10400.0,37.3016,37.4498,37.3016,37.3689,10400.0
2013-09-10 11:00:00,55.47,55.47,55.35,55.39,3500.0,37.3689,37.3689,37.2881,37.315,3500.0
2013-09-10 11:30:00,55.34,55.34,55.23,55.25,7500.0,37.2814,37.2814,37.2073,37.2207,7500.0
2013-09-10 12:00:00,55.22,55.25,55.07,55.13,4100.0,37.2005,37.2207,37.0995,37.1399,4100.0
2013-09-10 12:30:00,55.11,55.14,55.05,55.05,9500.0,37.1264,37.1466,37.086,37.086,9500.0
2013-09-10 13:00:00,55.07,55.1,55.0,55.1,16600.0,37.0995,37.1197,37.0523,37.1197,16600.0
2013-09-10 13:30:00,55.08,55.15,55.07,55.08,5100.0,37.1062,37.1534,37.0995,37.1062,5100.0
2013-09-10 14:00:00,55.07,55.11,55.01,55.05,13600.0,37.0995,37.1264,37.059,37.086,13600.0
2013-09-10 14:30:00,55.05,55.08,55.02,55.07,37400.0,37.086,37.1062,37.0658,37.0995,37400.0
2013-09-10 15:00:00,55.04,55.07,54.89,54.9,37900.0,37.0793,37.0995,36.9782,36.9849,37900.0
2013-09-10 15:30:00,54.89,55.09,54.78,55.07,52700.0,36.9782,37.1129,36.9041,37.0995,52700.0
2013-09-11 09:30:00,54.96,55.3,54.96,55.11,4600.0,37.0254,37.2544,37.0254,37.1264,4600.0
2013-09-11 10:00:00,55.17,55.23,54.99,55.09,10200.0,37.1668,37.2073,37.0456,37.1129,10200.0
2013-09-11 10:30:00,55.12,55.22,55.01,55.1,7700.0,37.1331,37.2005,37.059,37.1197,7700.0
2013-09-11 11:00:00,55.04,55.15,55.01,55.03,4400.0,37.0793,37.1534,37.059,37.0725,4400.0
2013-09-11 11:30:00,55.06,55.21,55.03,55.18,7400.0,37.0927,37.1938,37.0725,37.1736,7400.0
2013-09-11 12:00:00,55.16,55.25,55.11,55.19,3400.0,37.1601,37.2207,37.1264,37.1803,3400.0
2013-09-11 12:30:00,55.21,55.21,55.12,55.15,4500.0,37.1938,37.1938,37.1331,37.1534,4500.0
2013-09-11 13:00:00,55.16,55.24,55.13,55.19,5300.0,37.1601,37.214,37.1399,37.1803,5300.0
2013-09-11 13:30:00,55.18,55.31,55.18,55.22,6100.0,37.1736,37.2611,37.1736,37.2005,6100.0
2013-09-11 14:00:00,55.18,55.22,55.12,55.14,5800.0,37.1736,37.2005,37.1331,37.1466,5800.0
2013-09-11 14:30:00,55.18,55.2,55.01,55.01,8700.0,37.1736,37.187,37.059,37.059,8700.0
2013-09-11 15:00:00,55.04,55.09,54.95,55.01,11300.0,37.0793,37.1129,37.0186,37.059,11300.0
2013-09-11 15:30:00,55.0,55.08,54.77,54.78,74400.0,37.0523,37.1062,36.8974,36.9041,74400.0
2013-09-12 09:30:00,55.01,55.43,54.82,55.43,22000.0,37.059,37.342,36.931,37.342,22000.0
2013-09-12 10:00:00,55.41,55.61,55.39,55.57,19700.0,37.3285,37.4632,37.315,37.4363,19700.0
2013-09-12 10:30:00,55.57,55.67,55.57,55.58,13200.0,37.4363,37.5037,37.4363,37.443,13200.0
2013-09-12 11:00:00,55.57,55.59,55.21,55.28,7900.0,37.4363,37.4498,37.1938,37.2409,7900.0
2013-09-12 11:30:00,55.24,55.32,55.1,55.22,11100.0,37.214,37.2679,37.1197,37.2005,11100.0
2013-09-12 12:00:00,55.22,55.22,55.01,55.01,7600.0,37.2005,37.2005,37.059,37.059,7600.0
2013-09-12 12:30:00,55.05,55.26,55.05,55.24,4100.0,37.086,37.2275,37.086,37.214,4100.0
2013-09-12 13:00:00,55.24,55.39,55.22,55.34,5500.0,37.214,37.315,37.2005,37.2814,5500.0
2013-09-12 13:30:00,55.37,55.37,55.26,55.26,5200.0,37.3016,37.3016,37.2275,37.2275,5200.0
2013-09-12 14:00:00,55.27,55.36,55.22,55.28,10400.0,37.2342,37.2948,37.2005,37.2409,10400.0
2013-09-12 14:30:00,55.25,55.36,55.21,55.33,10400.0,37.2207,37.2948,37.1938,37.2746,10400.0
2013-09-12 15:00:00,55.32,55.35,55.16,55.29,11300.0,37.2679,37.2881,37.1601,37.2477,11300.0
2013-09-12 15:30:00,55.29,55.32,55.2,55.3,26900.0,37.2477,37.2679,37.187,37.2544,26900.0
2013-09-13 09:30:00,55.3,55.65,55.3,55.55,8000.0,37.2544,37.4902,37.2544,37.4228,8000.0
2013-09-13 10:00:00,55.46,55.5,55.19,55.23,10000.0,37.3622,37.3891,37.1803,37.2073,10000.0
2013-09-13 10:30:00,55.3,55.38,55.25,55.3,18300.0,37.2544,37.3083,37.2207,37.2544,18300.0
2013-09-13 11:00:00,55.29,55.48,55.26,55.38,20300.0,37.2477,37.3757,37.2275,37.3083,20300.0
2013-09-13 11:30:00,55.42,55.71,55.39,55.71,7800.0,37.3352,37.5306,37.315,37.5306,7800.0
2013-09-13 12:00:00,55.71,55.73,55.6,55.64,8100.0,37.5306,37.5441,37.4565,37.4835,8100.0
2013-09-13 12:30:00,55.64,55.64,55.41,55.56,8000.0,37.4835,37.4835,37.3285,37.4296,8000.0
2013-09-13 13:00:00,55.58,55.74,55.58,55.7,9200.0,37.443,37.5508,37.443,37.5239,9200.0
2013-09-13 13:30:00,55.74,55.87,55.71,55.82,18600.0,37.5508,37.6384,37.5306,37.6047,18600.0
2013-09-13 14:00:00,55.83,55.86,55.83,55.83,11100.0,37.6115,37.6317,37.6115,37.6115,11100.0
2013-09-13 14:30:00,55.83,55.83,55.67,55.71,19400.0,37.6115,37.6115,37.5037,37.5306,19400.0
2013-09-13 15:00:00,55.7,55.71,55.6,55.6,21200.0,37.5239,37.5306,37.4565,37.4565,21200.0
2013-09-13 15:30:00,55.6,55.62,55.39,55.47,45300.0,37.4565,37.47,37.315,37.3689,45300.0
2013-09-16 09:30:00,55.85,55.95,55.78,55.94,8900.0,37.6249,37.6923,37.5778,37.6856,8900.0
2013-09-16 10:00:00,55.94,55.95,55.75,55.76,20600.0,37.6856,37.6923,37.5576,37.5643,20600.0
2013-09-16 10:30:00,55.75,55.82,55.71,55.76,13800.0,37.5576,37.6047,37.5306,37.5643,13800.0
2013-09-16 11:00:00,55.75,55.78,55.67,55.69,10700.0,37.5576,37.5778,37.5037,37.5171,10700.0
2013-09-16 11:30:00,55.69,55.8,55.66,55.8,25000.0,37.5171,37.5912,37.4969,37.5912,25000.0
2013-09-16 12:00:00,55.81,55.83,55.71,55.71,10300.0,37.598,37.6115,37.5306,37.5306,10300.0
2013-09-16 12:30:00,55.74,55.77,55.67,55.69,10200.0,37.5508,37.571,37.5037,37.5171,10200.0
2013-09-16 13:00:00,55.69,55.73,55.67,55.68,10000.0,37.5171,37.5441,37.5037,37.5104,10000.0
2013-09-16 13:30:00,55.67,55.74,55.51,55.61,15000.0,37.5037,37.5508,37.3959,37.4632,15000.0
2013-09-16 14:00:00,55.63,55.76,55.62,55.72,22300.0,37.4767,37.5643,37.47,37.5374,22300.0
2013-09-16 14:30:00,55.7,55.71,55.55,55.64,19500.0,37.5239,37.5306,37.4228,37.4835,19500.0
2013-09-16 15:00:00,55.65,55.68,55.58,55.6,23800.0,37.4902,37.5104,37.443,37.4565,23800.0
2013-09-16 15:30:00,55.61,55.63,55.4,55.47,66000.0,37.4632,37.4767,37.3218,37.3689,66000.0
2013-09-17 09:30:00,55.46,55.65,55.23,55.59,10000.0,37.3622,37.4902,37.2073,37.4498,10000.0
2013-09-17 10:00:00,55.61,55.8,55.56,55.58,14900.0,37.4632,37.5912,37.4296,37.443,14900.0
2013-09-17 10:30:00,55.53,55.67,55.53,55.6,16200.0,37.4094,37.5037,37.4094,37.4565,16200.0
2013-09-17 11:00:00,55.57,55.63,55.48,55.59,17100.0,37.4363,37.4767,37.3757,37.4498,17100.0
2013-09-17 11:30:00,55.62,55.63,55.55,55.59,8800.0,37.47,37.4767,37.4228,37.4498,8800.0
2013-09-17 12:00:00,55.6,55.62,55.58,55.61,6200.0,37.4565,37.47,37.443,37.4632,6200.0
2013-09-17 12:30:00,55.61,55.63,55.57,55.61,9400.0,37.4632,37.4767,37.4363,37.4632,9400.0
2013-09-17 13:00:00,55.62,55.65,55.59,55.61,9900.0,37.47,37.4902,37.4498,37.4632,9900.0
2013-09-17 13:30:00,55.61,55.64,55.5,55.61,16600.0,37.4632,37.4835,37.3891,37.4632,16600.0
2013-09-17 14:00:00,55.61,55.64,55.58,55.61,11000.0,37.4632,37.4835,37.443,37.4632,11000.0
2013-09-17 14:30:00,55.62,55.63,55.58,55.58,13400.0,37.47,37.4767,37.443,37.443,13400.0
2013-09-17 15:00:00,55.58,55.7,55.58,55.63,10000.0,37.443,37.5239,37.443,37.4767,10000.0
2013-09-17 15:30:00,55.64,55.73,55.61,55.63,35700.0,37.4835,37.5441,37.4632,37.4767,35700.0
2013-09-18 09:30:00,55.22,55.63,54.52,55.61,70300.0,37.2005,37.4767,36.7289,37.4632,70300.0
2013-09-18 10:00:00,55.62,55.76,55.5,55.68,22000.0,37.47,37.5643,37.3891,37.5104,22000.0
2013-09-18 10:30:00,55.71,55.73,55.41,55.61,20100.0,37.5306,37.5441,37.3285,37.4632,20100.0
2013-09-18 11:00:00,55.58,55.63,55.48,55.55,6100.0,37.443,37.4767,37.3757,37.4228,6100.0
2013-09-18 11:30:00,55.55,55.55,55.3,55.31,7400.0,37.4228,37.4228,37.2544,37.2611,7400.0
2013-09-18 12:00:00,55.32,55.54,55.28,55.53,9500.0,37.2679,37.4161,37.2409,37.4094,9500.0
2013-09-18 12:30:00,55.51,55.57,55.45,55.57,6400.0,37.3959,37.4363,37.3555,37.4363,6400.0
2013-09-18 13:00:00,55.53,55.66,55.5,55.51,8800.0,37.4094,37.4969,37.3891,37.3959,8800.0
2013-09-18 13:30:00,55.51,55.55,55.48,55.55,7400.0,37.3959,37.4228,37.3757,37.4228,7400.0
2013-09-18 14:00:00,55.54,55.95,55.54,55.8,29000.0,37.4161,37.6923,37.4161,37.5912,29000.0
2013-09-18 14:30:00,55.8,55.87,55.67,55.76,45300.0,37.5912,37.6384,37.5037,37.5643,45300.0
2013-09-18 15:00:00,55.75,55.78,55.73,55.75,31200.0,37.5576,37.5778,37.5441,37.5576,31200.0
2013-09-18 15:30:00,55.75,55.97,55.62,55.63,134400.0,37.5576,37.7058,37.47,37.4767,134400.0
2013-09-19 09:30:00,55.86,55.99,55.56,55.7,38600.0,37.6317,37.7192,37.4296,37.5239,38600.0
2013-09-19 10:00:00,55.7,55.94,55.64,55.77,19500.0,37.5239,37.6856,37.4835,37.571,19500.0
2013-09-19 10:30:00,55.82,55.87,55.58,55.79,18200.0,37.6047,37.6384,37.443,37.5845,18200.0
2013-09-19 11:00:00,55.77,55.81,55.68,55.68,11600.0,37.571,37.598,37.5104,37.5104,11600.0
2013-09-19 11:30:00,55.69,55.7,55.56,55.6,14700.0,37.5171,37.5239,37.4296,37.4565,14700.0
2013-09-19 12:00:00,55.6,55.73,55.49,55.67,10200.0,37.4565,37.5441,37.3824,37.5037,10200.0
2013-09-19 12:30:00,55.64,55.64,55.43,55.5,10100.0,37.4835,37.4835,37.342,37.3891,10100.0
2013-09-19 13:00:00,55.52,55.55,55.43,55.47,8800.0,37.4026,37.4228,37.342,37.3689,8800.0
2013-09-19 13:30:00,55.45,55.49,55.43,55.48,12900.0,37.3555,37.3824,37.342,37.3757,12900.0
2013-09-19 14:00:00,55.49,55.53,55.44,55.51,14200.0,37.3824,37.4094,37.3487,37.3959,14200.0
2013-09-19 14:30:00,55.52,55.7,55.52,55.7,19000.0,37.4026,37.5239,37.4026,37.5239,19000.0
2013-09-19 15:00:00,55.7,55.72,55.67,55.69,29300.0,37.5239,37.5374,37.5037,37.5171,29300.0
2013-09-19 15:30:00,55.7,55.72,55.54,55.56,61900.0,37.5239,37.5374,37.4161,37.4296,61900.0
2013-09-20 09:30:00,55.59,55.97,55.51,55.54,43900.0,37.4498,37.7058,37.3959,37.4161,43900.0
2013-09-20 10:00:00,55.59,55.79,55.59,55.67,12100.0,37.4498,37.5845,37.4498,37.5037,12100.0
2013-09-20 10:30:00,55.66,55.75,55.43,55.46,15400.0,37.4969,37.5576,37.342,37.3622,15400.0
2013-09-20 11:00:00,55.44,55.46,55.11,55.2,19100.0,37.3487,37.3622,37.1264,37.187,19100.0
2013-09-20 11:30:00,55.22,55.34,55.13,55.14,9300.0,37.2005,37.2814,37.1399,37.1466,9300.0
2013-09-20 12:00:00,55.17,55.31,55.14,55.18,14100.0,37.1668,37.2611,37.1466,37.1736,14100.0
2013-09-20 12:30:00,55.18,55.26,55.12,55.2,11000.0,37.1736,37.2275,37.1331,37.187,11000.0
2013-09-20 13:00:00,55.2,55.27,55.13,55.21,7900.0,37.187,37.2342,37.1399,37.1938,7900.0
2013-09-20 13:30:00,55.25,55.4,55.21,55.21,12600.0,37.2207,37.3218,37.1938,37.1938,12600.0
2013-09-20 14:00:00,55.22,55.27,55.17,55.2,12300.0,37.2005,37.2342,37.1668,37.187,12300.0
2013-09-20 14:30:00,55.21,55.22,55.09,55.15,14500.0,37.1938,37.2005,37.1129,37.1534,14500.0
2013-09-20 15:00:00,55.14,55.32,55.14,55.17,22200.0,37.1466,37.2679,37.1466,37.1668,22200.0
2013-09-20 15:30:00,55.17,55.41,55.17,55.34,85400.0,37.1668,37.3285,37.1668,37.2814,85400.0
2013-09-23 09:30:00,55.42,55.44,54.88,55.22,16000.0,37.3352,37.3487,36.9715,37.2005,16000.0
2013-09-23 10:00:00,55.26,55.27,55.02,55.07,22900.0,37.2275,37.2342,37.0658,37.0995,22900.0
2013-09-23 10:30:00,55.08,55.1,54.79,54.79,22300.0,37.1062,37.1197,36.9108,36.9108,22300.0
2013-09-23 11:00:00,54.82,54.99,54.81,54.98,13700.0,36.931,37.0456,36.9243,37.0388,13700.0
2013-09-23 11:30:00,54.98,55.16,54.98,55.1,10400.0,37.0388,37.1601,37.0388,37.1197,10400.0
2013-09-23 12:00:00,55.13,55.19,55.08,55.1,14000.0,37.1399,37.1803,37.1062,37.1197,14000.0
2013-09-23 12:30:00,55.11,55.16,55.08,55.1,12700.0,37.1264,37.1601,37.1062,37.1197,12700.0
2013-09-23 13:00:00,55.1,55.21,55.08,55.16,9900.0,37.1197,37.1938,37.1062,37.1601,9900.0
2013-09-23 13:30:00,55.19,55.27,55.17,55.2,14100.0,37.1803,37.2342,37.1668,37.187,14100.0
2013-09-23 14:00:00,55.19,55.27,55.15,55.15,12000.0,37.1803,37.2342,37.1534,37.1534,12000.0
2013-09-23 14:30:00,55.15,55.27,55.15,55.18,16400.0,37.1534,37.2342,37.1534,37.1736,16400.0
2013-09-23 15:00:00,55.17,55.22,55.13,55.15,27200.0,37.1668,37.2005,37.1399,37.1534,27200.0
2013-09-23 15:30:00,55.16,55.2,55.08,55.09,39600.0,37.1601,37.187,37.1062,37.1129,39600.0
2013-09-24 09:30:00,55.0,55.25,55.0,55.17,15300.0,37.0523,37.2207,37.0523,37.1668,15300.0
2013-09-24 10:00:00,55.11,55.27,55.08,55.27,29500.0,37.1264,37.2342,37.1062,37.2342,29500.0
2013-09-24 10:30:00,55.27,55.34,55.22,55.3,31700.0,37.2342,37.2814,37.2005,37.2544,31700.0
2013-09-24 11:00:00,55.3,55.44,55.27,55.4,17500.0,37.2544,37.3487,37.2342,37.3218,17500.0
2013-09-24 11:30:00,55.4,55.43,55.38,55.4,16700.0,37.3218,37.342,37.3083,37.3218,16700.0
2013-09-24 12:00:00,55.38,55.58,55.37,55.58,12700.0,37.3083,37.443,37.3016,37.443,12700.0
2013-09-24 12:30:00,55.57,55.62,55.49,55.56,13200.0,37.4363,37.47,37.3824,37.4296,13200.0
2013-09-24 13:00:00,55.56,55.62,55.43,55.55,13700.0,37.4296,37.47,37.342,37.4228,13700.0
2013-09-24 13:30:00,55.57,55.67,55.5,55.5,11300.0,37.4363,37.5037,37.3891,37.3891,11300.0
2013-09-24 14:00:00,55.5,55.67,55.4,55.46,15200.0,37.3891,37.5037,37.3218,37.3622,15200.0
2013-09-24 14:30:00,55.45,55.57,55.44,55.45,13500.0,37.3555,37.4363,37.3487,37.3555,13500.0
2013-09-24 15:00:00,55.48,55.57,55.45,55.5,21400.0,37.3757,37.4363,37.3555,37.3891,21400.0
2013-09-24 15:30:00,55.5,55.54,55.25,55.35,31300.0,37.3891,37.4161,37.2207,37.2881,31300.0
2013-09-25 09:30:00,55.32,55.34,54.95,55.13,9200.0,37.2679,37.2814,37.0186,37.1399,9200.0
2013-09-25 10:00:00,55.11,55.36,55.02,55.19,26800.0,37.1264,37.2948,37.0658,37.1803,26800.0
2013-09-25 10:30:00,55.19,55.27,55.07,55.19,17600.0,37.1803,37.2342,37.0995,37.1803,17600.0
2013-09-25 11:00:00,55.19,55.4,55.08,55.32,27100.0,37.1803,37.3218,37.1062,37.2679,27100.0
2013-09-25 11:30:00,55.32,55.49,55.22,55.32,466900.0,37.2679,37.3824,37.2005,37.2679,466900.0
2013-09-25 12:00:00,55.37,55.44,55.27,55.41,65400.0,37.3016,37.3487,37.2342,37.3285,65400.0
2013-09-25 12:30:00,55.39,55.49,55.36,55.42,12700.0,37.315,37.3824,37.2948,37.3352,12700.0
2013-09-25 13:00:00,55.4,55.46,55.29,55.29,15600.0,37.3218,37.3622,37.2477,37.2477,15600.0
2013-09-25 13:30:00,55.25,55.25,55.03,55.24,10700.0,37.2207,37.2207,37.0725,37.214,10700.0
2013-09-25 14:00:00,55.22,55.27,55.07,55.21,10000.0,37.2005,37.2342,37.0995,37.1938,10000.0
2013-09-25 14:30:00,55.21,55.24,55.07,55.09,13800.0,37.1938,37.214,37.0995,37.1129,13800.0
2013-09-25 15:00:00,55.13,55.33,55.12,55.14,14200.0,37.1399,37.2746,37.1331,37.1466,14200.0
2013-09-25 15:30:00,55.14,55.28,55.06,55.1,34600.0,37.1466,37.2409,37.0927,37.1197,34600.0
2013-09-26 09:30:00,55.18,55.32,54.98,55.09,24000.0,37.1736,37.2679,37.0388,37.1129,24000.0
2013-09-26 10:00:00,55.2,55.4,55.17,55.22,17400.0,37.187,37.3218,37.1668,37.2005,17400.0
2013-09-26 10:30:00,55.17,55.31,54.98,55.06,13000.0,37.1668,37.2611,37.0388,37.0927,13000.0
2013-09-26 11:00:00,55.04,55.07,54.78,55.07,9800.0,37.0793,37.0995,36.9041,37.0995,9800.0
2013-09-26 11:30:00,55.09,55.14,55.03,55.06,6300.0,37.1129,37.1466,37.0725,37.0927,6300.0
2013-09-26 12:00:00,55.08,55.27,55.04,55.18,10300.0,37.1062,37.2342,37.0793,37.1736,10300.0
2013-09-26 12:30:00,55.2,55.26,54.92,55.05,33500.0,37.187,37.2275,36.9984,37.086,33500.0
2013-09-26 13:00:00,55.09,55.23,54.99,55.1,13700.0,37.1129,37.2073,37.0456,37.1197,13700.0
2013-09-26 13:30:00,55.13,55.16,54.93,55.0,10600.0,37.1399,37.1601,37.0051,37.0523,10600.0
2013-09-26 14:00:00,54.99,55.1,54.96,55.1,13300.0,37.0456,37.1197,37.0254,37.1197,13300.0
2013-09-26 14:30:00,55.07,55.08,54.99,55.02,12400.0,37.0995,37.1062,37.0456,37.0658,12400.0
2013-09-26 15:00:00,55.0,55.08,54.96,55.08,10000.0,37.0523,37.1062,37.0254,37.1062,10000.0
2013-09-26 15:30:00,55.08,55.22,55.06,55.15,48900.0,37.1062,37.2005,37.0927,37.1534,48900.0
2013-09-27 09:30:00,55.06,55.23,54.62,55.19,10800.0,37.0927,37.2073,36.7963,37.1803,10800.0
2013-09-27 10:00:00,55.2,55.35,55.13,55.16,8900.0,37.187,37.2881,37.1399,37.1601,8900.0
2013-09-27 10:30:00,55.2,55.48,55.2,55.46,8900.0,37.187,37.3757,37.187,37.3622,8900.0
2013-09-27 11:00:00,55.48,55.49,55.34,55.39,14500.0,37.3757,37.3824,37.2814,37.315,14500.0
2013-09-27 11:30:00,55.38,55.43,55.32,55.36,8700.0,37.3083,37.342,37.2679,37.2948,8700.0
2013-09-27 12:00:00,55.36,55.36,55.12,55.33,7800.0,37.2948,37.2948,37.1331,37.2746,7800.0
2013-09-27 12:30:00,55.34,55.36,55.28,55.31,4700.0,37.2814,37.2948,37.2409,37.2611,4700.0
2013-09-27 13:00:00,55.37,55.37,55.29,55.34,3000.0,37.3016,37.3016,37.2477,37.2814,3000.0
2013-09-27 13:30:00,55.35,55.38,55.32,55.32,3100.0,37.2881,37.3083,37.2679,37.2679,3100.0
2013-09-27 14:00:00,55.32,55.35,55.29,55.31,9000.0,37.2679,37.2881,37.2477,37.2611,9000.0
2013-09-27 14:30:00,55.31,55.35,55.22,55.29,9700.0,37.2611,37.2881,37.2005,37.2477,9700.0
2013-09-27 15:00:00,55.3,55.33,55.22,55.22,8900.0,37.2544,37.2746,37.2005,37.2005,8900.0
2013-09-27 15:30:00,55.22,55.32,55.06,55.12,40700.0,37.2005,37.2679,37.0927,37.1331,40700.0
2013-09-30 09:30:00,54.68,54.89,54.4,54.79,18500.0,36.8367,36.9782,36.6481,36.9108,18500.0
2013-09-30 10:00:00,54.8,54.86,54.66,54.69,15700.0,36.9176,36.958,36.8233,36.8435,15700.0
2013-09-30 10:30:00,54.71,55.0,54.71,54.83,14500.0,36.8569,37.0523,36.8569,36.9378,14500.0
2013-09-30 11:00:00,54.77,54.92,54.61,54.72,19900.0,36.8974,36.9984,36.7896,36.8637,19900.0
2013-09-30 11:30:00,54.75,54.92,54.67,54.8,20400.0,36.8839,36.9984,36.83,36.9176,20400.0
2013-09-30 12:00:00,54.92,54.92,54.73,54.8,7800.0,36.9984,36.9984,36.8704,36.9176,7800.0
2013-09-30 12:30:00,54.8,54.87,54.74,54.76,7000.0,36.9176,36.9647,36.8771,36.8906,7000.0
2013-09-30 13:00:00,54.78,54.87,54.75,54.84,17700.0,36.9041,36.9647,36.8839,36.9445,17700.0
2013-09-30 13:30:00,54.82,54.94,54.73,54.75,16800.0,36.931,37.0119,36.8704,36.8839,16800.0
2013-09-30 14:00:00,54.76,55.0,54.76,55.0,11500.0,36.8906,37.0523,36.8906,37.0523,11500.0
2013-09-30 14:30:00,55.0,55.05,54.89,54.97,24600.0,37.0523,37.086,36.9782,37.0321,24600.0
2013-09-30 15:00:00,54.93,54.97,54.79,54.91,28500.0,37.0051,37.0321,36.9108,36.9917,28500.0
2013-09-30 15:30:00,54.9,55.08,54.89,55.04,77500.0,36.9849,37.1062,36.9782,37.0793,77500.0
2013-10-01 09:30:00,55.1,55.98,55.04,55.6,31500.0,37.1197,37.7125,37.0793,37.4565,31500.0
2013-10-01 10:00:00,55.6,55.69,55.34,55.34,34600.0,37.4565,37.5171,37.2814,37.2814,34600.0
2013-10-01 10:30:00,55.41,55.65,55.41,55.53,30700.0,37.3285,37.4902,37.3285,37.4094,30700.0
2013-10-01 11:00:00,55.53,55.64,55.5,55.54,20700.0,37.4094,37.4835,37.3891,37.4161,20700.0
2013-10-01 11:30:00,55.53,55.66,55.53,55.57,69300.0,37.4094,37.4969,37.4094,37.4363,69300.0
2013-10-01 12:00:00,55.59,55.65,55.55,55.61,17800.0,37.4498,37.4902,37.4228,37.4632,17800.0
2013-10-01 12:30:00,55.62,55.62,55.47,55.48,8600.0,37.47,37.47,37.3689,37.3757,8600.0
2013-10-01 13:00:00,55.52,55.58,55.45,55.5,11500.0,37.4026,37.443,37.3555,37.3891,11500.0
2013-10-01 13:30:00,55.53,55.65,55.52,55.53,26000.0,37.4094,37.4902,37.4026,37.4094,26000.0
2013-10-01 14:00:00,55.54,55.54,55.39,55.39,11700.0,37.4161,37.4161,37.315,37.315,11700.0
2013-10-01 14:30:00,55.43,55.62,55.39,55.61,20200.0,37.342,37.47,37.315,37.4632,20200.0
2013-10-01 15:00:00,55.58,55.69,55.55,55.59,26200.0,37.443,37.5171,37.4228,37.4498,26200.0
2013-10-01 15:30:00,55.6,55.62,55.44,55.5,114900.0,37.4565,37.47,37.3487,37.3891,114900.0
2013-10-02 09:30:00,55.54,55.57,55.16,55.29,22700.0,37.4161,37.4363,37.1601,37.2477,22700.0
2013-10-02 10:00:00,55.37,55.43,55.17,55.36,29000.0,37.3016,37.342,37.1668,37.2948,29000.0
2013-10-02 10:30:00,55.29,55.48,55.19,55.42,14800.0,37.2477,37.3757,37.1803,37.3352,14800.0
2013-10-02 11:00:00,55.42,55.5,55.39,55.5,22700.0,37.3352,37.3891,37.315,37.3891,22700.0
2013-10-02 11:30:00,55.59,55.68,55.43,55.65,24000.0,37.4498,37.5104,37.342,37.4902,24000.0
2013-10-02 12:00:00,55.69,55.74,55.54,55.58,66200.0,37.5171,37.5508,37.4161,37.443,66200.0
2013-10-02 12:30:00,55.61,55.67,55.55,55.6,16800.0,37.4632,37.5037,37.4228,37.4565,16800.0
2013-10-02 13:00:00,55.6,55.7,55.6,55.7,14900.0,37.4565,37.5239,37.4565,37.5239,14900.0
2013-10-02 13:30:00,55.72,55.79,55.57,55.65,28300.0,37.5374,37.5845,37.4363,37.4902,28300.0
2013-10-02 14:00:00,55.65,55.73,55.6,55.7,22200.0,37.4902,37.5441,37.4565,37.5239,22200.0
2013-10-02 14:30:00,55.7,55.71,55.64,55.65,17100.0,37.5239,37.5306,37.4835,37.4902,17100.0
2013-10-02 15:00:00,55.65,55.74,55.62,55.67,22500.0,37.4902,37.5508,37.47,37.5037,22500.0
2013-10-02 15:30:00,55.7,55.73,55.6,55.64,58000.0,37.5239,37.5441,37.4565,37.4835,58000.0
2013-10-03 09:30:00,55.55,55.68,55.4,55.46,8100.0,37.4228,37.5104,37.3218,37.3622,8100.0
2013-10-03 10:00:00,55.46,55.55,55.1,55.33,16600.0,37.3622,37.4228,37.1197,37.2746,16600.0
2013-10-03 10:30:00,55.3,55.37,55.17,55.36,8000.0,37.2544,37.3016,37.1668,37.2948,8000.0
2013-10-03 11:00:00,55.35,55.52,55.28,55.32,36800.0,37.2881,37.4026,37.2409,37.2679,36800.0
2013-10-03 11:30:00,55.38,55.49,55.2,55.2,20300.0,37.3083,37.3824,37.187,37.187,20300.0
2013-10-03 12:00:00,55.16,55.3,55.09,55.18,8000.0,37.1601,37.2544,37.1129,37.1736,8000.0
2013-10-03 12:30:00,55.23,55.43,55.21,55.27,16100.0,37.2073,37.342,37.1938,37.2342,16100.0
2013-10-03 13:00:00,55.28,55.33,55.25,55.33,18300.0,37.2409,37.2746,37.2207,37.2746,18300.0
2013-10-03 13:30:00,55.38,55.42,55.3,55.4,13800.0,37.3083,37.3352,37.2544,37.3218,13800.0
2013-10-03 14:00:00,55.4,55.46,55.29,55.46,19600.0,37.3218,37.3622,37.2477,37.3622,19600.0
2013-10-03 14:30:00,55.52,55.58,55.39,55.48,12100.0,37.4026,37.443,37.315,37.3757,12100.0
2013-10-03 15:00:00,55.48,55.64,55.44,55.59,19200.0,37.3757,37.4835,37.3487,37.4498,19200.0
2013-10-03 15:30:00,55.61,55.65,55.48,55.56,53800.0,37.4632,37.4902,37.3757,37.4296,53800.0
2013-10-04 09:30:00,55.61,55.77,55.55,55.75,22600.0,37.4632,37.571,37.4228,37.5576,22600.0
2013-10-04 10:00:00,55.75,55.87,55.52,55.69,18100.0,37.5576,37.6384,37.4026,37.5171,18100.0
2013-10-04 10:30:00,55.73,55.84,55.64,55.74,16200.0,37.5441,37.6182,37.4835,37.5508,16200.0
2013-10-04 11:00:00,55.76,55.8,55.69,55.73,14900.0,37.5643,37.5912,37.5171,37.5441,14900.0
2013-10-04 11:30:00,55.77,55.95,55.75,55.88,10000.0,37.571,37.6923,37.5576,37.6451,10000.0
2013-10-04 12:00:00,55.88,56.05,55.83,56.0,12000.0,37.6451,37.7597,37.6115,37.726,12000.0
2013-10-04 12:30:00,56.0,56.02,55.93,56.0,16000.0,37.726,37.7395,37.6788,37.726,16000.0
2013-10-04 13:00:00,56.0,56.02,55.91,55.96,9900.0,37.726,37.7395,37.6654,37.699,9900.0
2013-10-04 13:30:00,55.96,56.03,55.95,56.0,9300.0,37.699,37.7462,37.6923,37.726,9300.0
2013-10-04 14:00:00,56.0,56.01,55.87,55.93,15600.0,37.726,37.7327,37.6384,37.6788,15600.0
2013-10-04 14:30:00,55.96,55.98,55.91,55.96,18400.0,37.699,37.7125,37.6654,37.699,18400.0
2013-10-04 15:00:00,55.96,55.98,55.89,55.91,44100.0,37.699,37.7125,37.6519,37.6654,44100.0
2013-10-04 15:30:00,55.9,55.91,55.75,55.84,43800.0,37.6586,37.6654,37.5576,37.6182,43800.0
2013-10-07 09:30:00,55.57,55.69,55.22,55.56,12000.0,37.4363,37.5171,37.2005,37.4296,12000.0
2013-10-07 10:00:00,55.62,55.71,55.52,55.62,7900.0,37.47,37.5306,37.4026,37.47,7900.0
2013-10-07 10:30:00,55.63,55.7,55.5,55.52,6300.0,37.4767,37.5239,37.3891,37.4026,6300.0
2013-10-07 11:00:00,55.59,55.6,55.51,55.57,5400.0,37.4498,37.4565,37.3959,37.4363,5400.0
2013-10-07 11:30:00,55.59,55.72,55.52,55.7,4800.0,37.4498,37.5374,37.4026,37.5239,4800.0
2013-10-07 12:00:00,55.68,55.68,55.51,55.51,10200.0,37.5104,37.5104,37.3959,37.3959,10200.0
2013-10-07 12:30:00,55.5,55.6,55.42,55.48,6800.0,37.3891,37.4565,37.3352,37.3757,6800.0
2013-10-07 13:00:00,55.53,55.56,55.41,55.51,4800.0,37.4094,37.4296,37.3285,37.3959,4800.0
2013-10-07 13:30:00,55.51,55.54,55.4,55.43,4900.0,37.3959,37.4161,37.3218,37.342,4900.0
2013-10-07 14:00:00,55.43,55.45,55.33,55.35,11900.0,37.342,37.3555,37.2746,37.2881,11900.0
2013-10-07 14:30:00,55.44,55.45,55.34,55.38,8200.0,37.3487,37.3555,37.2814,37.3083,8200.0
2013-10-07 15:00:00,55.39,55.39,55.34,55.37,13500.0,37.315,37.315,37.2814,37.3016,13500.0
2013-10-07 15:30:00,55.37,55.4,55.13,55.13,32500.0,37.3016,37.3218,37.1399,37.1399,32500.0
2013-10-08 09:30:00,55.18,55.18,54.9,55.14,7400.0,37.1736,37.1736,36.9849,37.1466,7400.0
2013-10-08 10:00:00,55.16,55.2,54.99,55.16,9000.0,37.1601,37.187,37.0456,37.1601,9000.0
2013-10-08 10:30:00,55.14,55.17,54.89,54.93,8300.0,37.1466,37.1668,36.9782,37.0051,8300.0
2013-10-08 11:00:00,54.93,55.0,54.78,54.8,6800.0,37.0051,37.0523,36.9041,36.9176,6800.0
2013-10-08 11:30:00,54.8,54.82,54.66,54.79,6000.0,36.9176,36.931,36.8233,36.9108,6000.0
2013-10-08 12:00:00,54.77,54.77,54.45,54.58,12100.0,36.8974,36.8974,36.6818,36.7694,12100.0
2013-10-08 12:30:00,54.58,54.63,54.46,54.54,11500.0,36.7694,36.803,36.6885,36.7424,11500.0
2013-10-08 13:00:00,54.54,54.59,54.46,54.55,9800.0,36.7424,36.7761,36.6885,36.7491,9800.0
2013-10-08 13:30:00,54.58,54.58,54.45,54.46,7600.0,36.7694,36.7694,36.6818,36.6885,7600.0
2013-10-08 14:00:00,54.47,54.52,54.38,54.42,10500.0,36.6953,36.7289,36.6346,36.6616,10500.0
2013-10-08 14:30:00,54.44,54.46,54.18,54.24,18300.0,36.675,36.6885,36.4999,36.5403,18300.0
2013-10-08 15:00:00,54.26,54.32,54.11,54.23,50600.0,36.5538,36.5942,36.4527,36.5336,50600.0
2013-10-08 15:30:00,54.23,54.29,53.99,54.0,57200.0,36.5336,36.574,36.3719,36.3786,57200.0
2013-10-09 09:30:00,54.11,54.25,53.73,54.0,8100.0,36.4527,36.547,36.1967,36.3786,8100.0
2013-10-09 10:00:00,54.0,54.0,53.79,53.95,12000.0,36.3786,36.3786,36.2372,36.3449,12000.0
2013-10-09 10:30:00,53.96,54.03,53.85,53.87,7100.0,36.3517,36.3988,36.2776,36.291,7100.0
2013-10-09 11:00:00,53.82,53.95,53.62,53.88,7300.0,36.2574,36.3449,36.1226,36.2978,7300.0
2013-10-09 11:30:00,53.78,53.85,53.57,53.78,7600.0,36.2304,36.2776,36.0889,36.2304,7600.0
2013-10-09 12:00:00,53.77,53.93,53.77,53.85,5900.0,36.2237,36.3315,36.2237,36.2776,5900.0
2013-10-09 12:30:00,53.88,53.99,53.82,53.87,4300.0,36.2978,36.3719,36.2574,36.291,4300.0
2013-10-09 13:00:00,53.89,54.05,53.89,53.99,8300.0,36.3045,36.4123,36.3045,36.3719,8300.0
2013-10-09 13:30:00,54.0,54.05,53.97,54.0,10100.0,36.3786,36.4123,36.3584,36.3786,10100.0
2013-10-09 14:00:00,54.0,54.03,53.91,53.95,14400.0,36.3786,36.3988,36.318,36.3449,14400.0
2013-10-09 14:30:00,53.95,54.03,53.94,53.97,10900.0,36.3449,36.3988,36.3382,36.3584,10900.0
2013-10-09 15:00:00,53.99,54.04,53.96,53.97,16300.0,36.3719,36.4056,36.3517,36.3584,16300.0
2013-10-09 15:30:00,54.0,54.03,53.66,53.81,33400.0,36.3786,36.3988,36.1496,36.2506,33400.0
2013-10-10 09:30:00,54.42,54.64,54.37,54.37,9000.0,36.6616,36.8098,36.6279,36.6279,9000.0
2013-10-10 10:00:00,54.44,54.6,54.36,54.36,17000.0,36.675,36.7828,36.6212,36.6212,17000.0
2013-10-10 10:30:00,54.39,54.6,54.39,54.55,10400.0,36.6414,36.7828,36.6414,36.7491,10400.0
2013-10-10 11:00:00,54.55,54.56,54.42,54.47,9100.0,36.7491,36.7559,36.6616,36.6953,9100.0
2013-10-10 11:30:00,54.5,54.67,54.42,54.59,8900.0,36.7155,36.83,36.6616,36.7761,8900.0
2013-10-10 12:00:00,54.6,54.7,54.54,54.6,27400.0,36.7828,36.8502,36.7424,36.7828,27400.0
2013-10-10 12:30:00,54.58,54.66,54.55,54.57,9800.0,36.7694,36.8233,36.7491,36.7626,9800.0
2013-10-10 13:00:00,54.58,54.62,54.54,54.56,4300.0,36.7694,36.7963,36.7424,36.7559,4300.0
2013-10-10 13:30:00,54.56,54.65,54.55,54.6,5400.0,36.7559,36.8165,36.7491,36.7828,5400.0
2013-10-10 14:00:00,54.6,54.6,54.38,54.4,13200.0,36.7828,36.7828,36.6346,36.6481,13200.0
2013-10-10 14:30:00,54.4,54.51,54.35,54.45,8600.0,36.6481,36.7222,36.6144,36.6818,8600.0
2013-10-10 15:00:00,54.45,54.57,54.42,54.49,22000.0,36.6818,36.7626,36.6616,36.7087,22000.0
2013-10-10 15:30:00,54.51,54.56,54.44,54.54,49500.0,36.7222,36.7559,36.675,36.7424,49500.0
2013-10-11 09:30:00,54.39,54.86,54.39,54.85,7700.0,36.6414,36.958,36.6414,36.9513,7700.0
2013-10-11 10:00:00,54.87,54.91,54.67,54.75,7200.0,36.9647,36.9917,36.83,36.8839,7200.0
2013-10-11 10:30:00,54.75,54.87,54.68,54.87,9000.0,36.8839,36.9647,36.8367,36.9647,9000.0
2013-10-11 11:00:00,54.87,54.91,54.74,54.82,6800.0,36.9647,36.9917,36.8771,36.931,6800.0
2013-10-11 11:30:00,54.85,54.98,54.83,54.93,7100.0,36.9513,37.0388,36.9378,37.0051,7100.0
2013-10-11 12:00:00,54.96,55.0,54.89,54.91,7100.0,37.0254,37.0523,36.9782,36.9917,7100.0
2013-10-11 12:30:00,54.96,55.0,54.91,54.95,4100.0,37.0254,37.0523,36.9917,37.0186,4100.0
2013-10-11 13:00:00,54.97,55.02,54.84,54.84,7100.0,37.0321,37.0658,36.9445,36.9445,7100.0
2013-10-11 13:30:00,54.9,55.0,54.9,54.97,2400.0,36.9849,37.0523,36.9849,37.0321,2400.0
2013-10-11 14:00:00,55.0,55.01,54.91,54.91,6400.0,37.0523,37.059,36.9917,36.9917,6400.0
2013-10-11 14:30:00,54.93,54.97,54.82,54.86,12600.0,37.0051,37.0321,36.931,36.958,12600.0
2013-10-11 15:00:00,54.86,54.92,54.73,54.82,18600.0,36.958,36.9984,36.8704,36.931,18600.0
2013-10-11 15:30:00,54.82,54.96,54.79,54.96,37500.0,36.931,37.0254,36.9108,37.0254,37500.0
2013-10-14 09:30:00,54.6,55.41,54.6,54.84,6400.0,36.7828,37.3285,36.7828,36.9445,6400.0
2013-10-14 10:00:00,54.86,55.21,54.81,55.19,26300.0,36.958,37.1938,36.9243,37.1803,26300.0
2013-10-14 10:30:00,55.19,55.36,55.16,55.32,40700.0,37.1803,37.2948,37.1601,37.2679,40700.0
2013-10-14 11:00:00,55.33,55.58,55.28,55.57,16500.0,37.2746,37.443,37.2409,37.4363,16500.0
2013-10-14 11:30:00,55.57,55.69,55.55,55.69,18000.0,37.4363,37.5171,37.4228,37.5171,18000.0
2013-10-14 12:00:00,55.71,55.8,55.59,55.59,10400.0,37.5306,37.5912,37.4498,37.4498,10400.0
2013-10-14 12:30:00,55.6,55.75,55.6,55.73,7300.0,37.4565,37.5576,37.4565,37.5441,7300.0
2013-10-14 13:00:00,55.74,55.9,55.68,55.85,11200.0,37.5508,37.6586,37.5104,37.6249,11200.0
2013-10-14 13:30:00,55.85,56.0,55.83,55.89,19000.0,37.6249,37.726,37.6115,37.6519,19000.0
2013-10-14 14:00:00,55.89,55.99,55.85,55.93,11900.0,37.6519,37.7192,37.6249,37.6788,11900.0
2013-10-14 14:30:00,55.91,55.94,55.73,55.83,13700.0,37.6654,37.6856,37.5441,37.6115,13700.0
2013-10-14 15:00:00,55.83,55.95,55.73,55.91,32800.0,37.6115,37.6923,37.5441,37.6654,32800.0
2013-10-14 15:30:00,55.91,56.02,55.83,55.94,61700.0,37.6654,37.7395,37.6115,37.6856,61700.0
2013-10-15 09:30:00,55.66,55.88,55.41,55.87,12400.0,37.4969,37.6451,37.3285,37.6384,12400.0
2013-10-15 10:00:00,55.94,56.3,55.93,56.23,69400.0,37.6856,37.9281,37.6788,37.8809,69400.0
2013-10-15 10:30:00,56.27,56.28,56.06,56.1,7600.0,37.9079,37.9146,37.7664,37.7934,7600.0
2013-10-15 11:00:00,56.11,56.27,56.05,56.23,8800.0,37.8001,37.9079,37.7597,37.8809,8800.0
2013-10-15 11:30:00,56.17,56.3,56.08,56.22,19900.0,37.8405,37.9281,37.7799,37.8742,19900.0
2013-10-15 12:00:00,56.21,56.25,56.12,56.15,20400.0,37.8675,37.8944,37.8068,37.827,20400.0
2013-10-15 12:30:00,56.14,56.2,56.12,56.19,5200.0,37.8203,37.8607,37.8068,37.854,5200.0
2013-10-15 13:00:00,56.2,56.2,56.0,56.0,6400.0,37.8607,37.8607,37.726,37.726,6400.0
2013-10-15 13:30:00,55.98,56.02,55.91,55.97,17100.0,37.7125,37.7395,37.6654,37.7058,17100.0
2013-10-15 14:00:00,55.98,56.03,55.82,55.82,14900.0,37.7125,37.7462,37.6047,37.6047,14900.0
2013-10-15 14:30:00,55.88,55.92,55.63,55.74,12600.0,37.6451,37.6721,37.4767,37.5508,12600.0
2013-10-15 15:00:00,55.8,55.93,55.72,55.84,12500.0,37.5912,37.6788,37.5374,37.6182,12500.0
2013-10-15 15:30:00,55.83,55.89,55.6,55.62,36900.0,37.6115,37.6519,37.4565,37.47,36900.0
2013-10-16 09:30:00,55.93,56.06,55.65,56.0,21600.0,37.6788,37.7664,37.4902,37.726,21600.0
2013-10-16 10:00:00,55.98,56.11,55.93,55.93,12700.0,37.7125,37.8001,37.6788,37.6788,12700.0
2013-10-16 10:30:00,55.93,56.08,55.92,56.0,4800.0,37.6788,37.7799,37.6721,37.726,4800.0
2013-10-16 11:00:00,56.03,56.09,55.96,56.01,7600.0,37.7462,37.7866,37.699,37.7327,7600.0
2013-10-16 11:30:00,56.03,56.12,55.98,56.09,9800.0,37.7462,37.8068,37.7125,37.7866,9800.0
2013-10-16 12:00:00,56.14,56.2,56.07,56.07,11400.0,37.8203,37.8607,37.7731,37.7731,11400.0
2013-10-16 12:30:00,56.06,56.15,56.03,56.03,2200.0,37.7664,37.827,37.7462,37.7462,2200.0
2013-10-16 13:00:00,56.03,56.05,55.97,56.01,6300.0,37.7462,37.7597,37.7058,37.7327,6300.0
2013-10-16 13:30:00,56.03,56.05,56.0,56.03,4500.0,37.7462,37.7597,37.726,37.7462,4500.0
2013-10-16 14:00:00,56.02,56.07,56.01,56.03,3200.0,37.7395,37.7731,37.7327,37.7462,3200.0
2013-10-16 14:30:00,56.04,56.04,55.96,55.98,6000.0,37.7529,37.7529,37.699,37.7125,6000.0
2013-10-16 15:00:00,55.98,56.04,55.98,55.98,7100.0,37.7125,37.7529,37.7125,37.7125,7100.0
2013-10-16 15:30:00,55.96,56.01,55.87,55.89,43000.0,37.699,37.7327,37.6384,37.6519,43000.0
2013-10-17 09:30:00,56.3,57.42,56.3,57.23,97800.0,37.9281,38.6826,37.9281,38.5546,97800.0
2013-10-17 10:00:00,57.21,57.24,56.95,56.98,40600.0,38.5411,38.5613,38.366,38.3862,40600.0
2013-10-17 10:30:00,56.98,57.09,56.94,57.08,31300.0,38.3862,38.4603,38.3592,38.4536,31300.0
2013-10-17 11:00:00,57.08,57.25,57.05,57.17,36100.0,38.4536,38.5681,38.4333,38.5142,36100.0
2013-10-17 11:30:00,57.16,57.19,57.07,57.08,30500.0,38.5075,38.5277,38.4468,38.4536,30500.0
2013-10-17 12:00:00,57.07,57.09,57.03,57.05,19700.0,38.4468,38.4603,38.4199,38.4333,19700.0
2013-10-17 12:30:00,57.06,57.15,57.05,57.11,16200.0,38.4401,38.5007,38.4333,38.4738,16200.0
2013-10-17 13:00:00,57.11,57.15,57.1,57.13,12600.0,38.4738,38.5007,38.467,38.4872,12600.0
2013-10-17 13:30:00,57.11,57.12,56.98,57.0,23000.0,38.4738,38.4805,38.3862,38.3997,23000.0
2013-10-17 14:00:00,57.0,57.01,56.95,57.0,15000.0,38.3997,38.4064,38.366,38.3997,15000.0
2013-10-17 14:30:00,57.0,57.01,56.95,57.0,19100.0,38.3997,38.4064,38.366,38.3997,19100.0
2013-10-17 15:00:00,57.0,57.0,56.92,57.0,37000.0,38.3997,38.3997,38.3458,38.3997,37000.0
2013-10-17 15:30:00,57.0,57.14,56.99,57.05,109900.0,38.3997,38.494,38.3929,38.4333,109900.0
2013-10-18 09:30:00,57.45,57.48,56.93,57.05,28400.0,38.7028,38.723,38.3525,38.4333,28400.0
2013-10-18 10:00:00,57.12,57.16,56.94,57.08,12000.0,38.4805,38.5075,38.3592,38.4536,12000.0
2013-10-18 10:30:00,57.08,57.17,56.99,57.11,70200.0,38.4536,38.5142,38.3929,38.4738,70200.0
2013-10-18 11:00:00,57.09,57.28,57.08,57.25,11800.0,38.4603,38.5883,38.4536,38.5681,11800.0
2013-10-18 11:30:00,57.25,57.31,57.14,57.18,12400.0,38.5681,38.6085,38.494,38.5209,12400.0
2013-10-18 12:00:00,57.18,57.24,57.15,57.2,5700.0,38.5209,38.5613,38.5007,38.5344,5700.0
2013-10-18 12:30:00,57.2,57.24,57.18,57.19,10300.0,38.5344,38.5613,38.5209,38.5277,10300.0
2013-10-18 13:00:00,57.2,57.23,57.16,57.21,14200.0,38.5344,38.5546,38.5075,38.5411,14200.0
2013-10-18 13:30:00,57.18,57.26,57.13,57.17,16900.0,38.5209,38.5748,38.4872,38.5142,16900.0
2013-10-18 14:00:00,57.19,57.25,57.19,57.2,18900.0,38.5277,38.5681,38.5277,38.5344,18900.0
2013-10-18 14:30:00,57.2,57.23,57.18,57.2,18000.0,38.5344,38.5546,38.5209,38.5344,18000.0
2013-10-18 15:00:00,57.21,57.26,57.21,57.24,30600.0,38.5411,38.5748,38.5411,38.5613,30600.0
2013-10-18 15:30:00,57.25,57.27,57.17,57.21,85800.0,38.5681,38.5816,38.5142,38.5411,85800.0
2013-10-21 09:30:00,57.28,57.4,57.1,57.4,13900.0,38.5883,38.6691,38.467,38.6691,13900.0
2013-10-21 10:00:00,57.43,57.45,57.27,57.35,13100.0,38.6893,38.7028,38.5816,38.6354,13100.0
2013-10-21 10:30:00,57.33,57.33,56.99,57.0,12600.0,38.622,38.622,38.3929,38.3997,12600.0
2013-10-21 11:00:00,57.01,57.23,56.96,57.23,7200.0,38.4064,38.5546,38.3727,38.5546,7200.0
2013-10-21 11:30:00,57.23,57.25,57.15,57.22,5900.0,38.5546,38.5681,38.5007,38.5479,5900.0
2013-10-21 12:00:00,57.24,57.41,57.24,57.33,5800.0,38.5613,38.6759,38.5613,38.622,5800.0
2013-10-21 12:30:00,57.3,57.33,57.24,57.28,7400.0,38.6018,38.622,38.5613,38.5883,7400.0
2013-10-21 13:00:00,57.28,57.31,57.21,57.23,4600.0,38.5883,38.6085,38.5411,38.5546,4600.0
2013-10-21 13:30:00,57.24,57.27,57.18,57.27,8300.0,38.5613,38.5816,38.5209,38.5816,8300.0
2013-10-21 14:00:00,57.23,57.25,57.16,57.22,5600.0,38.5546,38.5681,38.5075,38.5479,5600.0
2013-10-21 14:30:00,57.22,57.26,57.18,57.21,20400.0,38.5479,38.5748,38.5209,38.5411,20400.0
2013-10-21 15:00:00,57.2,57.33,57.2,57.28,14100.0,38.5344,38.622,38.5344,38.5883,14100.0
2013-10-21 15:30:00,57.29,57.46,57.27,57.39,24000.0,38.595,38.7096,38.5816,38.6624,24000.0
2013-10-22 09:30:00,57.5,58.07,57.5,57.95,8200.0,38.7365,39.1205,38.7365,39.0397,8200.0
2013-10-22 10:00:00,57.95,58.06,57.89,57.89,21600.0,39.0397,39.1138,38.9992,38.9992,21600.0
2013-10-22 10:30:00,57.93,57.97,57.72,57.81,10300.0,39.0262,39.0531,38.8847,38.9453,10300.0
2013-10-22 11:00:00,57.81,57.95,57.73,57.83,16200.0,38.9453,39.0397,38.8914,38.9588,16200.0
2013-10-22 11:30:00,57.85,58.04,57.79,58.04,13900.0,38.9723,39.1003,38.9319,39.1003,13900.0
2013-10-22 12:00:00,58.0,58.01,57.81,57.97,10700.0,39.0733,39.0801,38.9453,39.0531,10700.0
2013-10-22 12:30:00,57.97,57.99,57.84,57.92,8700.0,39.0531,39.0666,38.9656,39.0194,8700.0
2013-10-22 13:00:00,57.93,58.01,57.93,57.97,8900.0,39.0262,39.0801,39.0262,39.0531,8900.0
2013-10-22 13:30:00,57.95,58.11,57.94,58.07,10300.0,39.0397,39.1474,39.0329,39.1205,10300.0
2013-10-22 14:00:00,58.09,58.09,57.93,57.98,16000.0,39.134,39.134,39.0262,39.0599,16000.0
2013-10-22 14:30:00,57.94,58.08,57.94,57.98,15300.0,39.0329,39.1272,39.0329,39.0599,15300.0
2013-10-22 15:00:00,57.99,58.16,57.98,58.12,24400.0,39.0666,39.1811,39.0599,39.1542,24400.0
2013-10-22 15:30:00,58.13,58.15,58.04,58.09,40100.0,39.1609,39.1744,39.1003,39.134,40100.0
2013-10-23 09:30:00,57.92,58.18,57.92,58.01,8300.0,39.0194,39.1946,39.0194,39.0801,8300.0
2013-10-23 10:00:00,57.93,58.0,57.8,57.84,79800.0,39.0262,39.0733,38.9386,38.9656,79800.0
2013-10-23 10:30:00,57.8,58.06,57.8,58.06,6300.0,38.9386,39.1138,38.9386,39.1138,6300.0
2013-10-23 11:00:00,58.05,58.1,57.88,57.91,3400.0,39.107,39.1407,38.9925,39.0127,3400.0
2013-10-23 11:30:00,57.93,58.03,57.92,58.02,3100.0,39.0262,39.0936,39.0194,39.0868,3100.0
2013-10-23 12:00:00,58.02,58.05,57.98,58.05,4900.0,39.0868,39.107,39.0599,39.107,4900.0
2013-10-23 12:30:00,58.03,58.11,58.02,58.11,2500.0,39.0936,39.1474,39.0868,39.1474,2500.0
2013-10-23 13:00:00,58.12,58.17,58.09,58.17,3800.0,39.1542,39.1879,39.134,39.1879,3800.0
2013-10-23 13:30:00,58.16,58.19,58.11,58.16,7200.0,39.1811,39.2013,39.1474,39.1811,7200.0
2013-10-23 14:00:00,58.17,58.19,58.03,58.03,6100.0,39.1879,39.2013,39.0936,39.0936,6100.0
2013-10-23 14:30:00,58.06,58.13,58.02,58.05,9200.0,39.1138,39.1609,39.0868,39.107,9200.0
2013-10-23 15:00:00,58.05,58.11,57.98,58.0,16800.0,39.107,39.1474,39.0599,39.0733,16800.0
2013-10-23 15:30:00,58.01,58.08,58.0,58.06,21500.0,39.0801,39.1272,39.0733,39.1138,21500.0
2013-10-24 09:30:00,58.07,58.07,57.98,58.0,3600.0,39.1205,39.1205,39.0599,39.0733,3600.0
2013-10-24 10:00:00,58.06,58.28,58.01,58.18,6900.0,39.1138,39.262,39.0801,39.1946,6900.0
2013-10-24 10:30:00,58.17,58.34,58.16,58.23,10100.0,39.1879,39.3024,39.1811,39.2283,10100.0
2013-10-24 11:00:00,58.24,58.25,58.15,58.18,7400.0,39.235,39.2418,39.1744,39.1946,7400.0
2013-10-24 11:30:00,58.16,58.18,58.12,58.15,2600.0,39.1811,39.1946,39.1542,39.1744,2600.0
2013-10-24 12:00:00,58.15,58.22,58.12,58.15,4400.0,39.1744,39.2215,39.1542,39.1744,4400.0
2013-10-24 12:30:00,58.16,58.17,58.1,58.17,5800.0,39.1811,39.1879,39.1407,39.1879,5800.0
2013-10-24 13:00:00,58.19,58.34,58.18,58.27,7900.0,39.2013,39.3024,39.1946,39.2552,7900.0
2013-10-24 13:30:00,58.27,58.33,58.18,58.18,7500.0,39.2552,39.2957,39.1946,39.1946,7500.0
2013-10-24 14:00:00,58.19,58.27,58.18,58.27,3400.0,39.2013,39.2552,39.1946,39.2552,3400.0
2013-10-24 14:30:00,58.26,58.33,58.26,58.33,3800.0,39.2485,39.2957,39.2485,39.2957,3800.0
2013-10-24 15:00:00,58.33,58.35,58.31,58.33,9000.0,39.2957,39.3091,39.2822,39.2957,9000.0
2013-10-24 15:30:00,58.33,58.45,58.3,58.36,30900.0,39.2957,39.3765,39.2754,39.3159,30900.0
2013-10-25 09:30:00,58.25,58.49,58.25,58.42,3800.0,39.2418,39.4034,39.2418,39.3563,3800.0
2013-10-25 10:00:00,58.47,58.55,58.27,58.29,10500.0,39.39,39.4439,39.2552,39.2687,10500.0
2013-10-25 10:30:00,58.36,58.36,58.12,58.36,2000.0,39.3159,39.3159,39.1542,39.3159,2000.0
2013-10-25 11:00:00,58.31,58.5,58.31,58.43,2600.0,39.2822,39.4102,39.2822,39.363,2600.0
2013-10-25 11:30:00,58.45,58.55,58.42,58.51,4400.0,39.3765,39.4439,39.3563,39.4169,4400.0
2013-10-25 12:00:00,58.46,58.47,58.42,58.45,1200.0,39.3832,39.39,39.3563,39.3765,1200.0
2013-10-25 12:30:00,58.45,58.57,58.45,58.53,5800.0,39.3765,39.4573,39.3765,39.4304,5800.0
2013-10-25 13:00:00,58.56,58.61,58.5,58.61,5300.0,39.4506,39.4843,39.4102,39.4843,5300.0
2013-10-25 13:30:00,58.59,58.62,58.57,58.62,3700.0,39.4708,39.491,39.4573,39.491,3700.0
2013-10-25 14:00:00,58.62,58.73,58.55,58.66,13000.0,39.491,39.5651,39.4439,39.518,13000.0
2013-10-25 14:30:00,58.61,58.66,58.53,58.66,6700.0,39.4843,39.518,39.4304,39.518,6700.0
2013-10-25 15:00:00,58.64,58.67,58.61,58.66,6500.0,39.5045,39.5247,39.4843,39.518,6500.0
2013-10-25 15:30:00,58.68,58.82,58.66,58.76,20800.0,39.5314,39.6258,39.518,39.5853,20800.0
2013-10-28 09:30:00,58.61,58.98,58.61,58.74,20600.0,39.4843,39.7335,39.4843,39.5719,20600.0
2013-10-28 10:00:00,58.73,59.0,58.73,58.96,10300.0,39.5651,39.747,39.5651,39.7201,10300.0
2013-10-28 10:30:00,58.96,58.96,58.66,58.71,12100.0,39.7201,39.7201,39.518,39.5517,12100.0
2013-10-28 11:00:00,58.77,58.85,58.67,58.72,28300.0,39.5921,39.646,39.5247,39.5584,28300.0
2013-10-28 11:30:00,58.69,58.7,58.59,58.63,2600.0,39.5382,39.5449,39.4708,39.4978,2600.0
2013-10-28 12:00:00,58.63,58.73,58.63,58.64,4100.0,39.4978,39.5651,39.4978,39.5045,4100.0
2013-10-28 12:30:00,58.71,58.71,58.56,58.67,6300.0,39.5517,39.5517,39.4506,39.5247,6300.0
2013-10-28 13:00:00,58.7,58.72,58.49,58.49,4300.0,39.5449,39.5584,39.4034,39.4034,4300.0
2013-10-28 13:30:00,58.53,58.6,58.48,58.6,4000.0,39.4304,39.4775,39.3967,39.4775,4000.0
2013-10-28 14:00:00,58.55,58.61,58.51,58.6,4300.0,39.4439,39.4843,39.4169,39.4775,4300.0
2013-10-28 14:30:00,58.6,58.64,58.5,58.57,8800.0,39.4775,39.5045,39.4102,39.4573,8800.0
2013-10-28 15:00:00,58.57,58.59,58.5,58.59,8200.0,39.4573,39.4708,39.4102,39.4708,8200.0
2013-10-28 15:30:00,58.58,58.64,58.43,58.61,29100.0,39.4641,39.5045,39.363,39.4843,29100.0
2013-10-29 09:30:00,58.7,58.94,58.7,58.74,4800.0,39.5449,39.7066,39.5449,39.5719,4800.0
2013-10-29 10:00:00,58.7,58.83,58.54,58.69,57500.0,39.5449,39.6325,39.4371,39.5382,57500.0
2013-10-29 10:30:00,58.7,58.85,58.7,58.77,5900.0,39.5449,39.646,39.5449,39.5921,5900.0
2013-10-29 11:00:00,58.72,58.75,58.59,58.61,3400.0,39.5584,39.5786,39.4708,39.4843,3400.0
2013-10-29 11:30:00,58.58,58.64,58.48,58.48,5300.0,39.4641,39.5045,39.3967,39.3967,5300.0
2013-10-29 12:00:00,58.56,58.79,58.56,58.79,4000.0,39.4506,39.6055,39.4506,39.6055,4000.0
2013-10-29 12:30:00,58.77,58.84,58.74,58.75,4400.0,39.5921,39.6392,39.5719,39.5786,4400.0
2013-10-29 13:00:00,58.74,58.79,58.66,58.66,6900.0,39.5719,39.6055,39.518,39.518,6900.0
2013-10-29 13:30:00,58.69,58.69,58.64,58.66,3400.0,39.5382,39.5382,39.5045,39.518,3400.0
2013-10-29 14:00:00,58.64,58.75,58.64,58.75,5400.0,39.5045,39.5786,39.5045,39.5786,5400.0
2013-10-29 14:30:00,58.77,58.77,58.68,58.72,11700.0,39.5921,39.5921,39.5314,39.5584,11700.0
2013-10-29 15:00:00,58.72,58.79,58.71,58.76,20100.0,39.5584,39.6055,39.5517,39.5853,20100.0
2013-10-29 15:30:00,58.75,58.87,58.73,58.86,33400.0,39.5786,39.6594,39.5651,39.6527,33400.0
2013-10-30 09:30:00,58.83,59.09,58.7,58.98,6300.0,39.6325,39.8076,39.5449,39.7335,6300.0
2013-10-30 10:00:00,58.94,58.95,58.72,58.8,7400.0,39.7066,39.7133,39.5584,39.6123,7400.0
2013-10-30 10:30:00,58.85,58.89,58.77,58.77,4100.0,39.646,39.6729,39.5921,39.5921,4100.0
2013-10-30 11:00:00,58.85,58.85,58.64,58.73,4900.0,39.646,39.646,39.5045,39.5651,4900.0
2013-10-30 11:30:00,58.73,58.73,58.35,58.44,10800.0,39.5651,39.5651,39.3091,39.3698,10800.0
2013-10-30 12:00:00,58.5,58.58,58.41,58.56,13700.0,39.4102,39.4641,39.3495,39.4506,13700.0
2013-10-30 12:30:00,58.51,58.74,58.44,58.54,4800.0,39.4169,39.5719,39.3698,39.4371,4800.0
2013-10-30 13:00:00,58.46,58.66,58.4,58.6,6700.0,39.3832,39.518,39.3428,39.4775,6700.0
2013-10-30 13:30:00,58.46,58.63,58.46,58.6,1800.0,39.3832,39.4978,39.3832,39.4775,1800.0
2013-10-30 14:00:00,58.63,58.73,58.35,58.51,9100.0,39.4978,39.5651,39.3091,39.4169,9100.0
2013-10-30 14:30:00,58.52,58.69,58.46,58.58,15300.0,39.4237,39.5382,39.3832,39.4641,15300.0
2013-10-30 15:00:00,58.59,58.72,58.57,58.59,28500.0,39.4708,39.5584,39.4573,39.4708,28500.0
2013-10-30 15:30:00,58.62,58.69,58.49,58.5,30900.0,39.491,39.5382,39.4034,39.4102,30900.0
2013-10-31 09:30:00,58.43,58.61,58.24,58.25,6700.0,39.363,39.4843,39.235,39.2418,6700.0
2013-10-31 10:00:00,58.24,58.24,57.9,57.9,31300.0,39.235,39.235,39.006,39.006,31300.0
2013-10-31 10:30:00,57.9,58.04,57.85,58.0,8300.0,39.006,39.1003,38.9723,39.0733,8300.0
2013-10-31 11:00:00,58.01,58.09,57.94,58.02,15800.0,39.0801,39.134,39.0329,39.0868,15800.0
2013-10-31 11:30:00,58.03,58.05,57.95,57.98,20000.0,39.0936,39.107,39.0397,39.0599,20000.0
2013-10-31 12:00:00,57.99,58.28,57.96,58.26,9500.0,39.0666,39.262,39.0464,39.2485,9500.0
2013-10-31 12:30:00,58.25,58.64,58.23,58.62,29700.0,39.2418,39.5045,39.2283,39.491,29700.0
2013-10-31 13:00:00,58.55,58.69,58.55,58.6,5800.0,39.4439,39.5382,39.4439,39.4775,5800.0
2013-10-31 13:30:00,58.6,58.66,58.47,58.55,11500.0,39.4775,39.518,39.39,39.4439,11500.0
2013-10-31 14:00:00,58.54,59.02,58.54,58.98,78100.0,39.4371,39.7605,39.4371,39.7335,78100.0
2013-10-31 14:30:00,59.02,59.02,58.82,58.87,12700.0,39.7605,39.7605,39.6258,39.6594,12700.0
2013-10-31 15:00:00,58.86,59.07,58.74,58.76,69700.0,39.6527,39.7942,39.5719,39.5853,69700.0
2013-10-31 15:30:00,58.76,58.83,58.72,58.72,68400.0,39.5853,39.6325,39.5584,39.5584,68400.0
2013-11-01 09:30:00,58.86,59.22,58.55,58.81,24800.0,39.6527,39.8952,39.4439,39.619,24800.0
2013-11-01 10:00:00,58.9,59.04,58.75,58.76,24700.0,39.6797,39.774,39.5786,39.5853,24700.0
2013-11-01 10:30:00,58.8,58.95,58.75,58.85,9700.0,39.6123,39.7133,39.5786,39.646,9700.0
2013-11-01 11:00:00,58.83,58.83,58.7,58.71,8900.0,39.6325,39.6325,39.5449,39.5517,8900.0
2013-11-01 11:30:00,58.71,58.9,58.69,58.71,9600.0,39.5517,39.6797,39.5382,39.5517,9600.0
2013-11-01 12:00:00,58.71,58.79,58.68,58.74,4800.0,39.5517,39.6055,39.5314,39.5719,4800.0
2013-11-01 12:30:00,58.74,58.81,58.68,58.72,29900.0,39.5719,39.619,39.5314,39.5584,29900.0
2013-11-01 13:00:00,58.7,58.85,58.7,58.85,4600.0,39.5449,39.646,39.5449,39.646,4600.0
2013-11-01 13:30:00,58.82,58.88,58.78,58.8,3800.0,39.6258,39.6662,39.5988,39.6123,3800.0
2013-11-01 14:00:00,58.83,58.95,58.82,58.88,6800.0,39.6325,39.7133,39.6258,39.6662,6800.0
2013-11-01 14:30:00,58.87,58.94,58.84,58.84,6500.0,39.6594,39.7066,39.6392,39.6392,6500.0
2013-11-01 15:00:00,58.85,58.89,58.74,58.76,12800.0,39.646,39.6729,39.5719,39.5853,12800.0
2013-11-01 15:30:00,58.76,58.91,58.76,58.79,34300.0,39.5853,39.6864,39.5853,39.6055,34300.0
2013-11-04 09:30:00,58.98,58.98,58.75,58.75,8400.0,39.7335,39.7335,39.5786,39.5786,8400.0
2013-11-04 10:00:00,58.82,58.98,58.82,58.92,2800.0,39.6258,39.7335,39.6258,39.6931,2800.0
2013-11-04 10:30:00,58.92,59.12,58.9,58.9,20500.0,39.6931,39.8279,39.6797,39.6797,20500.0
2013-11-04 11:00:00,58.88,59.12,58.88,58.92,15300.0,39.6662,39.8279,39.6662,39.6931,15300.0
2013-11-04 11:30:00,58.92,59.04,58.88,59.02,4300.0,39.6931,39.774,39.6662,39.7605,4300.0
2013-11-04 12:00:00,59.01,59.01,58.88,58.88,2500.0,39.7538,39.7538,39.6662,39.6662,2500.0
2013-11-04 12:30:00,58.89,59.07,58.89,58.95,6100.0,39.6729,39.7942,39.6729,39.7133,6100.0
2013-11-04 13:00:00,58.95,59.09,58.92,58.95,32000.0,39.7133,39.8076,39.6931,39.7133,32000.0
2013-11-04 13:30:00,58.94,58.98,58.9,58.9,10200.0,39.7066,39.7335,39.6797,39.6797,10200.0
2013-11-04 14:00:00,58.89,58.89,58.8,58.82,9200.0,39.6729,39.6729,39.6123,39.6258,9200.0
2013-11-04 14:30:00,58.8,58.84,58.68,58.71,13200.0,39.6123,39.6392,39.5314,39.5517,13200.0
2013-11-04 15:00:00,58.72,58.73,58.48,58.55,27400.0,39.5584,39.5651,39.3967,39.4439,27400.0
2013-11-04 15:30:00,58.55,58.64,58.48,58.59,55600.0,39.4439,39.5045,39.3967,39.4708,55600.0
2013-11-05 09:30:00,58.54,58.54,58.04,58.24,10000.0,39.4371,39.4371,39.1003,39.235,10000.0
2013-11-05 10:00:00,58.12,58.27,58.09,58.27,8400.0,39.1542,39.2552,39.134,39.2552,8400.0
2013-11-05 10:30:00,58.26,58.3,57.88,58.21,13500.0,39.2485,39.2754,38.9925,39.2148,13500.0
2013-11-05 11:00:00,58.19,58.19,58.0,58.02,5600.0,39.2013,39.2013,39.0733,39.0868,5600.0
2013-11-05 11:30:00,58.1,58.18,58.07,58.18,7100.0,39.1407,39.1946,39.1205,39.1946,7100.0
2013-11-05 12:00:00,58.18,58.21,58.16,58.18,22900.0,39.1946,39.2148,39.1811,39.1946,22900.0
2013-11-05 12:30:00,58.18,58.35,58.18,58.3,5200.0,39.1946,39.3091,39.1946,39.2754,5200.0
2013-11-05 13:00:00,58.36,58.4,58.33,58.36,4100.0,39.3159,39.3428,39.2957,39.3159,4100.0
2013-11-05 13:30:00,58.36,58.43,58.29,58.29,6400.0,39.3159,39.363,39.2687,39.2687,6400.0
2013-11-05 14:00:00,58.31,58.53,58.31,58.5,9400.0,39.2822,39.4304,39.2822,39.4102,9400.0
2013-11-05 14:30:00,58.5,58.54,58.29,58.34,11100.0,39.4102,39.4371,39.2687,39.3024,11100.0
2013-11-05 15:00:00,58.34,58.39,58.22,58.24,14600.0,39.3024,39.3361,39.2215,39.235,14600.0
2013-11-05 15:30:00,58.25,58.33,58.15,58.15,36800.0,39.2418,39.2957,39.1744,39.1744,36800.0
2013-11-06 09:30:00,58.23,58.44,58.23,58.37,4900.0,39.2283,39.3698,39.2283,39.3226,4900.0
2013-11-06 10:00:00,58.34,58.34,58.16,58.16,8200.0,39.3024,39.3024,39.1811,39.1811,8200.0
2013-11-06 10:30:00,58.13,58.19,58.01,58.17,5000.0,39.1609,39.2013,39.0801,39.1879,5000.0
2013-11-06 11:00:00,58.18,58.18,57.88,57.9,6800.0,39.1946,39.1946,38.9925,39.006,6800.0
2013-11-06 11:30:00,57.85,57.95,57.75,57.88,13600.0,38.9723,39.0397,38.9049,38.9925,13600.0
2013-11-06 12:00:00,57.87,57.93,57.75,57.84,21100.0,38.9858,39.0262,38.9049,38.9656,21100.0
2013-11-06 12:30:00,57.84,57.9,57.79,57.82,19600.0,38.9656,39.006,38.9319,38.9521,19600.0
2013-11-06 13:00:00,57.83,57.94,57.76,57.94,8600.0,38.9588,39.0329,38.9117,39.0329,8600.0
2013-11-06 13:30:00,57.99,58.03,57.9,57.97,7600.0,39.0666,39.0936,39.006,39.0531,7600.0
2013-11-06 14:00:00,58.0,58.01,57.89,57.99,11100.0,39.0733,39.0801,38.9992,39.0666,11100.0
2013-11-06 14:30:00,57.99,58.03,57.96,58.0,13900.0,39.0666,39.0936,39.0464,39.0733,13900.0
2013-11-06 15:00:00,57.99,58.06,57.81,57.86,37000.0,39.0666,39.1138,38.9453,38.979,37000.0
2013-11-06 15:30:00,57.86,57.93,57.65,57.79,75700.0,38.979,39.0262,38.8376,38.9319,75700.0
2013-11-07 09:30:00,58.5,59.59,58.18,58.22,51400.0,39.4102,40.1445,39.1946,39.2215,51400.0
2013-11-07 10:00:00,58.22,58.34,57.88,58.0,59700.0,39.2215,39.3024,38.9925,39.0733,59700.0
2013-11-07 10:30:00,57.98,58.03,57.46,57.68,26400.0,39.0599,39.0936,38.7096,38.8578,26400.0
2013-11-07 11:00:00,57.73,57.96,57.56,57.69,10100.0,38.8914,39.0464,38.7769,38.8645,10100.0
2013-11-07 11:30:00,57.79,57.96,57.53,57.66,22500.0,38.9319,39.0464,38.7567,38.8443,22500.0
2013-11-07 12:00:00,57.84,58.11,57.75,57.87,14700.0,38.9656,39.1474,38.9049,38.9858,14700.0
2013-11-07 12:30:00,57.93,57.99,57.83,57.9,6400.0,39.0262,39.0666,38.9588,39.006,6400.0
2013-11-07 13:00:00,57.99,57.99,57.64,57.64,13500.0,39.0666,39.0666,38.8308,38.8308,13500.0
2013-11-07 13:30:00,57.66,57.74,57.33,57.7,11100.0,38.8443,38.8982,38.622,38.8712,11100.0
2013-11-07 14:00:00,57.71,57.93,57.43,57.85,22300.0,38.878,39.0262,38.6893,38.9723,22300.0
2013-11-07 14:30:00,57.87,58.03,57.76,58.03,15300.0,38.9858,39.0936,38.9117,39.0936,15300.0
2013-11-07 15:00:00,57.98,58.07,57.94,57.95,33100.0,39.0599,39.1205,39.0329,39.0397,33100.0
2013-11-07 15:30:00,57.94,58.0,57.59,57.66,165900.0,39.0329,39.0733,38.7971,38.8443,165900.0
2013-11-08 09:30:00,58.72,59.61,57.69,57.73,52000.0,39.5584,40.158,38.8645,38.8914,52000.0
2013-11-08 10:00:00,57.67,57.95,57.61,57.79,38100.0,38.851,39.0397,38.8106,38.9319,38100.0
2013-11-08 10:30:00,57.75,57.84,57.6,57.6,61000.0,38.9049,38.9656,38.8039,38.8039,61000.0
2013-11-08 11:00:00,57.6,57.62,57.39,57.4,65300.0,38.8039,38.8173,38.6624,38.6691,65300.0
2013-11-08 11:30:00,57.4,57.49,57.32,57.37,59800.0,38.6691,38.7298,38.6152,38.6489,59800.0
2013-11-08 12:00:00,57.39,57.4,57.24,57.3,103400.0,38.6624,38.6691,38.5613,38.6018,103400.0
2013-11-08 12:30:00,57.3,57.4,57.24,57.3,37000.0,38.6018,38.6691,38.5613,38.6018,37000.0
2013-11-08 13:00:00,57.3,57.5,57.29,57.44,26300.0,38.6018,38.7365,38.595,38.6961,26300.0
2013-11-08 13:30:00,57.44,57.52,57.4,57.48,93100.0,38.6961,38.75,38.6691,38.723,93100.0
2013-11-08 14:00:00,57.48,57.6,57.46,57.56,46800.0,38.723,38.8039,38.7096,38.7769,46800.0
2013-11-08 14:30:00,57.56,57.7,57.56,57.65,33300.0,38.7769,38.8712,38.7769,38.8376,33300.0
2013-11-08 15:00:00,57.66,57.66,57.4,57.4,65000.0,38.8443,38.8443,38.6691,38.6691,65000.0
2013-11-08 15:30:00,57.4,57.55,57.28,57.52,176100.0,38.6691,38.7702,38.5883,38.75,176100.0
2013-11-11 09:30:00,57.65,57.95,57.33,57.58,28700.0,38.8376,39.0397,38.622,38.7904,28700.0
2013-11-11 10:00:00,57.56,57.58,57.36,57.48,48500.0,38.7769,38.7904,38.6422,38.723,48500.0
2013-11-11 10:30:00,57.48,57.55,57.37,57.41,27200.0,38.723,38.7702,38.6489,38.6759,27200.0
2013-11-11 11:00:00,57.45,57.53,57.35,57.43,19200.0,38.7028,38.7567,38.6354,38.6893,19200.0
2013-11-11 11:30:00,57.43,57.44,57.29,57.35,20000.0,38.6893,38.6961,38.595,38.6354,20000.0
2013-11-11 12:00:00,57.35,57.4,57.31,57.33,17800.0,38.6354,38.6691,38.6085,38.622,17800.0
2013-11-11 12:30:00,57.33,57.42,57.22,57.42,39200.0,38.622,38.6826,38.5479,38.6826,39200.0
2013-11-11 13:00:00,57.42,57.49,57.32,57.32,55400.0,38.6826,38.7298,38.6152,38.6152,55400.0
2013-11-11 13:30:00,57.31,57.35,57.28,57.32,46800.0,38.6085,38.6354,38.5883,38.6152,46800.0
2013-11-11 14:00:00,57.32,57.45,57.31,57.41,23800.0,38.6152,38.7028,38.6085,38.6759,23800.0
2013-11-11 14:30:00,57.45,57.45,57.34,57.34,28200.0,38.7028,38.7028,38.6287,38.6287,28200.0
2013-11-11 15:00:00,57.33,57.38,57.23,57.3,40100.0,38.622,38.6557,38.5546,38.6018,40100.0
2013-11-11 15:30:00,57.3,57.34,57.26,57.26,59800.0,38.6018,38.6287,38.5748,38.5748,59800.0
2013-11-12 09:30:00,57.33,57.44,57.11,57.2,20800.0,38.622,38.6961,38.4738,38.5344,20800.0
2013-11-12 10:00:00,57.19,57.31,57.0,57.29,31200.0,38.5277,38.6085,38.3997,38.595,31200.0
2013-11-12 10:30:00,57.31,57.55,57.26,57.49,31500.0,38.6085,38.7702,38.5748,38.7298,31500.0
2013-11-12 11:00:00,57.51,57.54,57.35,57.5,57400.0,38.7432,38.7634,38.6354,38.7365,57400.0
2013-11-12 11:30:00,57.5,57.55,57.37,57.5,49900.0,38.7365,38.7702,38.6489,38.7365,49900.0
2013-11-12 12:00:00,57.51,57.54,57.34,57.47,42900.0,38.7432,38.7634,38.6287,38.7163,42900.0
2013-11-12 12:30:00,57.48,57.54,57.43,57.45,45900.0,38.723,38.7634,38.6893,38.7028,45900.0
2013-11-12 13:00:00,57.45,57.46,57.29,57.35,50900.0,38.7028,38.7096,38.595,38.6354,50900.0
2013-11-12 13:30:00,57.33,57.54,57.28,57.46,31000.0,38.622,38.7634,38.5883,38.7096,31000.0
2013-11-12 14:00:00,57.48,57.54,57.35,57.45,25000.0,38.723,38.7634,38.6354,38.7028,25000.0
2013-11-12 14:30:00,57.45,57.57,57.45,57.52,34200.0,38.7028,38.7837,38.7028,38.75,34200.0
2013-11-12 15:00:00,57.54,57.54,57.38,57.49,35600.0,38.7634,38.7634,38.6557,38.7298,35600.0
2013-11-12 15:30:00,57.52,57.87,57.52,57.84,62300.0,38.75,38.9858,38.75,38.9656,62300.0
2013-11-13 09:30:00,57.71,58.01,57.52,58.0,12100.0,38.878,39.0801,38.75,39.0733,12100.0
2013-11-13 10:00:00,57.99,58.15,57.88,57.94,14700.0,39.0666,39.1744,38.9925,39.0329,14700.0
2013-11-13 10:30:00,57.94,58.24,57.92,58.24,60800.0,39.0329,39.235,39.0194,39.235,60800.0
2013-11-13 11:00:00,58.2,58.32,58.2,58.3,23900.0,39.2081,39.2889,39.2081,39.2754,23900.0
2013-11-13 11:30:00,58.3,58.52,58.29,58.35,80900.0,39.2754,39.4237,39.2687,39.3091,80900.0
2013-11-13 12:00:00,58.32,58.47,58.25,58.45,27100.0,39.2889,39.39,39.2418,39.3765,27100.0
2013-11-13 12:30:00,58.51,58.53,58.46,58.51,143400.0,39.4169,39.4304,39.3832,39.4169,143400.0
2013-11-13 13:00:00,58.5,58.6,58.48,58.59,25900.0,39.4102,39.4775,39.3967,39.4708,25900.0
2013-11-13 13:30:00,58.55,58.64,58.54,58.57,13300.0,39.4439,39.5045,39.4371,39.4573,13300.0
2013-11-13 14:00:00,58.55,58.95,58.55,58.89,29200.0,39.4439,39.7133,39.4439,39.6729,29200.0
2013-11-13 14:30:00,58.89,59.02,58.8,58.81,34800.0,39.6729,39.7605,39.6123,39.619,34800.0
2013-11-13 15:00:00,58.81,58.87,58.73,58.8,51000.0,39.619,39.6594,39.5651,39.6123,51000.0
2013-11-13 15:30:00,58.8,58.83,58.63,58.81,85900.0,39.6123,39.6325,39.4978,39.619,85900.0
2013-11-14 09:30:00,58.94,59.28,58.81,58.95,21000.0,39.7066,39.9356,39.619,39.7133,21000.0
2013-11-14 10:00:00,58.95,59.11,58.91,58.96,27400.0,39.7133,39.8211,39.6864,39.7201,27400.0
2013-11-14 10:30:00,59.0,59.22,58.97,59.08,47700.0,39.747,39.8952,39.7268,39.8009,47700.0
2013-11-14 11:00:00,59.1,59.41,59.0,59.11,55300.0,39.8144,40.0232,39.747,39.8211,55300.0
2013-11-14 11:30:00,59.07,59.08,58.95,59.01,20000.0,39.7942,39.8009,39.7133,39.7538,20000.0
2013-11-14 12:00:00,59.0,59.01,58.94,58.95,15700.0,39.747,39.7538,39.7066,39.7133,15700.0
2013-11-14 12:30:00,58.95,59.01,58.92,58.95,9400.0,39.7133,39.7538,39.6931,39.7133,9400.0
2013-11-14 13:00:00,58.94,59.02,58.94,58.96,10700.0,39.7066,39.7605,39.7066,39.7201,10700.0
2013-11-14 13:30:00,59.02,59.04,58.97,58.99,11500.0,39.7605,39.774,39.7268,39.7403,11500.0
2013-11-14 14:00:00,59.0,59.01,58.9,58.95,11900.0,39.747,39.7538,39.6797,39.7133,11900.0
2013-11-14 14:30:00,58.93,59.02,58.9,59.0,42400.0,39.6999,39.7605,39.6797,39.747,42400.0
2013-11-14 15:00:00,59.0,59.1,58.97,58.98,81000.0,39.747,39.8144,39.7268,39.7335,81000.0
2013-11-14 15:30:00,58.99,59.02,58.87,58.98,79100.0,39.7403,39.7605,39.6594,39.7335,79100.0
2013-11-15 09:30:00,59.19,59.41,58.82,59.06,8400.0,39.875,40.0232,39.6258,39.7874,8400.0
2013-11-15 10:00:00,58.98,59.14,58.94,59.04,22700.0,39.7335,39.8413,39.7066,39.774,22700.0
2013-11-15 10:30:00,59.04,59.16,59.01,59.1,36800.0,39.774,39.8548,39.7538,39.8144,36800.0
2013-11-15 11:00:00,59.09,59.25,59.07,59.21,21000.0,39.8076,39.9154,39.7942,39.8885,21000.0
2013-11-15 11:30:00,59.25,59.36,59.13,59.14,8600.0,39.9154,39.9895,39.8346,39.8413,8600.0
2013-11-15 12:00:00,59.19,59.19,59.1,59.13,10400.0,39.875,39.875,39.8144,39.8346,10400.0
2013-11-15 12:30:00,59.14,59.17,59.05,59.09,7700.0,39.8413,39.8615,39.7807,39.8076,7700.0
2013-11-15 13:00:00,59.09,59.16,59.06,59.15,18400.0,39.8076,39.8548,39.7874,39.8481,18400.0
2013-11-15 13:30:00,59.14,59.15,59.09,59.11,23500.0,39.8413,39.8481,39.8076,39.8211,23500.0
2013-11-15 14:00:00,59.11,59.12,58.9,58.9,19500.0,39.8211,39.8279,39.6797,39.6797,19500.0
2013-11-15 14:30:00,58.92,59.02,58.87,59.02,9600.0,39.6931,39.7605,39.6594,39.7605,9600.0
2013-11-15 15:00:00,59.03,59.08,58.98,59.02,28200.0,39.7672,39.8009,39.7335,39.7605,28200.0
2013-11-15 15:30:00,59.04,59.04,58.92,58.97,48400.0,39.774,39.774,39.6931,39.7268,48400.0
2013-11-18 09:30:00,58.96,59.06,58.65,58.65,18800.0,39.7201,39.7874,39.5112,39.5112,18800.0
2013-11-18 10:00:00,58.61,59.05,58.6,58.88,31800.0,39.4843,39.7807,39.4775,39.6662,31800.0
2013-11-18 10:30:00,58.92,58.96,58.81,58.85,10500.0,39.6931,39.7201,39.619,39.646,10500.0
2013-11-18 11:00:00,58.86,58.87,58.61,58.7,35700.0,39.6527,39.6594,39.4843,39.5449,35700.0
2013-11-18 11:30:00,58.71,58.71,58.56,58.6,13000.0,39.5517,39.5517,39.4506,39.4775,13000.0
2013-11-18 12:00:00,58.62,58.75,58.6,58.7,9800.0,39.491,39.5786,39.4775,39.5449,9800.0
2013-11-18 12:30:00,58.72,58.72,58.58,58.58,10800.0,39.5584,39.5584,39.4641,39.4641,10800.0
2013-11-18 13:00:00,58.6,58.65,58.59,58.65,5900.0,39.4775,39.5112,39.4708,39.5112,5900.0
2013-11-18 13:30:00,58.66,58.71,58.6,58.7,12300.0,39.518,39.5517,39.4775,39.5449,12300.0
2013-11-18 14:00:00,58.68,58.81,58.68,58.81,37400.0,39.5314,39.619,39.5314,39.619,37400.0
2013-11-18 14:30:00,58.81,58.82,58.55,58.55,28100.0,39.619,39.6258,39.4439,39.4439,28100.0
2013-11-18 15:00:00,58.56,58.58,58.24,58.33,30600.0,39.4506,39.4641,39.235,39.2957,30600.0
2013-11-18 15:30:00,58.32,58.33,58.18,58.3,59100.0,39.2889,39.2957,39.1946,39.2754,59100.0
2013-11-19 09:30:00,58.2,58.39,58.04,58.2,10000.0,39.2081,39.3361,39.1003,39.2081,10000.0
2013-11-19 10:00:00,58.25,58.4,58.19,58.32,9000.0,39.2418,39.3428,39.2013,39.2889,9000.0
2013-11-19 10:30:00,58.31,58.6,58.29,58.51,16800.0,39.2822,39.4775,39.2687,39.4169,16800.0
2013-11-19 11:00:00,58.51,58.62,58.5,58.6,64100.0,39.4169,39.491,39.4102,39.4775,64100.0
2013-11-19 11:30:00,58.6,58.9,58.55,58.81,23700.0,39.4775,39.6797,39.4439,39.619,23700.0
2013-11-19 12:00:00,58.8,59.02,58.77,58.88,19800.0,39.6123,39.7605,39.5921,39.6662,19800.0
2013-11-19 12:30:00,58.86,58.96,58.83,58.88,21400.0,39.6527,39.7201,39.6325,39.6662,21400.0
2013-11-19 13:00:00,58.85,58.99,58.72,58.89,66300.0,39.646,39.7403,39.5584,39.6729,66300.0
2013-11-19 13:30:00,58.87,58.97,58.8,58.84,18300.0,39.6594,39.7268,39.6123,39.6392,18300.0
2013-11-19 14:00:00,58.85,59.0,58.77,58.8,17300.0,39.646,39.747,39.5921,39.6123,17300.0
2013-11-19 14:30:00,58.79,59.01,58.78,58.89,12100.0,39.6055,39.7538,39.5988,39.6729,12100.0
2013-11-19 15:00:00,58.9,58.91,58.7,58.91,62400.0,39.6797,39.6864,39.5449,39.6864,62400.0
2013-11-19 15:30:00,58.91,58.96,58.81,58.88,60500.0,39.6864,39.7201,39.619,39.6662,60500.0
2013-11-20 09:30:00,58.91,59.0,58.42,58.83,14400.0,39.6864,39.747,39.3563,39.6325,14400.0
2013-11-20 10:00:00,58.8,58.98,58.64,58.9,23300.0,39.6123,39.7335,39.5045,39.6797,23300.0
2013-11-20 10:30:00,58.89,58.92,58.59,58.6,13600.0,39.6729,39.6931,39.4708,39.4775,13600.0
2013-11-20 11:00:00,58.66,58.67,58.59,58.67,4500.0,39.518,39.5247,39.4708,39.5247,4500.0
2013-11-20 11:30:00,58.66,58.69,58.56,58.56,4000.0,39.518,39.5382,39.4506,39.4506,4000.0
2013-11-20 12:00:00,58.57,58.68,58.56,58.63,5700.0,39.4573,39.5314,39.4506,39.4978,5700.0
2013-11-20 12:30:00,58.63,58.66,58.62,58.65,3500.0,39.4978,39.518,39.491,39.5112,3500.0
2013-11-20 13:00:00,58.66,58.66,58.5,58.51,9100.0,39.518,39.518,39.4102,39.4169,9100.0
2013-11-20 13:30:00,58.53,58.68,58.53,58.65,9000.0,39.4304,39.5314,39.4304,39.5112,9000.0
2013-11-20 14:00:00,58.63,58.66,58.54,58.62,14700.0,39.4978,39.518,39.4371,39.491,14700.0
2013-11-20 14:30:00,58.6,58.61,58.36,58.41,22900.0,39.4775,39.4843,39.3159,39.3495,22900.0
2013-11-20 15:00:00,58.41,58.41,58.21,58.28,18400.0,39.3495,39.3495,39.2148,39.262,18400.0
2013-11-20 15:30:00,58.29,58.42,58.22,58.39,30300.0,39.2687,39.3563,39.2215,39.3361,30300.0
2013-11-21 09:30:00,58.59,58.67,58.43,58.53,9000.0,39.4708,39.5247,39.363,39.4304,9000.0
2013-11-21 10:00:00,58.48,58.68,58.48,58.67,9300.0,39.3967,39.5314,39.3967,39.5247,9300.0
2013-11-21 10:30:00,58.72,58.9,58.72,58.8,8700.0,39.5584,39.6797,39.5584,39.6123,8700.0
2013-11-21 11:00:00,58.83,58.85,58.71,58.71,7300.0,39.6325,39.646,39.5517,39.5517,7300.0
2013-11-21 11:30:00,58.71,58.93,58.63,58.88,35200.0,39.5517,39.6999,39.4978,39.6662,35200.0
2013-11-21 12:00:00,58.9,59.14,58.9,59.02,109000.0,39.6797,39.8413,39.6797,39.7605,109000.0
2013-11-21 12:30:00,59.06,59.1,58.96,58.97,13300.0,39.7874,39.8144,39.7201,39.7268,13300.0
2013-11-21 13:00:00,59.0,59.06,58.98,59.0,35000.0,39.747,39.7874,39.7335,39.747,35000.0
2013-11-21 13:30:00,59.01,59.19,58.99,59.07,9900.0,39.7538,39.875,39.7403,39.7942,9900.0
2013-11-21 14:00:00,59.08,59.16,59.04,59.06,17900.0,39.8009,39.8548,39.774,39.7874,17900.0
2013-11-21 14:30:00,59.06,59.15,58.98,59.03,7300.0,39.7874,39.8481,39.7335,39.7672,7300.0
2013-11-21 15:00:00,59.05,59.12,58.98,58.99,21900.0,39.7807,39.8279,39.7335,39.7403,21900.0
2013-11-21 15:30:00,59.0,59.09,58.86,59.05,44800.0,39.747,39.8076,39.6527,39.7807,44800.0
2013-11-22 09:30:00,58.57,58.96,58.57,58.73,10900.0,39.7497,40.0144,39.7497,39.8583,10900.0
2013-11-22 10:00:00,58.78,58.98,58.68,58.86,20900.0,39.8922,40.0279,39.8243,39.9465,20900.0
2013-11-22 10:30:00,58.87,59.08,58.87,59.0,21500.0,39.9533,40.0958,39.9533,40.0415,21500.0
2013-11-22 11:00:00,59.02,59.09,58.99,59.03,7300.0,40.0551,40.1026,40.0347,40.0619,7300.0
2013-11-22 11:30:00,59.0,59.16,59.0,59.16,4500.0,40.0415,40.1501,40.0415,40.1501,4500.0
2013-11-22 12:00:00,59.12,59.19,59.08,59.16,4100.0,40.1229,40.1705,40.0958,40.1501,4100.0
2013-11-22 12:30:00,59.09,59.13,59.07,59.1,3100.0,40.1026,40.1297,40.089,40.1094,3100.0
2013-11-22 13:00:00,59.09,59.12,58.98,59.11,15500.0,40.1026,40.1229,40.0279,40.1162,15500.0
2013-11-22 13:30:00,59.06,59.08,58.98,59.0,8200.0,40.0822,40.0958,40.0279,40.0415,8200.0
2013-11-22 14:00:00,59.02,59.12,58.95,58.97,7800.0,40.0551,40.1229,40.0076,40.0211,7800.0
2013-11-22 14:30:00,59.01,59.07,59.0,59.05,6600.0,40.0483,40.089,40.0415,40.0754,6600.0
2013-11-22 15:00:00,59.05,59.11,59.02,59.11,9100.0,40.0754,40.1162,40.0551,40.1162,9100.0
2013-11-22 15:30:00,59.1,59.14,59.02,59.05,41300.0,40.1094,40.1365,40.0551,40.0754,41300.0
2013-11-25 09:30:00,59.25,59.45,58.91,59.26,9900.0,40.2112,40.3469,39.9804,40.218,9900.0
2013-11-25 10:00:00,59.2,59.27,59.05,59.26,13200.0,40.1772,40.2247,40.0754,40.218,13200.0
2013-11-25 10:30:00,59.24,59.32,59.11,59.24,21200.0,40.2044,40.2587,40.1162,40.2044,21200.0
2013-11-25 11:00:00,59.26,59.4,59.24,59.36,30400.0,40.218,40.313,40.2044,40.2858,30400.0
2013-11-25 11:30:00,59.35,59.55,59.3,59.45,21300.0,40.279,40.4148,40.2451,40.3469,21300.0
2013-11-25 12:00:00,59.44,59.54,59.44,59.48,10900.0,40.3401,40.408,40.3401,40.3673,10900.0
2013-11-25 12:30:00,59.5,59.56,59.45,59.46,16800.0,40.3808,40.4216,40.3469,40.3537,16800.0
2013-11-25 13:00:00,59.5,59.5,59.27,59.27,4900.0,40.3808,40.3808,40.2247,40.2247,4900.0
2013-11-25 13:30:00,59.24,59.31,59.24,59.28,4200.0,40.2044,40.2519,40.2044,40.2315,4200.0
2013-11-25 14:00:00,59.28,59.3,59.13,59.14,6600.0,40.2315,40.2451,40.1297,40.1365,6600.0
2013-11-25 14:30:00,59.15,59.2,59.07,59.08,6000.0,40.1433,40.1772,40.089,40.0958,6000.0
2013-11-25 15:00:00,59.09,59.09,58.92,58.96,16300.0,40.1026,40.1026,39.9872,40.0144,16300.0
2013-11-25 15:30:00,58.96,59.11,58.88,59.06,58600.0,40.0144,40.1162,39.9601,40.0822,58600.0
2013-11-26 09:30:00,59.05,59.31,58.73,58.74,10200.0,40.0754,40.2519,39.8583,39.865,10200.0
2013-11-26 10:00:00,58.78,58.9,58.68,58.74,7700.0,39.8922,39.9736,39.8243,39.865,7700.0
2013-11-26 10:30:00,58.73,58.73,58.51,58.52,9500.0,39.8583,39.8583,39.709,39.7157,9500.0
2013-11-26 11:00:00,58.53,58.71,58.53,58.67,15800.0,39.7225,39.8447,39.7225,39.8175,15800.0
2013-11-26 11:30:00,58.66,58.7,58.53,58.53,7600.0,39.8108,39.8379,39.7225,39.7225,7600.0
2013-11-26 12:00:00,58.54,58.69,58.54,58.67,10800.0,39.7293,39.8311,39.7293,39.8175,10800.0
2013-11-26 12:30:00,58.67,58.7,58.62,58.69,8500.0,39.8175,39.8379,39.7836,39.8311,8500.0
2013-11-26 13:00:00,58.68,58.69,58.61,58.66,8200.0,39.8243,39.8311,39.7768,39.8108,8200.0
2013-11-26 13:30:00,58.66,58.8,58.66,58.8,12000.0,39.8108,39.9058,39.8108,39.9058,12000.0
2013-11-26 14:00:00,58.76,58.97,58.76,58.92,10700.0,39.8786,40.0211,39.8786,39.9872,10700.0
2013-11-26 14:30:00,58.92,59.01,58.92,58.92,9100.0,39.9872,40.0483,39.9872,39.9872,9100.0
2013-11-26 15:00:00,58.91,59.08,58.9,59.03,15100.0,39.9804,40.0958,39.9736,40.0619,15100.0
2013-11-26 15:30:00,59.04,59.06,58.74,58.82,44100.0,40.0686,40.0822,39.865,39.9193,44100.0
2013-11-27 09:30:00,58.93,58.93,58.69,58.72,4300.0,39.994,39.994,39.8311,39.8515,4300.0
2013-11-27 10:00:00,58.74,58.8,58.55,58.76,9400.0,39.865,39.9058,39.7361,39.8786,9400.0
2013-11-27 10:30:00,58.79,58.83,58.66,58.66,3300.0,39.899,39.9261,39.8108,39.8108,3300.0
2013-11-27 11:00:00,58.72,58.82,58.7,58.71,6100.0,39.8515,39.9193,39.8379,39.8447,6100.0
2013-11-27 11:30:00,58.74,58.76,58.63,58.66,6400.0,39.865,39.8786,39.7904,39.8108,6400.0
2013-11-27 12:00:00,58.66,58.73,58.62,58.64,8400.0,39.8108,39.8583,39.7836,39.7972,8400.0
2013-11-27 12:30:00,58.64,58.75,58.53,58.53,6800.0,39.7972,39.8718,39.7225,39.7225,6800.0
2013-11-27 13:00:00,58.59,58.6,58.47,58.54,10400.0,39.7632,39.77,39.6818,39.7293,10400.0
2013-11-27 13:30:00,58.54,58.77,58.48,58.69,25700.0,39.7293,39.8854,39.6886,39.8311,25700.0
2013-11-27 14:00:00,58.71,58.76,58.66,58.69,7000.0,39.8447,39.8786,39.8108,39.8311,7000.0
2013-11-27 14:30:00,58.68,58.72,58.67,58.69,9200.0,39.8243,39.8515,39.8175,39.8311,9200.0
2013-11-27 15:00:00,58.69,58.77,58.67,58.7,14600.0,39.8311,39.8854,39.8175,39.8379,14600.0
2013-11-27 15:30:00,58.67,58.71,58.58,58.62,27800.0,39.8175,39.8447,39.7565,39.7836,27800.0
2013-11-29 09:30:00,58.7,59.01,58.68,58.98,11800.0,39.8379,40.0483,39.8243,40.0279,11800.0
2013-11-29 10:00:00,58.95,58.97,58.85,58.88,4800.0,40.0076,40.0211,39.9397,39.9601,4800.0
2013-11-29 10:30:00,58.91,58.95,58.87,58.9,11700.0,39.9804,40.0076,39.9533,39.9736,11700.0
2013-11-29 11:00:00,58.9,58.92,58.84,58.88,7100.0,39.9736,39.9872,39.9329,39.9601,7100.0
2013-11-29 11:30:00,58.88,59.02,58.88,58.96,9200.0,39.9601,40.0551,39.9601,40.0144,9200.0
2013-11-29 12:00:00,58.97,58.99,58.88,58.9,10800.0,40.0211,40.0347,39.9601,39.9736,10800.0
2013-11-29 12:30:00,58.91,58.95,58.58,58.58,14700.0,39.9804,40.0076,39.7565,39.7565,14700.0
2013-12-02 09:30:00,58.62,58.72,58.18,58.55,10700.0,39.7836,39.8515,39.485,39.7361,10700.0
2013-12-02 10:00:00,58.48,58.92,58.43,58.77,10700.0,39.6886,39.9872,39.6547,39.8854,10700.0
2013-12-02 10:30:00,58.78,59.0,58.73,58.94,11500.0,39.8922,40.0415,39.8583,40.0008,11500.0
2013-12-02 11:00:00,58.97,59.02,58.92,58.99,12600.0,40.0211,40.0551,39.9872,40.0347,12600.0
2013-12-02 11:30:00,59.03,59.06,58.98,59.0,9000.0,40.0619,40.0822,40.0279,40.0415,9000.0
2013-12-02 12:00:00,59.0,59.06,58.96,58.99,17200.0,40.0415,40.0822,40.0144,40.0347,17200.0
2013-12-02 12:30:00,58.96,59.01,58.91,58.94,9600.0,40.0144,40.0483,39.9804,40.0008,9600.0
2013-12-02 13:00:00,58.93,59.0,58.93,58.93,11000.0,39.994,40.0415,39.994,39.994,11000.0
2013-12-02 13:30:00,58.92,58.96,58.76,58.76,24400.0,39.9872,40.0144,39.8786,39.8786,24400.0
2013-12-02 14:00:00,58.79,58.85,58.74,58.75,13400.0,39.899,39.9397,39.865,39.8718,13400.0
2013-12-02 14:30:00,58.74,58.76,58.69,58.74,21800.0,39.865,39.8786,39.8311,39.865,21800.0
2013-12-02 15:00:00,58.74,58.76,58.56,58.56,16000.0,39.865,39.8786,39.7429,39.7429,16000.0
2013-12-02 15:30:00,58.59,58.68,58.51,58.58,53300.0,39.7632,39.8243,39.709,39.7565,53300.0
2013-12-03 09:30:00,58.39,58.75,58.22,58.32,3900.0,39.6275,39.8718,39.5121,39.58,3900.0
2013-12-03 10:00:00,58.4,58.5,58.24,58.33,18000.0,39.6343,39.7022,39.5257,39.5868,18000.0
2013-12-03 10:30:00,58.37,58.5,58.31,58.37,25100.0,39.6139,39.7022,39.5732,39.6139,25100.0
2013-12-03 11:00:00,58.37,58.38,58.21,58.21,31500.0,39.6139,39.6207,39.5054,39.5054,31500.0
2013-12-03 11:30:00,58.21,58.3,58.13,58.3,19500.0,39.5054,39.5664,39.4511,39.5664,19500.0
2013-12-03 12:00:00,58.27,58.41,58.27,58.38,11200.0,39.5461,39.6411,39.5461,39.6207,11200.0
2013-12-03 12:30:00,58.35,58.4,58.35,58.35,5600.0,39.6004,39.6343,39.6004,39.6004,5600.0
2013-12-03 13:00:00,58.35,58.35,58.21,58.21,8500.0,39.6004,39.6004,39.5054,39.5054,8500.0
2013-12-03 13:30:00,58.23,58.25,58.14,58.19,15200.0,39.5189,39.5325,39.4578,39.4918,15200.0
2013-12-03 14:00:00,58.17,58.17,58.02,58.06,12500.0,39.4782,39.4782,39.3764,39.4036,12500.0
2013-12-03 14:30:00,58.03,58.3,58.03,58.28,16400.0,39.3832,39.5664,39.3832,39.5529,16400.0
2013-12-03 15:00:00,58.28,58.38,58.25,58.29,22300.0,39.5529,39.6207,39.5325,39.5596,22300.0
2013-12-03 15:30:00,58.31,58.46,58.26,58.38,55200.0,39.5732,39.675,39.5393,39.6207,55200.0
2013-12-04 09:30:00,58.21,58.74,58.04,58.59,27600.0,39.5054,39.865,39.39,39.7632,27600.0
2013-12-04 10:00:00,58.61,59.07,58.57,58.96,69900.0,39.7768,40.089,39.7497,40.0144,69900.0
2013-12-04 10:30:00,58.98,59.23,58.98,59.19,35800.0,40.0279,40.1976,40.0279,40.1705,35800.0
2013-12-04 11:00:00,59.2,59.38,59.17,59.29,26900.0,40.1772,40.2994,40.1569,40.2383,26900.0
2013-12-04 11:30:00,59.31,59.5,59.25,59.4,26400.0,40.2519,40.3808,40.2112,40.313,26400.0
2013-12-04 12:00:00,59.38,59.39,59.05,59.17,24400.0,40.2994,40.3062,40.0754,40.1569,24400.0
2013-12-04 12:30:00,59.15,59.21,59.02,59.21,23700.0,40.1433,40.184,40.0551,40.184,23700.0
2013-12-04 13:00:00,59.22,59.4,59.06,59.07,33000.0,40.1908,40.313,40.0822,40.089,33000.0
2013-12-04 13:30:00,59.07,59.3,58.89,59.23,33800.0,40.089,40.2451,39.9668,40.1976,33800.0
2013-12-04 14:00:00,59.2,59.47,59.15,59.39,63100.0,40.1772,40.3605,40.1433,40.3062,63100.0
2013-12-04 14:30:00,59.39,59.58,59.39,59.54,23700.0,40.3062,40.4351,40.3062,40.408,23700.0
2013-12-04 15:00:00,59.52,59.79,59.5,59.67,39600.0,40.3944,40.5777,40.3808,40.4962,39600.0
2013-12-04 15:30:00,59.67,59.71,59.47,59.53,84900.0,40.4962,40.5234,40.3605,40.4012,84900.0
2013-12-05 09:30:00,59.69,60.15,59.58,60.02,121800.0,40.5098,40.822,40.4351,40.7337,121800.0
2013-12-05 10:00:00,59.93,60.19,59.93,60.16,69600.0,40.6727,40.8491,40.6727,40.8288,69600.0
2013-12-05 10:30:00,60.17,60.34,60.17,60.29,121400.0,40.8355,40.9509,40.8355,40.917,121400.0
2013-12-05 11:00:00,60.26,60.45,60.02,60.02,27500.0,40.8966,41.0256,40.7337,40.7337,27500.0
2013-12-05 11:30:00,60.0,60.35,59.88,60.27,144000.0,40.7202,40.9577,40.6387,40.9034,144000.0
2013-12-05 12:00:00,60.27,60.35,60.17,60.28,38500.0,40.9034,40.9577,40.8355,40.9102,38500.0
2013-12-05 12:30:00,60.3,60.31,60.16,60.25,16800.0,40.9238,40.9306,40.8288,40.8898,16800.0
2013-12-05 13:00:00,60.2,60.37,60.2,60.32,26800.0,40.8559,40.9713,40.8559,40.9373,26800.0
2013-12-05 13:30:00,60.31,60.34,60.22,60.24,14200.0,40.9306,40.9509,40.8695,40.8831,14200.0
2013-12-05 14:00:00,60.25,60.35,60.23,60.31,16800.0,40.8898,40.9577,40.8763,40.9306,16800.0
2013-12-05 14:30:00,60.3,60.44,60.11,60.28,56200.0,40.9238,41.0188,40.7948,40.9102,56200.0
2013-12-05 15:00:00,60.23,60.27,60.16,60.24,31400.0,40.8763,40.9034,40.8288,40.8831,31400.0
2013-12-05 15:30:00,60.24,60.36,60.18,60.34,125400.0,40.8831,40.9645,40.8423,40.9509,125400.0
2013-12-06 09:30:00,60.89,61.2,60.53,60.53,122800.0,41.3242,41.5346,41.0799,41.0799,122800.0
2013-12-06 10:00:00,60.6,60.72,60.45,60.49,41000.0,41.1274,41.2088,41.0256,41.0527,41000.0
2013-12-06 10:30:00,60.45,60.51,60.15,60.15,16300.0,41.0256,41.0663,40.822,40.822,16300.0
2013-12-06 11:00:00,60.14,60.31,60.12,60.24,19000.0,40.8152,40.9306,40.8016,40.8831,19000.0
2013-12-06 11:30:00,60.24,60.28,60.18,60.25,45300.0,40.8831,40.9102,40.8423,40.8898,45300.0
2013-12-06 12:00:00,60.23,60.29,60.2,60.2,30100.0,40.8763,40.917,40.8559,40.8559,30100.0
2013-12-06 12:30:00,60.21,60.34,60.21,60.26,44900.0,40.8627,40.9509,40.8627,40.8966,44900.0
2013-12-06 13:00:00,60.27,60.27,60.12,60.12,14600.0,40.9034,40.9034,40.8016,40.8016,14600.0
2013-12-06 13:30:00,60.13,60.28,60.1,60.18,28700.0,40.8084,40.9102,40.788,40.8423,28700.0
2013-12-06 14:00:00,60.2,60.23,60.14,60.17,8900.0,40.8559,40.8763,40.8152,40.8355,8900.0
2013-12-06 14:30:00,60.16,60.21,60.08,60.14,20800.0,40.8288,40.8627,40.7745,40.8152,20800.0
2013-12-06 15:00:00,60.15,60.23,60.14,60.2,29800.0,40.822,40.8763,40.8152,40.8559,29800.0
2013-12-06 15:30:00,60.18,60.35,60.14,60.28,139700.0,40.8423,40.9577,40.8152,40.9102,139700.0
2013-12-09 09:30:00,60.32,60.66,60.08,60.13,25500.0,40.9373,41.1681,40.7745,40.8084,25500.0
2013-12-09 10:00:00,60.18,60.25,59.65,59.72,39600.0,40.8423,40.8898,40.4826,40.5301,39600.0
2013-12-09 10:30:00,59.77,59.83,59.65,59.75,55600.0,40.5641,40.6048,40.4826,40.5505,55600.0
2013-12-09 11:00:00,59.71,59.8,59.65,59.8,20700.0,40.5234,40.5844,40.4826,40.5844,20700.0
2013-12-09 11:30:00,59.8,59.81,59.68,59.68,18200.0,40.5844,40.5912,40.503,40.503,18200.0
2013-12-09 12:00:00,59.69,59.77,59.69,59.73,18200.0,40.5098,40.5641,40.5098,40.5369,18200.0
2013-12-09 12:30:00,59.79,59.83,59.73,59.77,15700.0,40.5777,40.6048,40.5369,40.5641,15700.0
2013-12-09 13:00:00,59.77,59.88,59.72,59.86,18900.0,40.5641,40.6387,40.5301,40.6252,18900.0
2013-12-09 13:30:00,59.87,59.95,59.87,59.9,40000.0,40.6319,40.6862,40.6319,40.6523,40000.0
2013-12-09 14:00:00,59.9,59.93,59.85,59.92,32900.0,40.6523,40.6727,40.6184,40.6659,32900.0
2013-12-09 14:30:00,59.92,59.93,59.84,59.88,43200.0,40.6659,40.6727,40.6116,40.6387,43200.0
2013-12-09 15:00:00,59.87,59.9,59.84,59.86,37600.0,40.6319,40.6523,40.6116,40.6252,37600.0
2013-12-09 15:30:00,59.87,59.97,59.87,59.94,134700.0,40.6319,40.6998,40.6319,40.6795,134700.0
2013-12-10 09:30:00,59.93,60.08,59.69,59.91,58400.0,40.6727,40.7745,40.5098,40.6591,58400.0
2013-12-10 10:00:00,59.9,60.07,59.81,59.87,14100.0,40.6523,40.7677,40.5912,40.6319,14100.0
2013-12-10 10:30:00,59.85,59.96,59.78,59.95,40900.0,40.6184,40.693,40.5709,40.6862,40900.0
2013-12-10 11:00:00,59.93,60.02,59.88,59.93,37300.0,40.6727,40.7337,40.6387,40.6727,37300.0
2013-12-10 11:30:00,59.95,59.99,59.89,59.97,16400.0,40.6862,40.7134,40.6455,40.6998,16400.0
2013-12-10 12:00:00,59.95,59.99,59.9,59.97,11800.0,40.6862,40.7134,40.6523,40.6998,11800.0
2013-12-10 12:30:00,59.94,60.0,59.91,59.97,79100.0,40.6795,40.7202,40.6591,40.6998,79100.0
2013-12-10 13:00:00,59.97,60.0,59.85,59.87,26600.0,40.6998,40.7202,40.6184,40.6319,26600.0
2013-12-10 13:30:00,59.88,59.88,59.67,59.68,35100.0,40.6387,40.6387,40.4962,40.503,35100.0
2013-12-10 14:00:00,59.68,59.68,59.58,59.62,11000.0,40.503,40.503,40.4351,40.4623,11000.0
2013-12-10 14:30:00,59.6,59.64,59.54,59.61,31200.0,40.4487,40.4759,40.408,40.4555,31200.0
2013-12-10 15:00:00,59.61,59.68,59.58,59.61,32100.0,40.4555,40.503,40.4351,40.4555,32100.0
2013-12-10 15:30:00,59.63,59.7,59.57,59.63,61400.0,40.4691,40.5166,40.4283,40.4691,61400.0
2013-12-11 09:30:00,59.61,59.76,59.25,59.76,23800.0,40.4555,40.5573,40.2112,40.5573,23800.0
2013-12-11 10:00:00,59.72,59.84,59.63,59.66,32600.0,40.5301,40.6116,40.4691,40.4894,32600.0
2013-12-11 10:30:00,59.64,59.9,59.55,59.88,25000.0,40.4759,40.6523,40.4148,40.6387,25000.0
2013-12-11 11:00:00,59.89,59.92,59.7,59.79,16400.0,40.6455,40.6659,40.5166,40.5777,16400.0
2013-12-11 11:30:00,59.77,59.79,59.65,59.72,22600.0,40.5641,40.5777,40.4826,40.5301,22600.0
2013-12-11 12:00:00,59.72,59.72,59.45,59.48,23900.0,40.5301,40.5301,40.3469,40.3673,23900.0
2013-12-11 12:30:00,59.47,59.51,59.43,59.46,14900.0,40.3605,40.3876,40.3333,40.3537,14900.0
2013-12-11 13:00:00,59.45,59.58,59.43,59.5,19200.0,40.3469,40.4351,40.3333,40.3808,19200.0
2013-12-11 13:30:00,59.53,59.8,59.53,59.8,25700.0,40.4012,40.5844,40.4012,40.5844,25700.0
2013-12-11 14:00:00,59.8,59.82,59.58,59.62,32200.0,40.5844,40.598,40.4351,40.4623,32200.0
2013-12-11 14:30:00,59.62,59.72,59.61,59.68,24700.0,40.4623,40.5301,40.4555,40.503,24700.0
2013-12-11 15:00:00,59.68,59.77,59.65,59.73,54100.0,40.503,40.5641,40.4826,40.5369,54100.0
2013-12-11 15:30:00,59.73,59.78,59.64,59.74,103300.0,40.5369,40.5709,40.4759,40.5437,103300.0
2013-12-12 09:30:00,59.55,59.98,59.52,59.73,13700.0,40.4148,40.7066,40.3944,40.5369,13700.0
2013-12-12 10:00:00,59.71,59.79,59.45,59.62,21700.0,40.5234,40.5777,40.3469,40.4623,21700.0
2013-12-12 10:30:00,59.65,59.8,59.62,59.77,17900.0,40.4826,40.5844,40.4623,40.5641,17900.0
2013-12-12 11:00:00,59.75,59.9,59.71,59.77,20600.0,40.5505,40.6523,40.5234,40.5641,20600.0
2013-12-12 11:30:00,59.77,59.86,59.75,59.77,15000.0,40.5641,40.6252,40.5505,40.5641,15000.0
2013-12-12 12:00:00,59.77,59.79,59.67,59.67,22800.0,40.5641,40.5777,40.4962,40.4962,22800.0
2013-12-12 12:30:00,59.67,59.76,59.67,59.72,34000.0,40.4962,40.5573,40.4962,40.5301,34000.0
2013-12-12 13:00:00,59.74,59.8,59.67,59.75,13000.0,40.5437,40.5844,40.4962,40.5505,13000.0
2013-12-12 13:30:00,59.76,59.87,59.73,59.77,34400.0,40.5573,40.6319,40.5369,40.5641,34400.0
2013-12-12 14:00:00,59.77,59.84,59.73,59.78,28200.0,40.5641,40.6116,40.5369,40.5709,28200.0
2013-12-12 14:30:00,59.77,59.91,59.75,59.84,57500.0,40.5641,40.6591,40.5505,40.6116,57500.0
2013-12-12 15:00:00,59.83,59.93,59.8,59.86,57800.0,40.6048,40.6727,40.5844,40.6252,57800.0
2013-12-12 15:30:00,59.87,59.96,59.76,59.87,128300.0,40.6319,40.693,40.5573,40.6319,128300.0
2013-12-13 09:30:00,59.86,60.39,59.67,60.1,33000.0,40.6252,40.9849,40.4962,40.788,33000.0
2013-12-13 10:00:00,60.15,60.49,60.14,60.44,42200.0,40.822,41.0527,40.8152,41.0188,42200.0
2013-12-13 10:30:00,60.5,60.59,60.39,60.56,26400.0,41.0595,41.1206,40.9849,41.1002,26400.0
2013-12-13 11:00:00,60.54,60.67,60.41,60.55,35900.0,41.0867,41.1749,40.9984,41.0934,35900.0
2013-12-13 11:30:00,60.53,60.57,60.31,60.38,24800.0,41.0799,41.107,40.9306,40.9781,24800.0
2013-12-13 12:00:00,60.45,60.45,60.34,60.37,12200.0,41.0256,41.0256,40.9509,40.9713,12200.0
2013-12-13 12:30:00,60.38,60.43,60.33,60.4,9000.0,40.9781,41.012,40.9441,40.9916,9000.0
2013-12-13 13:00:00,60.41,60.47,60.35,60.47,20500.0,40.9984,41.0391,40.9577,41.0391,20500.0
2013-12-13 13:30:00,60.47,60.52,60.37,60.37,39900.0,41.0391,41.0731,40.9713,40.9713,39900.0
2013-12-13 14:00:00,60.29,60.29,60.1,60.13,17700.0,40.917,40.917,40.788,40.8084,17700.0
2013-12-13 14:30:00,60.15,60.34,60.13,60.33,17200.0,40.822,40.9509,40.8084,40.9441,17200.0
2013-12-13 15:00:00,60.36,60.45,60.24,60.45,20500.0,40.9645,41.0256,40.8831,41.0256,20500.0
2013-12-13 15:30:00,60.44,60.45,60.28,60.34,70700.0,41.0188,41.0256,40.9102,40.9509,70700.0
2013-12-16 09:30:00,60.78,61.11,60.43,60.92,23900.0,41.2495,41.4735,41.012,41.3445,23900.0
2013-12-16 10:00:00,60.92,60.96,60.65,60.68,23700.0,41.3445,41.3717,41.1613,41.1817,23700.0
2013-12-16 10:30:00,60.7,60.7,60.39,60.51,39500.0,41.1952,41.1952,40.9849,41.0663,39500.0
2013-12-16 11:00:00,60.51,60.57,60.44,60.5,14300.0,41.0663,41.107,41.0188,41.0595,14300.0
2013-12-16 11:30:00,60.49,60.62,60.49,60.53,8500.0,41.0527,41.1409,41.0527,41.0799,8500.0
2013-12-16 12:00:00,60.53,60.55,60.44,60.53,10400.0,41.0799,41.0934,41.0188,41.0799,10400.0
2013-12-16 12:30:00,60.49,60.63,60.49,60.6,8100.0,41.0527,41.1477,41.0527,41.1274,8100.0
2013-12-16 13:00:00,60.6,60.62,60.42,60.5,30900.0,41.1274,41.1409,41.0052,41.0595,30900.0
2013-12-16 13:30:00,60.5,60.61,60.46,60.61,10900.0,41.0595,41.1342,41.0324,41.1342,10900.0
2013-12-16 14:00:00,60.61,60.73,60.6,60.69,13800.0,41.1342,41.2156,41.1274,41.1885,13800.0
2013-12-16 14:30:00,60.7,60.74,60.66,60.71,12900.0,41.1952,41.2224,41.1681,41.202,12900.0
2013-12-16 15:00:00,60.7,60.72,60.6,60.61,17500.0,41.1952,41.2088,41.1274,41.1342,17500.0
2013-12-16 15:30:00,60.6,60.63,60.56,60.6,61100.0,41.1274,41.1477,41.1002,41.1274,61100.0
2013-12-17 09:30:00,60.03,60.74,59.85,60.7,61200.0,40.7405,41.2224,40.6184,41.1952,61200.0
2013-12-17 10:00:00,60.69,60.92,60.62,60.87,64700.0,41.1885,41.3445,41.1409,41.3106,64700.0
2013-12-17 10:30:00,60.87,60.96,60.72,60.73,17100.0,41.3106,41.3717,41.2088,41.2156,17100.0
2013-12-17 11:00:00,60.73,60.73,60.47,60.5,17000.0,41.2156,41.2156,41.0391,41.0595,17000.0
2013-12-17 11:30:00,60.5,60.54,60.43,60.44,10800.0,41.0595,41.0867,41.012,41.0188,10800.0
2013-12-17 12:00:00,60.43,60.53,60.43,60.51,8100.0,41.012,41.0799,41.012,41.0663,8100.0
2013-12-17 12:30:00,60.49,60.61,60.49,60.6,4600.0,41.0527,41.1342,41.0527,41.1274,4600.0
2013-12-17 13:00:00,60.59,60.92,60.59,60.9,82000.0,41.1206,41.3445,41.1206,41.331,82000.0
2013-12-17 13:30:00,60.94,61.02,60.82,60.89,20100.0,41.3581,41.4124,41.2767,41.3242,20100.0
2013-12-17 14:00:00,60.91,60.91,60.71,60.81,15000.0,41.3378,41.3378,41.202,41.2699,15000.0
2013-12-17 14:30:00,60.84,60.84,60.69,60.77,29100.0,41.2903,41.2903,41.1885,41.2427,29100.0
2013-12-17 15:00:00,60.77,60.81,60.74,60.78,36400.0,41.2427,41.2699,41.2224,41.2495,36400.0
2013-12-17 15:30:00,60.77,60.84,60.75,60.83,52400.0,41.2427,41.2903,41.2292,41.2835,52400.0
2013-12-18 09:30:00,60.96,61.08,60.57,60.64,11000.0,41.3717,41.4531,41.107,41.1545,11000.0
2013-12-18 10:00:00,60.59,60.82,60.54,60.76,11000.0,41.1206,41.2767,41.0867,41.236,11000.0
2013-12-18 10:30:00,60.76,60.86,60.61,60.73,35300.0,41.236,41.3038,41.1342,41.2156,35300.0
2013-12-18 11:00:00,60.72,60.83,60.68,60.68,11300.0,41.2088,41.2835,41.1817,41.1817,11300.0
2013-12-18 11:30:00,60.7,60.81,60.61,60.73,12300.0,41.1952,41.2699,41.1342,41.2156,12300.0
2013-12-18 12:00:00,60.74,60.81,60.7,60.74,10100.0,41.2224,41.2699,41.1952,41.2224,10100.0
2013-12-18 12:30:00,60.72,60.78,60.64,60.64,13000.0,41.2088,41.2495,41.1545,41.1545,13000.0
2013-12-18 13:00:00,60.67,60.73,60.54,60.72,14100.0,41.1749,41.2156,41.0867,41.2088,14100.0
2013-12-18 13:30:00,60.74,60.78,60.63,60.72,15100.0,41.2224,41.2495,41.1477,41.2088,15100.0
2013-12-18 14:00:00,60.67,61.19,60.22,61.13,36800.0,41.1749,41.5278,40.8695,41.4871,36800.0
2013-12-18 14:30:00,61.12,61.49,61.11,61.38,52600.0,41.4803,41.7314,41.4735,41.6567,52600.0
2013-12-18 15:00:00,61.39,61.51,61.19,61.23,56500.0,41.6635,41.745,41.5278,41.5549,56500.0
2013-12-18 15:30:00,61.23,61.35,61.16,61.34,158100.0,41.5549,41.6364,41.5074,41.6296,158100.0
2013-12-19 09:30:00,61.39,61.74,61.04,61.47,21000.0,41.6635,41.9011,41.426,41.7178,21000.0
2013-12-19 10:00:00,61.53,61.53,61.27,61.42,19100.0,41.7585,41.7585,41.5821,41.6839,19100.0
2013-12-19 10:30:00,61.45,61.45,61.33,61.37,13100.0,41.7042,41.7042,41.6228,41.6499,13100.0
2013-12-19 11:00:00,61.37,61.4,61.31,61.38,8000.0,41.6499,41.6703,41.6092,41.6567,8000.0
2013-12-19 11:30:00,61.39,61.42,61.3,61.37,9700.0,41.6635,41.6839,41.6024,41.6499,9700.0
2013-12-19 12:00:00,61.33,61.34,61.12,61.12,11200.0,41.6228,41.6296,41.4803,41.4803,11200.0
2013-12-19 12:30:00,61.13,61.22,61.01,61.2,20000.0,41.4871,41.5481,41.4056,41.5346,20000.0
2013-12-19 13:00:00,61.22,61.24,61.14,61.2,13600.0,41.5481,41.5617,41.4939,41.5346,13600.0
2013-12-19 13:30:00,61.2,61.22,61.1,61.15,8500.0,41.5346,41.5481,41.4667,41.5006,8500.0
2013-12-19 14:00:00,61.15,61.26,61.15,61.21,13400.0,41.5006,41.5753,41.5006,41.5414,13400.0
2013-12-19 14:30:00,61.17,61.22,61.11,61.14,10800.0,41.5142,41.5481,41.4735,41.4939,10800.0
2013-12-19 15:00:00,61.12,61.15,61.09,61.13,18900.0,41.4803,41.5006,41.4599,41.4871,18900.0
2013-12-19 15:30:00,61.11,61.19,61.06,61.12,47900.0,41.4735,41.5278,41.4396,41.4803,47900.0
2013-12-20 09:30:00,61.06,61.17,60.86,60.87,47600.0,41.4396,41.5142,41.3038,41.3106,47600.0
2013-12-20 10:00:00,60.87,61.05,60.85,61.0,21200.0,41.3106,41.4328,41.297,41.3988,21200.0
2013-12-20 10:30:00,60.99,61.02,60.89,60.89,10000.0,41.3921,41.4124,41.3242,41.3242,10000.0
2013-12-20 11:00:00,60.89,61.04,60.82,60.96,13400.0,41.3242,41.426,41.2767,41.3717,13400.0
2013-12-20 11:30:00,60.96,61.03,60.94,60.98,10600.0,41.3717,41.4192,41.3581,41.3853,10600.0
2013-12-20 12:00:00,61.0,61.03,60.95,60.99,14600.0,41.3988,41.4192,41.3649,41.3921,14600.0
2013-12-20 12:30:00,60.99,61.04,60.93,60.97,33100.0,41.3921,41.426,41.3513,41.3785,33100.0
2013-12-20 13:00:00,60.96,61.0,60.89,60.92,21200.0,41.3717,41.3988,41.3242,41.3445,21200.0
2013-12-20 13:30:00,60.91,61.01,60.85,60.97,18800.0,41.3378,41.4056,41.297,41.3785,18800.0
2013-12-20 14:00:00,60.99,61.08,60.99,61.02,22000.0,41.3921,41.4531,41.3921,41.4124,22000.0
2013-12-20 14:30:00,61.07,61.13,61.03,61.03,8900.0,41.4463,41.4871,41.4192,41.4192,8900.0
2013-12-20 15:00:00,61.05,61.07,61.01,61.02,29900.0,41.4328,41.4463,41.4056,41.4124,29900.0
2013-12-20 15:30:00,61.03,61.14,60.99,61.11,125200.0,41.4192,41.4939,41.3921,41.4735,125200.0
2013-12-23 09:30:00,61.23,61.5,60.99,61.35,17800.0,41.5549,41.7382,41.3921,41.6364,17800.0
2013-12-23 10:00:00,61.4,61.58,61.3,61.51,12000.0,41.6703,41.7925,41.6024,41.745,12000.0
2013-12-23 10:30:00,61.51,61.58,61.46,61.49,8500.0,41.745,41.7925,41.711,41.7314,8500.0
2013-12-23 11:00:00,61.47,61.58,61.47,61.54,8500.0,41.7178,41.7925,41.7178,41.7653,8500.0
2013-12-23 11:30:00,61.56,61.64,61.53,61.64,9200.0,41.7789,41.8332,41.7585,41.8332,9200.0
2013-12-23 12:00:00,61.67,61.71,61.58,61.66,7500.0,41.8536,41.8807,41.7925,41.8468,7500.0
2013-12-23 12:30:00,61.68,61.73,61.65,61.69,8200.0,41.8603,41.8943,41.84,41.8671,8200.0
2013-12-23 13:00:00,61.71,61.71,61.6,61.63,10600.0,41.8807,41.8807,41.806,41.8264,10600.0
2013-12-23 13:30:00,61.61,61.66,61.53,61.53,10600.0,41.8128,41.8468,41.7585,41.7585,10600.0
2013-12-23 14:00:00,61.53,61.63,61.53,61.57,9300.0,41.7585,41.8264,41.7585,41.7857,9300.0
2013-12-23 14:30:00,61.58,61.67,61.58,61.62,12000.0,41.7925,41.8536,41.7925,41.8196,12000.0
2013-12-23 15:00:00,61.64,61.77,61.61,61.77,17200.0,41.8332,41.9214,41.8128,41.9214,17200.0
2013-12-23 15:30:00,61.77,61.84,61.73,61.77,52500.0,41.9214,41.9689,41.8943,41.9214,52500.0
2013-12-24 09:30:00,61.85,62.25,61.75,61.97,10500.0,41.9757,42.2472,41.9078,42.0572,10500.0
2013-12-24 10:00:00,62.01,62.18,62.01,62.18,5000.0,42.0843,42.1997,42.0843,42.1997,5000.0
2013-12-24 10:30:00,62.15,62.24,62.04,62.11,8000.0,42.1793,42.2404,42.1047,42.1522,8000.0
2013-12-24 11:00:00,62.09,62.23,62.09,62.11,4300.0,42.1386,42.2336,42.1386,42.1522,4300.0
2013-12-24 11:30:00,62.13,62.16,62.07,62.1,3900.0,42.1657,42.1861,42.125,42.1454,3900.0
2013-12-24 12:00:00,62.11,62.17,62.02,62.02,6500.0,42.1522,42.1929,42.0911,42.0911,6500.0
2013-12-24 12:30:00,62.08,62.24,62.04,62.19,24100.0,42.1318,42.2404,42.1047,42.2065,24100.0
2013-12-26 09:30:00,62.37,62.58,62.06,62.09,10800.0,42.3286,42.4711,42.1182,42.1386,10800.0
2013-12-26 10:00:00,62.14,62.43,62.14,62.25,5500.0,42.1725,42.3693,42.1725,42.2472,5500.0
2013-12-26 10:30:00,62.27,62.27,62.06,62.09,4800.0,42.2608,42.2608,42.1182,42.1386,4800.0
2013-12-26 11:00:00,62.09,62.11,61.98,62.0,5500.0,42.1386,42.1522,42.0639,42.0775,5500.0
2013-12-26 11:30:00,62.02,62.11,61.93,62.0,6300.0,42.0911,42.1522,42.03,42.0775,6300.0
2013-12-26 12:00:00,62.03,62.05,61.86,61.97,7600.0,42.0979,42.1114,41.9825,42.0572,7600.0
2013-12-26 12:30:00,61.98,62.07,61.98,62.0,5900.0,42.0639,42.125,42.0639,42.0775,5900.0
2013-12-26 13:00:00,62.07,62.08,61.95,62.06,8500.0,42.125,42.1318,42.0436,42.1182,8500.0
2013-12-26 13:30:00,62.09,62.13,62.03,62.11,4600.0,42.1386,42.1657,42.0979,42.1522,4600.0
2013-12-26 14:00:00,62.14,62.16,62.03,62.07,7600.0,42.1725,42.1861,42.0979,42.125,7600.0
2013-12-26 14:30:00,62.07,62.08,62.02,62.07,9000.0,42.125,42.1318,42.0911,42.125,9000.0
2013-12-26 15:00:00,62.07,62.09,62.0,62.0,18300.0,42.125,42.1386,42.0775,42.0775,18300.0
2013-12-26 15:30:00,62.0,62.05,61.95,62.0,45700.0,42.0775,42.1114,42.0436,42.0775,45700.0
2013-12-27 09:30:00,62.25,62.56,61.95,62.12,9300.0,42.2472,42.4576,42.0436,42.159,9300.0
2013-12-27 10:00:00,62.19,62.26,62.13,62.16,6800.0,42.2065,42.254,42.1657,42.1861,6800.0
2013-12-27 10:30:00,62.18,62.29,62.17,62.27,7500.0,42.1997,42.2743,42.1929,42.2608,7500.0
2013-12-27 11:00:00,62.24,62.37,62.2,62.27,44000.0,42.2404,42.3286,42.2132,42.2608,44000.0
2013-12-27 11:30:00,62.32,62.32,62.11,62.2,6400.0,42.2947,42.2947,42.1522,42.2132,6400.0
2013-12-27 12:00:00,62.17,62.26,62.17,62.25,6400.0,42.1929,42.254,42.1929,42.2472,6400.0
2013-12-27 12:30:00,62.25,62.25,62.13,62.2,5300.0,42.2472,42.2472,42.1657,42.2132,5300.0
2013-12-27 13:00:00,62.21,62.3,62.21,62.24,4800.0,42.22,42.2811,42.22,42.2404,4800.0
2013-12-27 13:30:00,62.23,62.28,62.19,62.24,6000.0,42.2336,42.2675,42.2065,42.2404,6000.0
2013-12-27 14:00:00,62.25,62.3,62.16,62.28,8400.0,42.2472,42.2811,42.1861,42.2675,8400.0
2013-12-27 14:30:00,62.31,62.32,62.19,62.22,10200.0,42.2879,42.2947,42.2065,42.2268,10200.0
2013-12-27 15:00:00,62.25,62.28,62.18,62.25,13100.0,42.2472,42.2675,42.1997,42.2472,13100.0
2013-12-27 15:30:00,62.25,62.27,62.19,62.22,27700.0,42.2472,42.2608,42.2065,42.2268,27700.0
2013-12-30 09:30:00,62.31,62.54,62.1,62.17,10100.0,42.2879,42.444,42.1454,42.1929,10100.0
2013-12-30 10:00:00,62.14,62.2,62.12,62.17,9500.0,42.1725,42.2132,42.159,42.1929,9500.0
2013-12-30 10:30:00,62.15,62.19,62.1,62.16,7300.0,42.1793,42.2065,42.1454,42.1861,7300.0
2013-12-30 11:00:00,62.17,62.26,62.17,62.23,14800.0,42.1929,42.254,42.1929,42.2336,14800.0
2013-12-30 11:30:00,62.21,62.25,62.17,62.17,8300.0,42.22,42.2472,42.1929,42.1929,8300.0
2013-12-30 12:00:00,62.21,62.21,62.18,62.2,5700.0,42.22,42.22,42.1997,42.2132,5700.0
2013-12-30 12:30:00,62.2,62.21,62.14,62.18,6500.0,42.2132,42.22,42.1725,42.1997,6500.0
2013-12-30 13:00:00,62.15,62.22,62.15,62.17,9100.0,42.1793,42.2268,42.1793,42.1929,9100.0
2013-12-30 13:30:00,62.16,62.23,62.16,62.19,14700.0,42.1861,42.2336,42.1861,42.2065,14700.0
2013-12-30 14:00:00,62.19,62.38,62.18,62.33,8700.0,42.2065,42.3354,42.1997,42.3015,8700.0
2013-12-30 14:30:00,62.33,62.45,62.31,62.4,11000.0,42.3015,42.3829,42.2879,42.349,11000.0
2013-12-30 15:00:00,62.39,62.42,62.37,62.38,10400.0,42.3422,42.3626,42.3286,42.3354,10400.0
2013-12-30 15:30:00,62.38,62.4,62.22,62.29,42900.0,42.3354,42.349,42.2268,42.2743,42900.0
2013-12-31 09:30:00,62.36,62.68,62.35,62.44,7700.0,42.3218,42.539,42.315,42.3761,7700.0
2013-12-31 10:00:00,62.38,62.5,62.38,62.45,4900.0,42.3354,42.4168,42.3354,42.3829,4900.0
2013-12-31 10:30:00,62.41,62.51,62.41,62.49,9700.0,42.3558,42.4236,42.3558,42.4101,9700.0
2013-12-31 11:00:00,62.5,62.52,62.44,62.5,10300.0,42.4168,42.4304,42.3761,42.4168,10300.0
2013-12-31 11:30:00,62.5,62.5,62.25,62.31,13400.0,42.4168,42.4168,42.2472,42.2879,13400.0
2013-12-31 12:00:00,62.25,62.43,62.24,62.41,6900.0,42.2472,42.3693,42.2404,42.3558,6900.0
2013-12-31 12:30:00,62.44,62.51,62.32,62.36,12300.0,42.3761,42.4236,42.2947,42.3218,12300.0
2013-12-31 13:00:00,62.35,62.38,62.3,62.31,5600.0,42.315,42.3354,42.2811,42.2879,5600.0
2013-12-31 13:30:00,62.35,62.43,62.28,62.42,8300.0,42.315,42.3693,42.2675,42.3626,8300.0
2013-12-31 14:00:00,62.4,62.47,62.35,62.36,9400.0,42.349,42.3965,42.315,42.3218,9400.0
2013-12-31 14:30:00,62.36,62.36,62.01,62.13,33700.0,42.3218,42.3218,42.0843,42.1657,33700.0
2013-12-31 15:00:00,62.17,62.34,62.17,62.25,11900.0,42.1929,42.3083,42.1929,42.2472,11900.0
2013-12-31 15:30:00,62.25,62.3,62.18,62.23,53500.0,42.2472,42.2811,42.1997,42.2336,53500.0
2014-01-02 09:30:00,62.08,62.44,61.62,61.82,40800.0,42.1318,42.3761,41.8196,41.9554,40800.0
2014-01-02 10:00:00,61.87,61.94,61.69,61.75,19300.0,41.9893,42.0368,41.8671,41.9078,19300.0
2014-01-02 10:30:00,61.73,61.77,61.6,61.64,13900.0,41.8943,41.9214,41.806,41.8332,13900.0
2014-01-02 11:00:00,61.65,61.75,61.56,61.67,17800.0,41.84,41.9078,41.7789,41.8536,17800.0
2014-01-02 11:30:00,61.67,61.68,61.17,61.17,16300.0,41.8536,41.8603,41.5142,41.5142,16300.0
2014-01-02 12:00:00,61.18,61.24,61.03,61.06,18600.0,41.521,41.5617,41.4192,41.4396,18600.0
2014-01-02 12:30:00,61.05,61.15,60.91,61.15,17800.0,41.4328,41.5006,41.3378,41.5006,17800.0
2014-01-02 13:00:00,61.17,61.17,61.02,61.09,16300.0,41.5142,41.5142,41.4124,41.4599,16300.0
2014-01-02 13:30:00,61.09,61.2,61.06,61.19,14700.0,41.4599,41.5346,41.4396,41.5278,14700.0
2014-01-02 14:00:00,61.2,61.28,61.15,61.19,25200.0,41.5346,41.5889,41.5006,41.5278,25200.0
2014-01-02 14:30:00,61.19,61.24,61.14,61.2,28700.0,41.5278,41.5617,41.4939,41.5346,28700.0
2014-01-02 15:00:00,61.17,61.31,61.17,61.27,27800.0,41.5142,41.6092,41.5142,41.5821,27800.0
2014-01-02 15:30:00,61.26,61.26,61.13,61.2,93400.0,41.5753,41.5753,41.4871,41.5346,93400.0
2014-01-03 09:30:00,61.24,61.56,61.01,61.55,9800.0,41.5617,41.7789,41.4056,41.7721,9800.0
2014-01-03 10:00:00,61.55,61.64,61.44,61.56,9300.0,41.7721,41.8332,41.6975,41.7789,9300.0
2014-01-03 10:30:00,61.56,61.69,61.53,61.53,18000.0,41.7789,41.8671,41.7585,41.7585,18000.0
2014-01-03 11:00:00,61.5,61.63,61.42,61.42,15500.0,41.7382,41.8264,41.6839,41.6839,15500.0
2014-01-03 11:30:00,61.41,61.43,61.16,61.21,11800.0,41.6771,41.6907,41.5074,41.5414,11800.0
2014-01-03 12:00:00,61.14,61.29,61.14,61.21,12100.0,41.4939,41.5957,41.4939,41.5414,12100.0
2014-01-03 12:30:00,61.24,61.34,61.22,61.26,14100.0,41.5617,41.6296,41.5481,41.5753,14100.0
2014-01-03 13:00:00,61.24,61.34,61.22,61.29,10000.0,41.5617,41.6296,41.5481,41.5957,10000.0
2014-01-03 13:30:00,61.3,61.32,61.28,61.32,41000.0,41.6024,41.616,41.5889,41.616,41000.0
2014-01-03 14:00:00,61.32,61.64,61.3,61.55,20100.0,41.616,41.8332,41.6024,41.7721,20100.0
2014-01-03 14:30:00,61.53,61.79,61.51,61.75,27000.0,41.7585,41.935,41.745,41.9078,27000.0
2014-01-03 15:00:00,61.77,61.96,61.75,61.93,35800.0,41.9214,42.0504,41.9078,42.03,35800.0
2014-01-03 15:30:00,61.92,61.97,61.79,61.86,78800.0,42.0232,42.0572,41.935,41.9825,78800.0
2014-01-06 09:30:00,61.91,61.96,61.49,61.76,13700.0,42.0164,42.0504,41.7314,41.9146,13700.0
2014-01-06 10:00:00,61.7,61.73,61.58,61.62,6900.0,41.8739,41.8943,41.7925,41.8196,6900.0
2014-01-06 10:30:00,61.64,61.64,61.39,61.41,7700.0,41.8332,41.8332,41.6635,41.6771,7700.0
2014-01-06 11:00:00,61.41,61.47,61.33,61.39,7300.0,41.6771,41.7178,41.6228,41.6635,7300.0
2014-01-06 11:30:00,61.41,61.45,61.28,61.44,5200.0,41.6771,41.7042,41.5889,41.6975,5200.0
2014-01-06 12:00:00,61.4,61.45,61.35,61.37,5700.0,41.6703,41.7042,41.6364,41.6499,5700.0
2014-01-06 12:30:00,61.35,61.49,61.31,61.47,6400.0,41.6364,41.7314,41.6092,41.7178,6400.0
2014-01-06 13:00:00,61.45,61.56,61.42,61.49,7900.0,41.7042,41.7789,41.6839,41.7314,7900.0
2014-01-06 13:30:00,61.49,61.58,61.43,61.56,10900.0,41.7314,41.7925,41.6907,41.7789,10900.0
2014-01-06 14:00:00,61.58,61.6,61.52,61.55,13600.0,41.7925,41.806,41.7518,41.7721,13600.0
2014-01-06 14:30:00,61.58,61.75,61.58,61.67,12600.0,41.7925,41.9078,41.7925,41.8536,12600.0
2014-01-06 15:00:00,61.68,61.79,61.64,61.7,17400.0,41.8603,41.935,41.8332,41.8739,17400.0
2014-01-06 15:30:00,61.7,61.73,61.43,61.49,32600.0,41.8739,41.8943,41.6907,41.7314,32600.0
2014-01-07 09:30:00,61.58,61.98,61.58,61.87,18000.0,41.7925,42.0639,41.7925,41.9893,18000.0
2014-01-07 10:00:00,61.91,62.03,61.86,61.99,20500.0,42.0164,42.0979,41.9825,42.0707,20500.0
2014-01-07 10:30:00,61.99,62.04,61.92,61.92,28300.0,42.0707,42.1047,42.0232,42.0232,28300.0
2014-01-07 11:00:00,61.91,61.98,61.89,61.98,5800.0,42.0164,42.0639,42.0029,42.0639,5800.0
2014-01-07 11:30:00,61.98,62.34,61.97,62.32,98100.0,42.0639,42.3083,42.0572,42.2947,98100.0
2014-01-07 12:00:00,62.32,62.46,62.32,62.43,69200.0,42.2947,42.3897,42.2947,42.3693,69200.0
2014-01-07 12:30:00,62.41,62.42,62.21,62.33,52300.0,42.3558,42.3626,42.22,42.3015,52300.0
2014-01-07 13:00:00,62.34,62.34,62.23,62.25,17500.0,42.3083,42.3083,42.2336,42.2472,17500.0
2014-01-07 13:30:00,62.26,62.26,62.07,62.15,34800.0,42.254,42.254,42.125,42.1793,34800.0
2014-01-07 14:00:00,62.1,62.23,61.97,62.21,35200.0,42.1454,42.2336,42.0572,42.22,35200.0
2014-01-07 14:30:00,62.21,62.29,62.12,62.13,35300.0,42.22,42.2743,42.159,42.1657,35300.0
2014-01-07 15:00:00,62.16,62.18,61.97,62.0,24500.0,42.1861,42.1997,42.0572,42.0775,24500.0
2014-01-07 15:30:00,62.0,62.09,61.9,61.9,66100.0,42.0775,42.1386,42.0096,42.0096,66100.0
2014-01-08 09:30:00,61.84,62.03,61.56,61.81,18600.0,41.9689,42.0979,41.7789,41.9486,18600.0
2014-01-08 10:00:00,61.79,61.87,61.59,61.76,25400.0,41.935,41.9893,41.7993,41.9146,25400.0
2014-01-08 10:30:00,61.81,62.24,61.81,62.05,24500.0,41.9486,42.2404,41.9486,42.1114,24500.0
2014-01-08 11:00:00,62.16,62.37,62.12,62.25,42700.0,42.1861,42.3286,42.159,42.2472,42700.0
2014-01-08 11:30:00,62.29,62.3,61.98,61.98,93000.0,42.2743,42.2811,42.0639,42.0639,93000.0
2014-01-08 12:00:00,61.97,62.04,61.73,61.92,49100.0,42.0572,42.1047,41.8943,42.0232,49100.0
2014-01-08 12:30:00,61.93,62.01,61.88,61.98,40800.0,42.03,42.0843,41.9961,42.0639,40800.0
2014-01-08 13:00:00,61.97,62.06,61.89,62.0,50800.0,42.0572,42.1182,42.0029,42.0775,50800.0
2014-01-08 13:30:00,62.0,62.55,61.99,62.45,194600.0,42.0775,42.4508,42.0707,42.3829,194600.0
2014-01-08 14:00:00,62.44,62.53,62.33,62.34,107200.0,42.3761,42.4372,42.3015,42.3083,107200.0
2014-01-08 14:30:00,62.32,62.44,62.27,62.44,16500.0,42.2947,42.3761,42.2608,42.3761,16500.0
2014-01-08 15:00:00,62.43,62.48,62.29,62.37,34500.0,42.3693,42.4033,42.2743,42.3286,34500.0
2014-01-08 15:30:00,62.38,62.42,62.2,62.39,70900.0,42.3354,42.3626,42.2132,42.3422,70900.0
2014-01-09 09:30:00,62.35,62.81,62.35,62.8,22300.0,42.315,42.6272,42.315,42.6204,22300.0
2014-01-09 10:00:00,62.81,62.91,62.52,62.75,226100.0,42.6272,42.6951,42.4304,42.5865,226100.0
2014-01-09 10:30:00,62.72,62.76,62.44,62.44,34400.0,42.5662,42.5933,42.3761,42.3761,34400.0
2014-01-09 11:00:00,62.42,62.47,62.33,62.42,7800.0,42.3626,42.3965,42.3015,42.3626,7800.0
2014-01-09 11:30:00,62.47,62.76,62.43,62.72,67100.0,42.3965,42.5933,42.3693,42.5662,67100.0
2014-01-09 12:00:00,62.73,62.87,62.63,62.87,17100.0,42.5729,42.668,42.5051,42.668,17100.0
2014-01-09 12:30:00,62.85,62.96,62.83,62.94,220600.0,42.6544,42.729,42.6408,42.7155,220600.0
2014-01-09 13:00:00,62.95,62.97,62.91,62.96,23400.0,42.7222,42.7358,42.6951,42.729,23400.0
2014-01-09 13:30:00,62.95,62.99,62.86,62.88,43400.0,42.7222,42.7494,42.6612,42.6747,43400.0
2014-01-09 14:00:00,62.86,62.88,62.64,62.66,14000.0,42.6612,42.6747,42.5119,42.5254,14000.0
2014-01-09 14:30:00,62.66,62.72,62.55,62.71,22900.0,42.5254,42.5662,42.4508,42.5594,22900.0
2014-01-09 15:00:00,62.7,62.79,62.63,62.77,20000.0,42.5526,42.6137,42.5051,42.6001,20000.0
2014-01-09 15:30:00,62.78,62.81,62.67,62.71,57800.0,42.6069,42.6272,42.5322,42.5594,57800.0
2014-01-10 09:30:00,62.97,63.25,62.71,62.92,23700.0,42.7358,42.9258,42.5594,42.7019,23700.0
2014-01-10 10:00:00,62.9,63.13,62.79,62.95,24900.0,42.6883,42.8444,42.6137,42.7222,24900.0
2014-01-10 10:30:00,62.96,63.1,62.96,63.02,15700.0,42.729,42.824,42.729,42.7698,15700.0
2014-01-10 11:00:00,63.02,63.08,62.96,63.01,17800.0,42.7698,42.8105,42.729,42.763,17800.0
2014-01-10 11:30:00,62.98,63.15,62.95,63.11,16000.0,42.7426,42.858,42.7222,42.8308,16000.0
2014-01-10 12:00:00,63.11,63.24,63.06,63.22,19400.0,42.8308,42.9191,42.7969,42.9055,19400.0
2014-01-10 12:30:00,63.22,63.38,63.21,63.28,21100.0,42.9055,43.0141,42.8987,42.9462,21100.0
2014-01-10 13:00:00,63.27,63.36,63.25,63.36,8900.0,42.9394,43.0005,42.9258,43.0005,8900.0
2014-01-10 13:30:00,63.35,63.38,63.26,63.29,17700.0,42.9937,43.0141,42.9326,42.953,17700.0
2014-01-10 14:00:00,63.3,63.39,63.22,63.22,20800.0,42.9598,43.0209,42.9055,42.9055,20800.0
2014-01-10 14:30:00,63.21,63.21,63.08,63.12,16500.0,42.8987,42.8987,42.8105,42.8376,16500.0
2014-01-10 15:00:00,63.12,63.18,63.08,63.16,23400.0,42.8376,42.8783,42.8105,42.8648,23400.0
2014-01-10 15:30:00,63.17,63.31,63.14,63.3,43000.0,42.8716,42.9666,42.8512,42.9598,43000.0
2014-01-13 09:30:00,63.12,63.12,62.76,62.76,9800.0,42.8376,42.8376,42.5933,42.5933,9800.0
2014-01-13 10:00:00,62.84,62.95,62.75,62.9,26800.0,42.6476,42.7222,42.5865,42.6883,26800.0
2014-01-13 10:30:00,62.85,62.99,62.85,62.96,4500.0,42.6544,42.7494,42.6544,42.729,4500.0
2014-01-13 11:00:00,62.97,62.97,62.85,62.96,6900.0,42.7358,42.7358,42.6544,42.729,6900.0
2014-01-13 11:30:00,62.96,63.08,62.94,62.96,7700.0,42.729,42.8105,42.7155,42.729,7700.0
2014-01-13 12:00:00,62.97,62.97,62.72,62.75,6000.0,42.7358,42.7358,42.5662,42.5865,6000.0
2014-01-13 12:30:00,62.75,62.77,62.58,62.59,12200.0,42.5865,42.6001,42.4711,42.4779,12200.0
2014-01-13 13:00:00,62.56,62.65,62.45,62.55,8200.0,42.4576,42.5186,42.3829,42.4508,8200.0
2014-01-13 13:30:00,62.47,62.5,62.4,62.49,8600.0,42.3965,42.4168,42.349,42.4101,8600.0
2014-01-13 14:00:00,62.5,62.54,62.29,62.35,9300.0,42.4168,42.444,42.2743,42.315,9300.0
2014-01-13 14:30:00,62.35,62.35,62.12,62.21,9500.0,42.315,42.315,42.159,42.22,9500.0
2014-01-13 15:00:00,62.21,62.23,62.02,62.1,15700.0,42.22,42.2336,42.0911,42.1454,15700.0
2014-01-13 15:30:00,62.09,62.14,61.97,62.12,35700.0,42.1386,42.1725,42.0572,42.159,35700.0
2014-01-14 09:30:00,62.24,62.54,62.02,62.36,11200.0,42.2404,42.444,42.0911,42.3218,11200.0
2014-01-14 10:00:00,62.4,62.6,62.21,62.45,6100.0,42.349,42.4847,42.22,42.3829,6100.0
2014-01-14 10:30:00,62.43,62.55,62.41,62.52,6000.0,42.3693,42.4508,42.3558,42.4304,6000.0
2014-01-14 11:00:00,62.53,62.68,62.47,62.66,10700.0,42.4372,42.539,42.3965,42.5254,10700.0
2014-01-14 11:30:00,62.65,62.72,62.5,62.5,8300.0,42.5186,42.5662,42.4168,42.4168,8300.0
2014-01-14 12:00:00,62.47,62.73,62.47,62.62,12100.0,42.3965,42.5729,42.3965,42.4983,12100.0
2014-01-14 12:30:00,62.63,62.64,62.46,62.49,6400.0,42.5051,42.5119,42.3897,42.4101,6400.0
2014-01-14 13:00:00,62.52,62.58,62.48,62.52,8200.0,42.4304,42.4711,42.4033,42.4304,8200.0
2014-01-14 13:30:00,62.5,62.57,62.47,62.47,7200.0,42.4168,42.4644,42.3965,42.3965,7200.0
2014-01-14 14:00:00,62.5,62.5,62.35,62.44,10100.0,42.4168,42.4168,42.315,42.3761,10100.0
2014-01-14 14:30:00,62.48,62.6,62.48,62.56,16800.0,42.4033,42.4847,42.4033,42.4576,16800.0
2014-01-14 15:00:00,62.57,62.67,62.54,62.66,12200.0,42.4644,42.5322,42.444,42.5254,12200.0
2014-01-14 15:30:00,62.65,62.71,62.52,62.64,39300.0,42.5186,42.5594,42.4304,42.5119,39300.0
2014-01-15 09:30:00,62.93,63.3,62.71,62.98,13800.0,42.7087,42.9598,42.5594,42.7426,13800.0
2014-01-15 10:00:00,63.07,63.21,62.99,63.21,7600.0,42.8037,42.8987,42.7494,42.8987,7600.0
2014-01-15 10:30:00,63.22,63.3,62.98,63.03,14700.0,42.9055,42.9598,42.7426,42.7765,14700.0
2014-01-15 11:00:00,63.09,63.25,63.09,63.12,17300.0,42.8173,42.9258,42.8173,42.8376,17300.0
2014-01-15 11:30:00,63.17,63.3,63.17,63.18,13700.0,42.8716,42.9598,42.8716,42.8783,13700.0
2014-01-15 12:00:00,63.2,63.25,63.18,63.18,9200.0,42.8919,42.9258,42.8783,42.8783,9200.0
2014-01-15 12:30:00,63.19,63.21,63.12,63.17,18200.0,42.8851,42.8987,42.8376,42.8716,18200.0
2014-01-15 13:00:00,63.2,63.25,63.13,63.18,4900.0,42.8919,42.9258,42.8444,42.8783,4900.0
2014-01-15 13:30:00,63.23,63.23,63.13,63.16,5000.0,42.9123,42.9123,42.8444,42.8648,5000.0
2014-01-15 14:00:00,63.17,63.22,63.13,63.16,12700.0,42.8716,42.9055,42.8444,42.8648,12700.0
2014-01-15 14:30:00,63.16,63.16,63.11,63.15,10200.0,42.8648,42.8648,42.8308,42.858,10200.0
2014-01-15 15:00:00,63.15,63.18,63.1,63.13,16700.0,42.858,42.8783,42.824,42.8444,16700.0
2014-01-15 15:30:00,63.13,63.14,63.04,63.08,48700.0,42.8444,42.8512,42.7833,42.8105,48700.0
2014-01-16 09:30:00,63.29,63.37,63.06,63.21,44100.0,42.953,43.0073,42.7969,42.8987,44100.0
2014-01-16 10:00:00,63.19,63.25,63.09,63.16,49300.0,42.8851,42.9258,42.8173,42.8648,49300.0
2014-01-16 10:30:00,63.17,63.27,63.16,63.23,24100.0,42.8716,42.9394,42.8648,42.9123,24100.0
2014-01-16 11:00:00,63.24,63.27,63.18,63.25,19100.0,42.9191,42.9394,42.8783,42.9258,19100.0
2014-01-16 11:30:00,63.29,63.29,63.18,63.23,21700.0,42.953,42.953,42.8783,42.9123,21700.0
2014-01-16 12:00:00,63.24,63.26,62.87,63.21,20800.0,42.9191,42.9326,42.668,42.8987,20800.0
2014-01-16 12:30:00,63.12,63.26,63.08,63.24,9200.0,42.8376,42.9326,42.8105,42.9191,9200.0
2014-01-16 13:00:00,63.25,63.29,63.21,63.24,26300.0,42.9258,42.953,42.8987,42.9191,26300.0
2014-01-16 13:30:00,63.25,63.28,63.18,63.25,14000.0,42.9258,42.9462,42.8783,42.9258,14000.0
2014-01-16 14:00:00,63.21,63.25,63.2,63.25,5200.0,42.8987,42.9258,42.8919,42.9258,5200.0
2014-01-16 14:30:00,63.25,63.3,63.18,63.18,15500.0,42.9258,42.9598,42.8783,42.8783,15500.0
2014-01-16 15:00:00,63.18,63.29,63.15,63.25,35100.0,42.8783,42.953,42.858,42.9258,35100.0
2014-01-16 15:30:00,63.25,63.3,63.22,63.25,54000.0,42.9258,42.9598,42.9055,42.9258,54000.0
2014-01-17 09:30:00,63.08,63.24,62.87,62.94,8700.0,42.8105,42.9191,42.668,42.7155,8700.0
2014-01-17 10:00:00,62.95,62.96,62.77,62.88,19800.0,42.7222,42.729,42.6001,42.6747,19800.0
2014-01-17 10:30:00,62.84,62.84,62.64,62.72,15900.0,42.6476,42.6476,42.5119,42.5662,15900.0
2014-01-17 11:00:00,62.69,62.7,62.37,62.45,24300.0,42.5458,42.5526,42.3286,42.3829,24300.0
2014-01-17 11:30:00,62.47,62.52,62.34,62.46,11800.0,42.3965,42.4304,42.3083,42.3897,11800.0
2014-01-17 12:00:00,62.43,62.44,62.27,62.33,19100.0,42.3693,42.3761,42.2608,42.3015,19100.0
2014-01-17 12:30:00,62.38,62.42,62.35,62.36,16100.0,42.3354,42.3626,42.315,42.3218,16100.0
2014-01-17 13:00:00,62.37,62.42,62.27,62.38,8400.0,42.3286,42.3626,42.2608,42.3354,8400.0
2014-01-17 13:30:00,62.38,62.43,62.3,62.34,11600.0,42.3354,42.3693,42.2811,42.3083,11600.0
2014-01-17 14:00:00,62.39,62.42,62.3,62.33,22700.0,42.3422,42.3626,42.2811,42.3015,22700.0
2014-01-17 14:30:00,62.3,62.35,62.28,62.29,19100.0,42.2811,42.315,42.2675,42.2743,19100.0
2014-01-17 15:00:00,62.32,62.36,62.23,62.23,23200.0,42.2947,42.3218,42.2336,42.2336,23200.0
2014-01-17 15:30:00,62.18,62.33,62.13,62.17,44600.0,42.1997,42.3015,42.1657,42.1929,44600.0
2014-01-21 09:30:00,62.25,62.68,61.89,61.93,28900.0,42.2472,42.539,42.0029,42.03,28900.0
2014-01-21 10:00:00,61.93,61.94,61.08,61.13,65900.0,42.03,42.0368,41.4531,41.4871,65900.0
2014-01-21 10:30:00,61.18,61.23,60.99,60.99,29500.0,41.521,41.5549,41.3921,41.3921,29500.0
2014-01-21 11:00:00,61.0,61.03,60.8,60.95,21000.0,41.3988,41.4192,41.2631,41.3649,21000.0
2014-01-21 11:30:00,60.94,61.04,60.71,60.94,20800.0,41.3581,41.426,41.202,41.3581,20800.0
2014-01-21 12:00:00,60.98,61.1,60.93,61.06,22600.0,41.3853,41.4667,41.3513,41.4396,22600.0
2014-01-21 12:30:00,61.04,61.09,61.0,61.06,14900.0,41.426,41.4599,41.3988,41.4396,14900.0
2014-01-21 13:00:00,61.08,61.77,61.07,61.77,110000.0,41.4531,41.9214,41.4463,41.9214,110000.0
2014-01-21 13:30:00,61.77,61.98,61.77,61.91,64600.0,41.9214,42.0639,41.9214,42.0164,64600.0
2014-01-21 14:00:00,61.88,61.96,61.84,61.89,9000.0,41.9961,42.0504,41.9689,42.0029,9000.0
2014-01-21 14:30:00,61.91,61.98,61.87,61.9,12400.0,42.0164,42.0639,41.9893,42.0096,12400.0
2014-01-21 15:00:00,61.91,61.99,61.9,61.9,9500.0,42.0164,42.0707,42.0096,42.0096,9500.0
2014-01-21 15:30:00,61.91,61.95,61.83,61.88,96900.0,42.0164,42.0436,41.9621,41.9961,96900.0
2014-01-22 09:30:00,61.92,62.04,61.52,61.52,17000.0,42.0232,42.1047,41.7518,41.7518,17000.0
2014-01-22 10:00:00,61.53,61.61,61.37,61.55,16700.0,41.7585,41.8128,41.6499,41.7721,16700.0
2014-01-22 10:30:00,61.58,61.58,61.36,61.47,9000.0,41.7925,41.7925,41.6432,41.7178,9000.0
2014-01-22 11:00:00,61.49,61.63,61.49,61.59,11600.0,41.7314,41.8264,41.7314,41.7993,11600.0
2014-01-22 11:30:00,61.6,61.75,61.58,61.69,28300.0,41.806,41.9078,41.7925,41.8671,28300.0
2014-01-22 12:00:00,61.69,61.79,61.67,61.72,11300.0,41.8671,41.935,41.8536,41.8875,11300.0
2014-01-22 12:30:00,61.71,61.78,61.6,61.64,39500.0,41.8807,41.9282,41.806,41.8332,39500.0
2014-01-22 13:00:00,61.66,61.91,61.6,61.83,25900.0,41.8468,42.0164,41.806,41.9621,25900.0
2014-01-22 13:30:00,61.87,61.87,61.8,61.83,10400.0,41.9893,41.9893,41.9418,41.9621,10400.0
2014-01-22 14:00:00,61.86,61.95,61.81,61.82,19000.0,41.9825,42.0436,41.9486,41.9554,19000.0
2014-01-22 14:30:00,61.82,61.82,61.8,61.82,9700.0,41.9554,41.9554,41.9418,41.9554,9700.0
2014-01-22 15:00:00,61.82,61.86,61.8,61.83,13500.0,41.9554,41.9825,41.9418,41.9621,13500.0
2014-01-22 15:30:00,61.84,61.85,61.77,61.83,32000.0,41.9689,41.9757,41.9214,41.9621,32000.0
2014-01-23 09:30:00,61.81,61.9,61.71,61.77,15600.0,41.9486,42.0096,41.8807,41.9214,15600.0
2014-01-23 10:00:00,61.77,61.92,61.46,61.46,16800.0,41.9214,42.0232,41.711,41.711,16800.0
2014-01-23 10:30:00,61.46,61.52,61.36,61.52,12600.0,41.711,41.7518,41.6432,41.7518,12600.0
2014-01-23 11:00:00,61.51,61.76,61.51,61.62,22600.0,41.745,41.9146,41.745,41.8196,22600.0
2014-01-23 11:30:00,61.66,61.73,61.55,61.71,19500.0,41.8468,41.8943,41.7721,41.8807,19500.0
2014-01-23 12:00:00,61.75,61.79,61.71,61.76,8300.0,41.9078,41.935,41.8807,41.9146,8300.0
2014-01-23 12:30:00,61.76,61.82,61.72,61.76,16800.0,41.9146,41.9554,41.8875,41.9146,16800.0
2014-01-23 13:00:00,61.78,61.79,61.74,61.75,10200.0,41.9282,41.935,41.9011,41.9078,10200.0
2014-01-23 13:30:00,61.76,61.81,61.74,61.78,23500.0,41.9146,41.9486,41.9011,41.9282,23500.0
2014-01-23 14:00:00,61.77,61.89,61.75,61.85,49700.0,41.9214,42.0029,41.9078,41.9757,49700.0
2014-01-23 14:30:00,61.83,61.93,61.83,61.86,27600.0,41.9621,42.03,41.9621,41.9825,27600.0
2014-01-23 15:00:00,61.86,61.89,61.81,61.81,25700.0,41.9825,42.0029,41.9486,41.9486,25700.0
2014-01-23 15:30:00,61.83,61.97,61.81,61.94,80400.0,41.9621,42.0572,41.9486,42.0368,80400.0
2014-01-24 09:30:00,61.79,61.79,61.13,61.23,9600.0,41.935,41.935,41.4871,41.5549,9600.0
2014-01-24 10:00:00,61.19,61.21,60.81,60.85,22000.0,41.5278,41.5414,41.2699,41.297,22000.0
2014-01-24 10:30:00,60.85,60.89,60.49,60.55,21300.0,41.297,41.3242,41.0527,41.0934,21300.0
2014-01-24 11:00:00,60.56,60.6,60.37,60.39,15100.0,41.1002,41.1274,40.9713,40.9849,15100.0
2014-01-24 11:30:00,60.42,60.46,60.34,60.43,11200.0,41.0052,41.0324,40.9509,41.012,11200.0
2014-01-24 12:00:00,60.48,60.54,60.32,60.39,10300.0,41.0459,41.0867,40.9373,40.9849,10300.0
2014-01-24 12:30:00,60.37,60.56,60.33,60.47,31000.0,40.9713,41.1002,40.9441,41.0391,31000.0
2014-01-24 13:00:00,60.48,60.53,60.25,60.34,18900.0,41.0459,41.0799,40.8898,40.9509,18900.0
2014-01-24 13:30:00,60.34,60.36,60.04,60.09,10700.0,40.9509,40.9645,40.7473,40.7813,10700.0
2014-01-24 14:00:00,60.04,60.19,59.95,60.14,15600.0,40.7473,40.8491,40.6862,40.8152,15600.0
2014-01-24 14:30:00,60.13,60.28,60.13,60.22,11700.0,40.8084,40.9102,40.8084,40.8695,11700.0
2014-01-24 15:00:00,60.24,60.24,60.02,60.04,16700.0,40.8831,40.8831,40.7337,40.7473,16700.0
2014-01-24 15:30:00,60.03,60.04,59.77,59.77,64900.0,40.7405,40.7473,40.5641,40.5641,64900.0
2014-01-27 09:30:00,59.98,60.08,59.59,59.6,13000.0,40.7066,40.7745,40.4419,40.4487,13000.0
2014-01-27 10:00:00,59.57,59.66,59.08,59.11,17400.0,40.4283,40.4894,40.0958,40.1162,17400.0
2014-01-27 10:30:00,59.23,59.29,59.08,59.16,12200.0,40.1976,40.2383,40.0958,40.1501,12200.0
2014-01-27 11:00:00,59.1,59.25,59.07,59.11,13700.0,40.1094,40.2112,40.089,40.1162,13700.0
2014-01-27 11:30:00,59.1,59.25,59.06,59.2,34700.0,40.1094,40.2112,40.0822,40.1772,34700.0
2014-01-27 12:00:00,59.18,59.23,59.01,59.09,20500.0,40.1637,40.1976,40.0483,40.1026,20500.0
2014-01-27 12:30:00,59.12,59.24,59.09,59.19,17700.0,40.1229,40.2044,40.1026,40.1705,17700.0
2014-01-27 13:00:00,59.2,59.44,59.19,59.35,19000.0,40.1772,40.3401,40.1705,40.279,19000.0
2014-01-27 13:30:00,59.39,59.55,59.35,59.37,40400.0,40.3062,40.4148,40.279,40.2926,40400.0
2014-01-27 14:00:00,59.38,59.62,59.35,59.57,9800.0,40.2994,40.4623,40.279,40.4283,9800.0
2014-01-27 14:30:00,59.69,59.7,59.5,59.55,14200.0,40.5098,40.5166,40.3808,40.4148,14200.0
2014-01-27 15:00:00,59.53,59.56,59.47,59.56,26500.0,40.4012,40.4216,40.3605,40.4216,26500.0
2014-01-27 15:30:00,59.56,59.56,59.45,59.5,102000.0,40.4216,40.4216,40.3469,40.3808,102000.0
2014-01-28 09:30:00,59.66,59.88,59.52,59.68,8500.0,40.4894,40.6387,40.3944,40.503,8500.0
2014-01-28 10:00:00,59.74,59.89,59.62,59.73,6900.0,40.5437,40.6455,40.4623,40.5369,6900.0
2014-01-28 10:30:00,59.7,60.29,59.7,60.17,59700.0,40.5166,40.917,40.5166,40.8355,59700.0
2014-01-28 11:00:00,60.17,60.21,60.0,60.0,44200.0,40.8355,40.8627,40.7202,40.7202,44200.0
2014-01-28 11:30:00,60.07,60.11,59.88,60.11,6000.0,40.7677,40.7948,40.6387,40.7948,6000.0
2014-01-28 12:00:00,60.11,60.19,60.0,60.09,7300.0,40.7948,40.8491,40.7202,40.7813,7300.0
2014-01-28 12:30:00,60.14,60.17,59.96,59.96,9500.0,40.8152,40.8355,40.693,40.693,9500.0
2014-01-28 13:00:00,59.97,60.07,59.92,60.06,4000.0,40.6998,40.7677,40.6659,40.7609,4000.0
2014-01-28 13:30:00,59.92,60.04,59.86,59.98,6400.0,40.6659,40.7473,40.6252,40.7066,6400.0
2014-01-28 14:00:00,59.99,60.17,59.97,60.16,4600.0,40.7134,40.8355,40.6998,40.8288,4600.0
2014-01-28 14:30:00,60.14,60.15,60.03,60.08,7800.0,40.8152,40.822,40.7405,40.7745,7800.0
2014-01-28 15:00:00,60.09,60.14,59.98,60.0,12600.0,40.7813,40.8152,40.7066,40.7202,12600.0
2014-01-28 15:30:00,60.0,60.08,60.0,60.05,39000.0,40.7202,40.7745,40.7202,40.7541,39000.0
2014-01-29 09:30:00,59.72,60.19,59.72,59.95,18900.0,40.5301,40.8491,40.5301,40.6862,18900.0
2014-01-29 10:00:00,59.97,60.03,59.73,59.8,15100.0,40.6998,40.7405,40.5369,40.5844,15100.0
2014-01-29 10:30:00,59.8,60.03,59.8,59.98,9800.0,40.5844,40.7405,40.5844,40.7066,9800.0
2014-01-29 11:00:00,59.99,60.19,59.97,60.18,18800.0,40.7134,40.8491,40.6998,40.8423,18800.0
2014-01-29 11:30:00,60.18,60.29,60.18,60.28,13000.0,40.8423,40.917,40.8423,40.9102,13000.0
2014-01-29 12:00:00,60.29,60.3,59.95,59.95,19800.0,40.917,40.9238,40.6862,40.6862,19800.0
2014-01-29 12:30:00,59.9,60.11,59.85,60.11,3600.0,40.6523,40.7948,40.6184,40.7948,3600.0
2014-01-29 13:00:00,60.11,60.13,60.03,60.06,18200.0,40.7948,40.8084,40.7405,40.7609,18200.0
2014-01-29 13:30:00,60.1,60.14,60.04,60.09,11800.0,40.788,40.8152,40.7473,40.7813,11800.0
2014-01-29 14:00:00,60.08,60.26,59.81,60.03,52600.0,40.7745,40.8966,40.5912,40.7405,52600.0
2014-01-29 14:30:00,60.03,60.25,60.01,60.21,47300.0,40.7405,40.8898,40.727,40.8627,47300.0
2014-01-29 15:00:00,60.2,60.31,60.09,60.13,44500.0,40.8559,40.9306,40.7813,40.8084,44500.0
2014-01-29 15:30:00,60.11,60.24,60.05,60.11,66700.0,40.7948,40.8831,40.7541,40.7948,66700.0
2014-01-30 09:30:00,60.54,60.6,60.23,60.55,14200.0,41.0867,41.1274,40.8763,41.0934,14200.0
2014-01-30 10:00:00,60.55,60.88,60.52,60.81,16800.0,41.0934,41.3174,41.0731,41.2699,16800.0
2014-01-30 10:30:00,60.77,60.78,60.67,60.74,7800.0,41.2427,41.2495,41.1749,41.2224,7800.0
2014-01-30 11:00:00,60.75,61.11,60.73,61.1,33800.0,41.2292,41.4735,41.2156,41.4667,33800.0
2014-01-30 11:30:00,61.09,61.16,60.99,61.0,42300.0,41.4599,41.5074,41.3921,41.3988,42300.0
2014-01-30 12:00:00,61.03,61.15,61.0,61.04,13100.0,41.4192,41.5006,41.3988,41.426,13100.0
2014-01-30 12:30:00,61.05,61.25,61.05,61.22,18300.0,41.4328,41.5685,41.4328,41.5481,18300.0
2014-01-30 13:00:00,61.2,61.2,61.1,61.12,15600.0,41.5346,41.5346,41.4667,41.4803,15600.0
2014-01-30 13:30:00,61.1,61.18,61.07,61.08,11200.0,41.4667,41.521,41.4463,41.4531,11200.0
2014-01-30 14:00:00,61.07,61.09,60.85,60.85,18100.0,41.4463,41.4599,41.297,41.297,18100.0
2014-01-30 14:30:00,60.87,60.93,60.78,60.8,13400.0,41.3106,41.3513,41.2495,41.2631,13400.0
2014-01-30 15:00:00,60.81,60.91,60.76,60.88,20400.0,41.2699,41.3378,41.236,41.3174,20400.0
2014-01-30 15:30:00,60.86,60.91,60.79,60.84,47800.0,41.3038,41.3378,41.2563,41.2903,47800.0
2014-01-31 09:30:00,59.95,60.48,59.62,60.06,43800.0,40.6862,41.0459,40.4623,40.7609,43800.0
2014-01-31 10:00:00,60.13,60.2,59.83,59.83,25400.0,40.8084,40.8559,40.6048,40.6048,25400.0
2014-01-31 10:30:00,59.89,60.1,59.87,60.0,23600.0,40.6455,40.788,40.6319,40.7202,23600.0
2014-01-31 11:00:00,60.0,60.32,60.0,60.31,27000.0,40.7202,40.9373,40.7202,40.9306,27000.0
2014-01-31 11:30:00,60.33,60.34,60.21,60.3,20900.0,40.9441,40.9509,40.8627,40.9238,20900.0
2014-01-31 12:00:00,60.34,60.35,60.21,60.25,13000.0,40.9509,40.9577,40.8627,40.8898,13000.0
2014-01-31 12:30:00,60.25,60.25,60.18,60.22,8400.0,40.8898,40.8898,40.8423,40.8695,8400.0
2014-01-31 13:00:00,60.21,60.28,60.18,60.24,14000.0,40.8627,40.9102,40.8423,40.8831,14000.0
2014-01-31 13:30:00,60.25,60.31,60.23,60.28,26200.0,40.8898,40.9306,40.8763,40.9102,26200.0
2014-01-31 14:00:00,60.28,60.29,60.16,60.16,26300.0,40.9102,40.917,40.8288,40.8288,26300.0
2014-01-31 14:30:00,60.17,60.19,60.12,60.14,78500.0,40.8355,40.8491,40.8016,40.8152,78500.0
2014-01-31 15:00:00,60.15,60.15,59.67,59.7,52600.0,40.822,40.822,40.4962,40.5166,52600.0
2014-01-31 15:30:00,59.72,59.75,59.29,59.39,112900.0,40.5301,40.5505,40.2383,40.3062,112900.0
2014-02-03 09:30:00,59.31,59.45,59.1,59.2,12800.0,40.2519,40.3469,40.1094,40.1772,12800.0
2014-02-03 10:00:00,59.22,59.22,58.16,58.49,34200.0,40.1908,40.1908,39.4714,39.6954,34200.0
2014-02-03 10:30:00,58.49,58.7,58.38,58.46,22500.0,39.6954,39.8379,39.6207,39.675,22500.0
2014-02-03 11:00:00,58.47,58.49,57.94,58.0,38900.0,39.6818,39.6954,39.3221,39.3628,38900.0
2014-02-03 11:30:00,58.0,58.11,57.73,57.74,30300.0,39.3628,39.4375,39.1796,39.1864,30300.0
2014-02-03 12:00:00,57.72,57.81,57.62,57.77,23500.0,39.1728,39.2339,39.1049,39.2067,23500.0
2014-02-03 12:30:00,57.76,57.9,57.68,57.79,29100.0,39.2,39.295,39.1457,39.2203,29100.0
2014-02-03 13:00:00,57.79,57.82,57.38,57.53,34000.0,39.2203,39.2407,38.9421,39.0439,34000.0
2014-02-03 13:30:00,57.52,57.53,57.21,57.26,40700.0,39.0371,39.0439,38.8267,38.8606,40700.0
2014-02-03 14:00:00,57.26,57.51,57.24,57.41,29800.0,38.8606,39.0303,38.847,38.9624,29800.0
2014-02-03 14:30:00,57.41,57.43,57.17,57.17,46100.0,38.9624,38.976,38.7995,38.7995,46100.0
2014-02-03 15:00:00,57.2,57.28,57.15,57.19,49000.0,38.8199,38.8742,38.786,38.8131,49000.0
2014-02-03 15:30:00,57.2,57.27,56.99,57.03,106900.0,38.8199,38.8674,38.6774,38.7045,106900.0
2014-02-04 09:30:00,57.27,57.27,56.61,56.93,26300.0,38.8674,38.8674,38.4195,38.6367,26300.0
2014-02-04 10:00:00,56.93,57.0,56.84,56.99,18100.0,38.6367,38.6842,38.5756,38.6774,18100.0
2014-02-04 10:30:00,57.02,57.25,56.99,57.17,17000.0,38.6977,38.8538,38.6774,38.7995,17000.0
2014-02-04 11:00:00,57.2,57.31,57.15,57.26,49100.0,38.8199,38.8946,38.786,38.8606,49100.0
2014-02-04 11:30:00,57.27,57.29,57.2,57.25,27800.0,38.8674,38.881,38.8199,38.8538,27800.0
2014-02-04 12:00:00,57.26,57.28,57.2,57.23,19100.0,38.8606,38.8742,38.8199,38.8403,19100.0
2014-02-04 12:30:00,57.26,57.28,57.12,57.2,30200.0,38.8606,38.8742,38.7656,38.8199,30200.0
2014-02-04 13:00:00,57.19,57.25,57.15,57.19,18700.0,38.8131,38.8538,38.786,38.8131,18700.0
2014-02-04 13:30:00,57.21,57.21,57.1,57.11,37200.0,38.8267,38.8267,38.752,38.7588,37200.0
2014-02-04 14:00:00,57.11,57.13,57.06,57.08,16000.0,38.7588,38.7724,38.7249,38.7385,16000.0
2014-02-04 14:30:00,57.11,57.17,57.08,57.11,25800.0,38.7588,38.7995,38.7385,38.7588,25800.0
2014-02-04 15:00:00,57.11,57.12,56.89,56.91,30700.0,38.7588,38.7656,38.6095,38.6231,30700.0
2014-02-04 15:30:00,56.9,57.03,56.88,56.96,97900.0,38.6163,38.7045,38.6027,38.657,97900.0
2014-02-05 09:30:00,56.83,57.01,56.66,56.8,17900.0,38.5688,38.691,38.4534,38.5484,17900.0
2014-02-05 10:00:00,56.86,57.01,56.57,56.79,38500.0,38.5892,38.691,38.3923,38.5416,38500.0
2014-02-05 10:30:00,56.87,56.94,56.71,56.82,26800.0,38.5959,38.6434,38.4873,38.562,26800.0
2014-02-05 11:00:00,56.83,57.03,56.74,57.01,27300.0,38.5688,38.7045,38.5077,38.691,27300.0
2014-02-05 11:30:00,57.01,57.12,56.91,57.08,24500.0,38.691,38.7656,38.6231,38.7385,24500.0
2014-02-05 12:00:00,57.08,57.25,57.08,57.12,21400.0,38.7385,38.8538,38.7385,38.7656,21400.0
2014-02-05 12:30:00,57.12,57.24,57.12,57.23,36900.0,38.7656,38.847,38.7656,38.8403,36900.0
2014-02-05 13:00:00,57.26,57.59,57.26,57.52,37700.0,38.8606,39.0846,38.8606,39.0371,37700.0
2014-02-05 13:30:00,57.57,57.82,57.51,57.76,25200.0,39.071,39.2407,39.0303,39.2,25200.0
2014-02-05 14:00:00,57.74,57.82,57.68,57.8,17900.0,39.1864,39.2407,39.1457,39.2271,17900.0
2014-02-05 14:30:00,57.82,57.93,57.77,57.8,31100.0,39.2407,39.3153,39.2067,39.2271,31100.0
2014-02-05 15:00:00,57.81,57.91,57.77,57.8,39400.0,39.2339,39.3018,39.2067,39.2271,39400.0
2014-02-05 15:30:00,57.8,57.8,57.6,57.63,82100.0,39.2271,39.2271,39.0914,39.1117,82100.0
2014-02-06 09:30:00,57.9,58.08,57.16,57.16,23300.0,39.295,39.4171,38.7928,38.7928,23300.0
2014-02-06 10:00:00,57.16,57.24,56.47,56.47,39300.0,38.7928,38.847,38.3245,38.3245,39300.0
2014-02-06 10:30:00,56.47,56.63,56.02,56.11,46400.0,38.3245,38.4331,38.0191,38.0801,46400.0
2014-02-06 11:00:00,56.08,56.08,55.23,55.28,73600.0,38.0598,38.0598,37.4829,37.5169,73600.0
2014-02-06 11:30:00,55.32,56.3,55.32,55.97,52600.0,37.544,38.2091,37.544,37.9851,52600.0
2014-02-06 12:00:00,55.99,56.02,55.53,55.89,41600.0,37.9987,38.0191,37.6865,37.9308,41600.0
2014-02-06 12:30:00,55.88,56.01,55.8,55.99,27700.0,37.9241,38.0123,37.8698,37.9987,27700.0
2014-02-06 13:00:00,56.03,56.03,55.87,55.87,28500.0,38.0259,38.0259,37.9173,37.9173,28500.0
2014-02-06 13:30:00,55.86,55.93,55.81,55.88,33700.0,37.9105,37.958,37.8765,37.9241,33700.0
2014-02-06 14:00:00,55.88,56.43,55.87,56.43,39900.0,37.9241,38.2973,37.9173,38.2973,39900.0
2014-02-06 14:30:00,56.45,56.67,56.42,56.52,64900.0,38.3109,38.4602,38.2905,38.3584,64900.0
2014-02-06 15:00:00,56.52,56.54,56.45,56.54,61600.0,38.3584,38.372,38.3109,38.372,61600.0
2014-02-06 15:30:00,56.55,56.55,56.16,56.4,125100.0,38.3788,38.3788,38.1141,38.277,125100.0
2014-02-07 09:30:00,56.81,56.93,56.54,56.61,27300.0,38.5552,38.6367,38.372,38.4195,27300.0
2014-02-07 10:00:00,56.53,56.55,56.21,56.38,20100.0,38.3652,38.3788,38.148,38.2634,20100.0
2014-02-07 10:30:00,56.37,56.55,56.27,56.39,14000.0,38.2566,38.3788,38.1887,38.2702,14000.0
2014-02-07 11:00:00,56.37,56.49,56.31,56.44,16000.0,38.2566,38.338,38.2159,38.3041,16000.0
2014-02-07 11:30:00,56.44,56.54,56.44,56.51,21200.0,38.3041,38.372,38.3041,38.3516,21200.0
2014-02-07 12:00:00,56.52,56.53,56.46,56.48,14700.0,38.3584,38.3652,38.3177,38.3313,14700.0
2014-02-07 12:30:00,56.5,56.65,56.45,56.65,69000.0,38.3448,38.4466,38.3109,38.4466,69000.0
2014-02-07 13:00:00,56.6,56.91,56.6,56.91,16000.0,38.4127,38.6231,38.4127,38.6231,16000.0
2014-02-07 13:30:00,56.91,57.09,56.86,57.08,17200.0,38.6231,38.7452,38.5892,38.7385,17200.0
2014-02-07 14:00:00,57.09,57.21,57.08,57.14,17300.0,38.7452,38.8267,38.7385,38.7792,17300.0
2014-02-07 14:30:00,57.15,57.28,57.08,57.28,57300.0,38.786,38.8742,38.7385,38.8742,57300.0
2014-02-07 15:00:00,57.3,57.47,57.27,57.27,86500.0,38.8878,39.0031,38.8674,38.8674,86500.0
2014-02-07 15:30:00,57.28,57.46,57.25,57.44,214400.0,38.8742,38.9964,38.8538,38.9828,214400.0
2014-02-10 09:30:00,57.52,57.83,57.3,57.76,71900.0,39.0371,39.2475,38.8878,39.2,71900.0
2014-02-10 10:00:00,57.75,57.85,57.63,57.67,27600.0,39.1932,39.261,39.1117,39.1389,27600.0
2014-02-10 10:30:00,57.64,57.65,57.16,57.16,21900.0,39.1185,39.1253,38.7928,38.7928,21900.0
2014-02-10 11:00:00,57.18,57.25,57.13,57.23,27700.0,38.8063,38.8538,38.7724,38.8403,27700.0
2014-02-10 11:30:00,57.21,57.24,57.14,57.15,50200.0,38.8267,38.847,38.7792,38.786,50200.0
2014-02-10 12:00:00,57.14,57.18,56.83,56.83,41500.0,38.7792,38.8063,38.5688,38.5688,41500.0
2014-02-10 12:30:00,56.83,57.1,56.8,57.03,25500.0,38.5688,38.752,38.5484,38.7045,25500.0
2014-02-10 13:00:00,57.04,57.26,56.96,57.25,18500.0,38.7113,38.8606,38.657,38.8538,18500.0
2014-02-10 13:30:00,57.25,57.28,57.18,57.24,56200.0,38.8538,38.8742,38.8063,38.847,56200.0
2014-02-10 14:00:00,57.25,57.63,57.19,57.34,126700.0,38.8538,39.1117,38.8131,38.9149,126700.0
2014-02-10 14:30:00,57.34,57.39,57.23,57.35,30100.0,38.9149,38.9488,38.8403,38.9217,30100.0
2014-02-10 15:00:00,57.38,57.42,57.34,57.39,50600.0,38.9421,38.9692,38.9149,38.9488,50600.0
2014-02-10 15:30:00,57.41,57.44,57.34,57.37,62300.0,38.9624,38.9828,38.9149,38.9353,62300.0
2014-02-11 09:30:00,57.64,57.64,57.13,57.34,28200.0,39.1185,39.1185,38.7724,38.9149,28200.0
2014-02-11 10:00:00,57.34,57.39,57.15,57.18,20300.0,38.9149,38.9488,38.786,38.8063,20300.0
2014-02-11 10:30:00,57.2,57.28,57.14,57.19,19400.0,38.8199,38.8742,38.7792,38.8131,19400.0
2014-02-11 11:00:00,57.24,57.4,57.14,57.27,84700.0,38.847,38.9556,38.7792,38.8674,84700.0
2014-02-11 11:30:00,57.29,57.53,57.29,57.48,18700.0,38.881,39.0439,38.881,39.0099,18700.0
2014-02-11 12:00:00,57.47,57.52,57.37,57.46,12200.0,39.0031,39.0371,38.9353,38.9964,12200.0
2014-02-11 12:30:00,57.42,57.47,57.4,57.47,12700.0,38.9692,39.0031,38.9556,39.0031,12700.0
2014-02-11 13:00:00,57.47,57.62,57.45,57.47,16300.0,39.0031,39.1049,38.9896,39.0031,16300.0
2014-02-11 13:30:00,57.46,57.58,57.42,57.51,16600.0,38.9964,39.0778,38.9692,39.0303,16600.0
2014-02-11 14:00:00,57.53,57.6,57.51,57.56,24600.0,39.0439,39.0914,39.0303,39.0642,24600.0
2014-02-11 14:30:00,57.55,57.59,57.47,57.57,44200.0,39.0574,39.0846,39.0031,39.071,44200.0
2014-02-11 15:00:00,57.57,57.59,57.45,57.47,16100.0,39.071,39.0846,38.9896,39.0031,16100.0
2014-02-11 15:30:00,57.46,57.47,57.25,57.28,70700.0,38.9964,39.0031,38.8538,38.8742,70700.0
2014-02-12 09:30:00,57.27,57.62,57.27,57.56,7300.0,38.8674,39.1049,38.8674,39.0642,7300.0
2014-02-12 10:00:00,57.53,57.56,57.34,57.41,44200.0,39.0439,39.0642,38.9149,38.9624,44200.0
2014-02-12 10:30:00,57.47,57.5,57.35,57.39,9900.0,39.0031,39.0235,38.9217,38.9488,9900.0
2014-02-12 11:00:00,57.36,57.49,57.28,57.36,17700.0,38.9285,39.0167,38.8742,38.9285,17700.0
2014-02-12 11:30:00,57.41,57.54,57.36,57.39,17400.0,38.9624,39.0506,38.9285,38.9488,17400.0
2014-02-12 12:00:00,57.37,57.47,57.3,57.36,15500.0,38.9353,39.0031,38.8878,38.9285,15500.0
2014-02-12 12:30:00,57.37,57.45,57.37,57.38,14600.0,38.9353,38.9896,38.9353,38.9421,14600.0
2014-02-12 13:00:00,57.38,57.43,57.33,57.38,11800.0,38.9421,38.976,38.9081,38.9421,11800.0
2014-02-12 13:30:00,57.38,57.4,57.24,57.38,36700.0,38.9421,38.9556,38.847,38.9421,36700.0
2014-02-12 14:00:00,57.36,57.4,57.3,57.35,5900.0,38.9285,38.9556,38.8878,38.9217,5900.0
2014-02-12 14:30:00,57.31,57.32,57.14,57.2,10000.0,38.8946,38.9013,38.7792,38.8199,10000.0
2014-02-12 15:00:00,57.21,57.26,57.16,57.26,13400.0,38.8267,38.8606,38.7928,38.8606,13400.0
2014-02-12 15:30:00,57.25,57.27,57.12,57.24,34000.0,38.8538,38.8674,38.7656,38.847,34000.0
2014-02-13 09:30:00,56.86,57.18,56.73,57.18,65600.0,38.5892,38.8063,38.5009,38.8063,65600.0
2014-02-13 10:00:00,57.23,57.4,56.98,56.98,22200.0,38.8403,38.9556,38.6706,38.6706,22200.0
2014-02-13 10:30:00,56.98,57.2,56.96,57.2,14600.0,38.6706,38.8199,38.657,38.8199,14600.0
2014-02-13 11:00:00,57.2,57.3,57.14,57.3,17600.0,38.8199,38.8878,38.7792,38.8878,17600.0
2014-02-13 11:30:00,57.3,57.3,57.15,57.16,21700.0,38.8878,38.8878,38.786,38.7928,21700.0
2014-02-13 12:00:00,57.2,57.22,57.14,57.2,11300.0,38.8199,38.8335,38.7792,38.8199,11300.0
2014-02-13 12:30:00,57.21,57.21,57.05,57.08,28800.0,38.8267,38.8267,38.7181,38.7385,28800.0
2014-02-13 13:00:00,57.06,57.22,57.06,57.2,18500.0,38.7249,38.8335,38.7249,38.8199,18500.0
2014-02-13 13:30:00,57.21,57.24,57.18,57.2,11800.0,38.8267,38.847,38.8063,38.8199,11800.0
2014-02-13 14:00:00,57.23,57.25,57.15,57.15,14300.0,38.8403,38.8538,38.786,38.786,14300.0
2014-02-13 14:30:00,57.15,57.18,57.11,57.14,17400.0,38.786,38.8063,38.7588,38.7792,17400.0
2014-02-13 15:00:00,57.16,57.25,57.15,57.2,14900.0,38.7928,38.8538,38.786,38.8199,14900.0
2014-02-13 15:30:00,57.18,57.24,57.1,57.13,33700.0,38.8063,38.847,38.752,38.7724,33700.0
2014-02-14 09:30:00,57.13,57.36,56.99,57.27,18600.0,38.7724,38.9285,38.6774,38.8674,18600.0
2014-02-14 10:00:00,57.21,57.47,57.09,57.44,9500.0,38.8267,39.0031,38.7452,38.9828,9500.0
2014-02-14 10:30:00,57.47,57.62,57.33,57.34,14500.0,39.0031,39.1049,38.9081,38.9149,14500.0
2014-02-14 11:00:00,57.33,57.56,57.28,57.56,13100.0,38.9081,39.0642,38.8742,39.0642,13100.0
2014-02-14 11:30:00,57.56,57.68,57.5,57.65,20000.0,39.0642,39.1457,39.0235,39.1253,20000.0
2014-02-14 12:00:00,57.67,57.72,57.55,57.71,14800.0,39.1389,39.1728,39.0574,39.166,14800.0
2014-02-14 12:30:00,57.68,57.8,57.61,57.65,10900.0,39.1457,39.2271,39.0982,39.1253,10900.0
2014-02-14 13:00:00,57.64,57.74,57.6,57.74,11300.0,39.1185,39.1864,39.0914,39.1864,11300.0
2014-02-14 13:30:00,57.74,57.79,57.66,57.68,15600.0,39.1864,39.2203,39.1321,39.1457,15600.0
2014-02-14 14:00:00,57.65,57.71,57.59,57.68,23700.0,39.1253,39.166,39.0846,39.1457,23700.0
2014-02-14 14:30:00,57.68,57.82,57.63,57.82,24000.0,39.1457,39.2407,39.1117,39.2407,24000.0
2014-02-14 15:00:00,57.8,57.88,57.71,57.74,33100.0,39.2271,39.2814,39.166,39.1864,33100.0
2014-02-14 15:30:00,57.73,57.75,57.64,57.7,49800.0,39.1796,39.1932,39.1185,39.1592,49800.0
2014-02-18 09:30:00,57.6,58.17,57.47,57.77,44900.0,39.0914,39.4782,39.0031,39.2067,44900.0
2014-02-18 10:00:00,57.77,57.86,57.62,57.82,16400.0,39.2067,39.2678,39.1049,39.2407,16400.0
2014-02-18 10:30:00,57.82,57.87,57.78,57.81,13900.0,39.2407,39.2746,39.2135,39.2339,13900.0
2014-02-18 11:00:00,57.81,57.87,57.66,57.87,26300.0,39.2339,39.2746,39.1321,39.2746,26300.0
2014-02-18 11:30:00,57.85,57.86,57.54,57.54,16800.0,39.261,39.2678,39.0506,39.0506,16800.0
2014-02-18 12:00:00,57.48,57.63,57.43,57.63,16800.0,39.0099,39.1117,38.976,39.1117,16800.0
2014-02-18 12:30:00,57.63,57.64,57.5,57.5,27400.0,39.1117,39.1185,39.0235,39.0235,27400.0
2014-02-18 13:00:00,57.5,57.55,57.45,57.46,13000.0,39.0235,39.0574,38.9896,38.9964,13000.0
2014-02-18 13:30:00,57.46,57.49,57.43,57.49,10700.0,38.9964,39.0167,38.976,39.0167,10700.0
2014-02-18 14:00:00,57.49,57.51,57.29,57.29,23500.0,39.0167,39.0303,38.881,38.881,23500.0
2014-02-18 14:30:00,57.29,57.4,57.21,57.38,25400.0,38.881,38.9556,38.8267,38.9421,25400.0
2014-02-18 15:00:00,57.36,57.4,57.3,57.38,21000.0,38.9285,38.9556,38.8878,38.9421,21000.0
2014-02-18 15:30:00,57.38,57.38,57.21,57.21,47200.0,38.9421,38.9421,38.8267,38.8267,47200.0
2014-02-19 09:30:00,57.03,57.26,56.93,57.01,24600.0,38.7045,38.8606,38.6367,38.691,24600.0
2014-02-19 10:00:00,57.01,57.02,56.75,56.82,25300.0,38.691,38.6977,38.5145,38.562,25300.0
2014-02-19 10:30:00,56.81,56.88,56.76,56.83,15000.0,38.5552,38.6027,38.5213,38.5688,15000.0
2014-02-19 11:00:00,56.83,56.98,56.83,56.97,12200.0,38.5688,38.6706,38.5688,38.6638,12200.0
2014-02-19 11:30:00,56.96,57.01,56.88,56.88,28800.0,38.657,38.691,38.6027,38.6027,28800.0
2014-02-19 12:00:00,56.87,56.88,56.75,56.87,24600.0,38.5959,38.6027,38.5145,38.5959,24600.0
2014-02-19 12:30:00,56.82,57.01,56.82,56.99,34800.0,38.562,38.691,38.562,38.6774,34800.0
2014-02-19 13:00:00,56.99,57.18,56.93,57.12,29400.0,38.6774,38.8063,38.6367,38.7656,29400.0
2014-02-19 13:30:00,57.12,57.15,57.03,57.06,16800.0,38.7656,38.786,38.7045,38.7249,16800.0
2014-02-19 14:00:00,57.03,57.11,56.86,56.98,16900.0,38.7045,38.7588,38.5892,38.6706,16900.0
2014-02-19 14:30:00,56.99,56.99,56.78,56.86,18600.0,38.6774,38.6774,38.5349,38.5892,18600.0
2014-02-19 15:00:00,56.86,56.9,56.52,56.58,24300.0,38.5892,38.6163,38.3584,38.3991,24300.0
2014-02-19 15:30:00,56.58,56.62,56.41,56.48,50500.0,38.3991,38.4263,38.2837,38.3313,50500.0
2014-02-20 09:30:00,56.15,56.51,55.9,56.0,27200.0,38.4043,38.6505,38.2333,38.3017,27200.0
2014-02-20 10:00:00,56.0,56.21,55.86,56.07,25000.0,38.3017,38.4454,38.206,38.3496,25000.0
2014-02-20 10:30:00,56.05,56.21,56.05,56.2,22100.0,38.3359,38.4454,38.3359,38.4385,22100.0
2014-02-20 11:00:00,56.19,56.22,56.0,56.07,30800.0,38.4317,38.4522,38.3017,38.3496,30800.0
2014-02-20 11:30:00,56.07,56.22,55.99,56.05,36100.0,38.3496,38.4522,38.2949,38.3359,36100.0
2014-02-20 12:00:00,56.03,56.22,55.99,56.18,13400.0,38.3222,38.4522,38.2949,38.4248,13400.0
2014-02-20 12:30:00,56.17,56.25,56.14,56.25,14300.0,38.418,38.4727,38.3975,38.4727,14300.0
2014-02-20 13:00:00,56.28,56.29,56.1,56.1,18000.0,38.4932,38.5001,38.3701,38.3701,18000.0
2014-02-20 13:30:00,56.07,56.26,56.07,56.14,10900.0,38.3496,38.4796,38.3496,38.3975,10900.0
2014-02-20 14:00:00,56.14,56.32,56.09,56.2,19100.0,38.3975,38.5206,38.3633,38.4385,19100.0
2014-02-20 14:30:00,56.21,56.31,56.16,56.16,15600.0,38.4454,38.5138,38.4112,38.4112,15600.0
2014-02-20 15:00:00,56.19,56.27,56.16,56.23,21500.0,38.4317,38.4864,38.4112,38.459,21500.0
2014-02-20 15:30:00,56.23,56.27,56.12,56.12,59200.0,38.459,38.4864,38.3838,38.3838,59200.0
2014-02-21 09:30:00,56.34,56.79,56.32,56.63,42000.0,38.5343,38.8421,38.5206,38.7326,42000.0
2014-02-21 10:00:00,56.65,56.7,56.48,56.48,17300.0,38.7463,38.7805,38.63,38.63,17300.0
2014-02-21 10:30:00,56.48,56.65,56.46,56.61,10200.0,38.63,38.7463,38.6163,38.7189,10200.0
2014-02-21 11:00:00,56.61,56.71,56.58,56.66,19800.0,38.7189,38.7873,38.6984,38.7531,19800.0
2014-02-21 11:30:00,56.67,56.73,56.63,56.65,9500.0,38.76,38.801,38.7326,38.7463,9500.0
2014-02-21 12:00:00,56.65,56.7,56.56,56.56,9000.0,38.7463,38.7805,38.6847,38.6847,9000.0
2014-02-21 12:30:00,56.59,56.64,56.56,56.64,8500.0,38.7053,38.7395,38.6847,38.7395,8500.0
2014-02-21 13:00:00,56.64,56.67,56.57,56.57,13900.0,38.7395,38.76,38.6916,38.6916,13900.0
2014-02-21 13:30:00,56.61,56.64,56.52,56.52,10600.0,38.7189,38.7395,38.6574,38.6574,10600.0
2014-02-21 14:00:00,56.51,56.53,56.42,56.43,13600.0,38.6505,38.6642,38.589,38.5958,13600.0
2014-02-21 14:30:00,56.43,56.45,56.32,56.42,15100.0,38.5958,38.6095,38.5206,38.589,15100.0
2014-02-21 15:00:00,56.4,56.48,56.37,56.47,19700.0,38.5753,38.63,38.5548,38.6232,19700.0
2014-02-21 15:30:00,56.47,56.48,56.23,56.26,32500.0,38.6232,38.63,38.459,38.4796,32500.0
2014-02-24 09:30:00,56.37,56.68,56.34,56.61,24800.0,38.5548,38.7668,38.5343,38.7189,24800.0
2014-02-24 10:00:00,56.62,56.75,56.53,56.65,26600.0,38.7258,38.8147,38.6642,38.7463,26600.0
2014-02-24 10:30:00,56.62,56.88,56.62,56.79,20500.0,38.7258,38.9036,38.7258,38.8421,20500.0
2014-02-24 11:00:00,56.79,56.79,56.45,56.48,20600.0,38.8421,38.8421,38.6095,38.63,20600.0
2014-02-24 11:30:00,56.5,56.58,56.39,56.45,19400.0,38.6437,38.6984,38.5685,38.6095,19400.0
2014-02-24 12:00:00,56.45,56.49,56.42,56.45,10200.0,38.6095,38.6369,38.589,38.6095,10200.0
2014-02-24 12:30:00,56.48,56.56,56.46,56.51,10200.0,38.63,38.6847,38.6163,38.6505,10200.0
2014-02-24 13:00:00,56.51,56.53,56.43,56.48,12900.0,38.6505,38.6642,38.5958,38.63,12900.0
2014-02-24 13:30:00,56.46,56.5,56.08,56.1,50300.0,38.6163,38.6437,38.3564,38.3701,50300.0
2014-02-24 14:00:00,56.1,56.23,56.07,56.17,15900.0,38.3701,38.459,38.3496,38.418,15900.0
2014-02-24 14:30:00,56.17,56.18,56.08,56.08,11300.0,38.418,38.4248,38.3564,38.3564,11300.0
2014-02-24 15:00:00,56.08,56.09,55.92,55.93,14600.0,38.3564,38.3633,38.247,38.2538,14600.0
2014-02-24 15:30:00,55.93,55.97,55.83,55.83,33700.0,38.2538,38.2812,38.1855,38.1855,33700.0
2014-02-25 09:30:00,55.9,55.9,55.57,55.62,10700.0,38.2333,38.2333,38.0076,38.0418,10700.0
2014-02-25 10:00:00,55.64,55.68,55.48,55.62,23100.0,38.0555,38.0829,37.9461,38.0418,23100.0
2014-02-25 10:30:00,55.57,55.95,55.57,55.95,10300.0,38.0076,38.2675,38.0076,38.2675,10300.0
2014-02-25 11:00:00,55.98,56.15,55.93,56.15,10400.0,38.288,38.4043,38.2538,38.4043,10400.0
2014-02-25 11:30:00,56.17,56.19,55.98,55.98,10000.0,38.418,38.4317,38.288,38.288,10000.0
2014-02-25 12:00:00,55.98,56.07,55.89,55.94,13700.0,38.288,38.3496,38.2265,38.2607,13700.0
2014-02-25 12:30:00,55.91,55.91,55.78,55.85,7700.0,38.2402,38.2402,38.1513,38.1991,7700.0
2014-02-25 13:00:00,55.85,55.9,55.81,55.88,9300.0,38.1991,38.2333,38.1718,38.2196,9300.0
2014-02-25 13:30:00,55.91,55.97,55.87,55.95,7800.0,38.2402,38.2812,38.2128,38.2675,7800.0
2014-02-25 14:00:00,55.95,55.96,55.84,55.96,9200.0,38.2675,38.2744,38.1923,38.2744,9200.0
2014-02-25 14:30:00,55.93,55.95,55.85,55.86,8700.0,38.2538,38.2675,38.1991,38.206,8700.0
2014-02-25 15:00:00,55.84,55.86,55.72,55.77,10000.0,38.1923,38.206,38.1102,38.1444,10000.0
2014-02-25 15:30:00,55.77,55.94,55.75,55.94,41100.0,38.1444,38.2607,38.1307,38.2607,41100.0
2014-02-26 09:30:00,56.05,56.58,56.04,56.22,10600.0,38.3359,38.6984,38.3291,38.4522,10600.0
2014-02-26 10:00:00,56.33,56.56,56.07,56.52,17100.0,38.5274,38.6847,38.3496,38.6574,17100.0
2014-02-26 10:30:00,56.57,56.66,56.55,56.61,10500.0,38.6916,38.7531,38.6779,38.7189,10500.0
2014-02-26 11:00:00,56.61,56.7,56.56,56.67,11300.0,38.7189,38.7805,38.6847,38.76,11300.0
2014-02-26 11:30:00,56.71,56.73,56.5,56.5,8500.0,38.7873,38.801,38.6437,38.6437,8500.0
2014-02-26 12:00:00,56.54,56.76,56.54,56.73,80800.0,38.6711,38.8215,38.6711,38.801,80800.0
2014-02-26 12:30:00,56.74,56.92,56.74,56.81,10200.0,38.8079,38.931,38.8079,38.8557,10200.0
2014-02-26 13:00:00,56.8,56.86,56.79,56.86,7100.0,38.8489,38.8899,38.8421,38.8899,7100.0
2014-02-26 13:30:00,56.88,56.96,56.85,56.9,8900.0,38.9036,38.9583,38.8831,38.9173,8900.0
2014-02-26 14:00:00,56.9,56.94,56.57,56.61,14300.0,38.9173,38.9446,38.6916,38.7189,14300.0
2014-02-26 14:30:00,56.61,56.64,56.53,56.64,12400.0,38.7189,38.7395,38.6642,38.7395,12400.0
2014-02-26 15:00:00,56.65,57.09,56.63,57.09,64900.0,38.7463,39.0472,38.7326,39.0472,64900.0
2014-02-26 15:30:00,57.1,57.11,56.97,57.0,100300.0,39.0541,39.0609,38.9652,38.9857,100300.0
2014-02-27 09:30:00,56.93,57.41,56.88,57.28,21000.0,38.9378,39.2661,38.9036,39.1772,21000.0
2014-02-27 10:00:00,57.29,57.38,57.0,57.22,13500.0,39.184,39.2456,38.9857,39.1362,13500.0
2014-02-27 10:30:00,57.21,57.33,57.14,57.21,13400.0,39.1293,39.2114,39.0814,39.1293,13400.0
2014-02-27 11:00:00,57.23,57.3,57.15,57.17,10000.0,39.143,39.1909,39.0883,39.102,10000.0
2014-02-27 11:30:00,57.17,57.27,57.15,57.18,6700.0,39.102,39.1704,39.0883,39.1088,6700.0
2014-02-27 12:00:00,57.18,57.2,57.07,57.16,62100.0,39.1088,39.1225,39.0336,39.0951,62100.0
2014-02-27 12:30:00,57.16,57.16,57.1,57.15,11800.0,39.0951,39.0951,39.0541,39.0883,11800.0
2014-02-27 13:00:00,57.16,57.26,57.15,57.26,8700.0,39.0951,39.1635,39.0883,39.1635,8700.0
2014-02-27 13:30:00,57.23,57.27,57.2,57.22,8100.0,39.143,39.1704,39.1225,39.1362,8100.0
2014-02-27 14:00:00,57.21,57.22,57.14,57.16,15700.0,39.1293,39.1362,39.0814,39.0951,15700.0
2014-02-27 14:30:00,57.15,57.2,57.11,57.19,21300.0,39.0883,39.1225,39.0609,39.1156,21300.0
2014-02-27 15:00:00,57.16,57.23,57.15,57.18,19900.0,39.0951,39.143,39.0883,39.1088,19900.0
2014-02-27 15:30:00,57.15,57.18,57.06,57.18,58200.0,39.0883,39.1088,39.0267,39.1088,58200.0
2014-02-28 09:30:00,57.17,57.49,57.17,57.18,13300.0,39.102,39.3208,39.102,39.1088,13300.0
2014-02-28 10:00:00,57.23,57.38,57.15,57.36,24500.0,39.143,39.2456,39.0883,39.2319,24500.0
2014-02-28 10:30:00,57.31,57.37,57.22,57.27,7400.0,39.1977,39.2387,39.1362,39.1704,7400.0
2014-02-28 11:00:00,57.28,57.31,57.15,57.22,11700.0,39.1772,39.1977,39.0883,39.1362,11700.0
2014-02-28 11:30:00,57.2,57.26,57.12,57.16,7100.0,39.1225,39.1635,39.0678,39.0951,7100.0
2014-02-28 12:00:00,57.17,57.22,57.13,57.19,7100.0,39.102,39.1362,39.0746,39.1156,7100.0
2014-02-28 12:30:00,57.2,57.25,57.15,57.19,8600.0,39.1225,39.1567,39.0883,39.1156,8600.0
2014-02-28 13:00:00,57.18,57.19,57.15,57.18,10100.0,39.1088,39.1156,39.0883,39.1088,10100.0
2014-02-28 13:30:00,57.19,57.22,57.15,57.18,7800.0,39.1156,39.1362,39.0883,39.1088,7800.0
2014-02-28 14:00:00,57.15,57.19,57.15,57.17,4900.0,39.0883,39.1156,39.0883,39.102,4900.0
2014-02-28 14:30:00,57.17,57.17,56.99,56.99,22700.0,39.102,39.102,38.9788,38.9788,22700.0
2014-02-28 15:00:00,57.0,57.0,56.76,56.98,24600.0,38.9857,38.9857,38.8215,38.972,24600.0
2014-02-28 15:30:00,56.97,57.17,56.97,57.11,42700.0,38.9652,39.102,38.9652,39.0609,42700.0
2014-03-03 09:30:00,57.01,57.01,56.44,56.56,47400.0,38.9925,38.9925,38.6027,38.6847,47400.0
2014-03-03 10:00:00,56.56,56.59,56.31,56.51,24200.0,38.6847,38.7053,38.5138,38.6505,24200.0
2014-03-03 10:30:00,56.48,56.54,56.39,56.52,23400.0,38.63,38.6711,38.5685,38.6574,23400.0
2014-03-03 11:00:00,56.53,56.56,56.35,56.53,20500.0,38.6642,38.6847,38.5411,38.6642,20500.0
2014-03-03 11:30:00,56.48,56.57,56.45,56.55,25300.0,38.63,38.6916,38.6095,38.6779,25300.0
2014-03-03 12:00:00,56.55,56.65,56.47,56.65,16800.0,38.6779,38.7463,38.6232,38.7463,16800.0
2014-03-03 12:30:00,56.66,56.85,56.66,56.81,18400.0,38.7531,38.8831,38.7531,38.8557,18400.0
2014-03-03 13:00:00,56.81,56.88,56.79,56.82,15800.0,38.8557,38.9036,38.8421,38.8626,15800.0
2014-03-03 13:30:00,56.82,56.83,56.77,56.8,13300.0,38.8626,38.8694,38.8284,38.8489,13300.0
2014-03-03 14:00:00,56.8,56.82,56.78,56.78,12400.0,38.8489,38.8626,38.8352,38.8352,12400.0
2014-03-03 14:30:00,56.75,56.84,56.71,56.76,16100.0,38.8147,38.8763,38.7873,38.8215,16100.0
2014-03-03 15:00:00,56.77,56.79,56.64,56.72,15600.0,38.8284,38.8421,38.7395,38.7942,15600.0
2014-03-03 15:30:00,56.72,56.72,56.58,56.65,29500.0,38.7942,38.7942,38.6984,38.7463,29500.0
2014-03-04 09:30:00,57.11,57.61,57.11,57.24,12600.0,39.0609,39.4029,39.0609,39.1498,12600.0
2014-03-04 10:00:00,57.27,57.36,57.13,57.36,11800.0,39.1704,39.2319,39.0746,39.2319,11800.0
2014-03-04 10:30:00,57.36,57.51,57.31,57.5,14300.0,39.2319,39.3345,39.1977,39.3277,14300.0
2014-03-04 11:00:00,57.48,57.52,57.38,57.4,7900.0,39.314,39.3413,39.2456,39.2593,7900.0
2014-03-04 11:30:00,57.43,57.58,57.42,57.51,11100.0,39.2798,39.3824,39.2729,39.3345,11100.0
2014-03-04 12:00:00,57.52,57.71,57.52,57.69,20500.0,39.3413,39.4713,39.3413,39.4576,20500.0
2014-03-04 12:30:00,57.67,57.69,57.46,57.46,20100.0,39.4439,39.4576,39.3003,39.3003,20100.0
2014-03-04 13:00:00,57.47,57.54,57.41,57.52,6500.0,39.3071,39.355,39.2661,39.3413,6500.0
2014-03-04 13:30:00,57.52,57.55,57.38,57.46,10300.0,39.3413,39.3619,39.2456,39.3003,10300.0
2014-03-04 14:00:00,57.43,57.52,57.39,57.48,11500.0,39.2798,39.3413,39.2524,39.314,11500.0
2014-03-04 14:30:00,57.49,57.58,57.43,57.57,11900.0,39.3208,39.3824,39.2798,39.3755,11900.0
2014-03-04 15:00:00,57.57,57.57,57.4,57.5,17100.0,39.3755,39.3755,39.2593,39.3277,17100.0
2014-03-04 15:30:00,57.49,57.49,57.35,57.41,36300.0,39.3208,39.3208,39.2251,39.2661,36300.0
2014-03-05 09:30:00,57.51,57.61,57.26,57.26,9300.0,39.3345,39.4029,39.1635,39.1635,9300.0
2014-03-05 10:00:00,57.35,57.52,57.26,57.35,7200.0,39.2251,39.3413,39.1635,39.2251,7200.0
2014-03-05 10:30:00,57.34,57.41,57.32,57.36,4500.0,39.2182,39.2661,39.2046,39.2319,4500.0
2014-03-05 11:00:00,57.35,57.51,57.35,57.35,7300.0,39.2251,39.3345,39.2251,39.2251,7300.0
2014-03-05 11:30:00,57.39,57.48,57.35,57.45,5400.0,39.2524,39.314,39.2251,39.2935,5400.0
2014-03-05 12:00:00,57.45,57.48,57.34,57.38,5700.0,39.2935,39.314,39.2182,39.2456,5700.0
2014-03-05 12:30:00,57.35,57.44,57.31,57.35,6300.0,39.2251,39.2866,39.1977,39.2251,6300.0
2014-03-05 13:00:00,57.32,57.33,57.23,57.26,8000.0,39.2046,39.2114,39.143,39.1635,8000.0
2014-03-05 13:30:00,57.3,57.36,57.25,57.25,5600.0,39.1909,39.2319,39.1567,39.1567,5600.0
2014-03-05 14:00:00,57.28,57.37,57.2,57.33,12800.0,39.1772,39.2387,39.1225,39.2114,12800.0
2014-03-05 14:30:00,57.38,57.38,57.29,57.34,25000.0,39.2456,39.2456,39.184,39.2182,25000.0
2014-03-05 15:00:00,57.3,57.34,57.28,57.3,31500.0,39.1909,39.2182,39.1772,39.1909,31500.0
2014-03-05 15:30:00,57.3,57.41,57.29,57.4,26700.0,39.1909,39.2661,39.184,39.2593,26700.0
2014-03-06 09:30:00,57.36,57.71,57.36,57.59,25300.0,39.2319,39.4713,39.2319,39.3892,25300.0
2014-03-06 10:00:00,57.55,57.79,57.55,57.77,17100.0,39.3619,39.526,39.3619,39.5123,17100.0
2014-03-06 10:30:00,57.78,57.78,57.65,57.76,13500.0,39.5192,39.5192,39.4303,39.5055,13500.0
2014-03-06 11:00:00,57.76,57.93,57.76,57.89,81800.0,39.5055,39.6218,39.5055,39.5944,81800.0
2014-03-06 11:30:00,57.93,57.94,57.8,57.81,10200.0,39.6218,39.6286,39.5329,39.5397,10200.0
2014-03-06 12:00:00,57.8,57.94,57.76,57.87,15000.0,39.5329,39.6286,39.5055,39.5807,15000.0
2014-03-06 12:30:00,57.88,57.97,57.87,57.93,11600.0,39.5876,39.6491,39.5807,39.6218,11600.0
2014-03-06 13:00:00,57.97,58.0,57.88,57.89,25000.0,39.6491,39.6696,39.5876,39.5944,25000.0
2014-03-06 13:30:00,57.89,57.9,57.79,57.82,5300.0,39.5944,39.6012,39.526,39.5465,5300.0
2014-03-06 14:00:00,57.83,57.93,57.76,57.92,11400.0,39.5534,39.6218,39.5055,39.6149,11400.0
2014-03-06 14:30:00,57.92,57.92,57.81,57.86,9200.0,39.6149,39.6149,39.5397,39.5739,9200.0
2014-03-06 15:00:00,57.86,57.86,57.65,57.85,23900.0,39.5739,39.5739,39.4303,39.567,23900.0
2014-03-06 15:30:00,57.85,57.91,57.59,57.63,63700.0,39.567,39.6081,39.3892,39.4166,63700.0
2014-03-07 09:30:00,58.09,58.3,57.83,58.01,31200.0,39.7312,39.8748,39.5534,39.6765,31200.0
2014-03-07 10:00:00,57.93,58.19,57.89,58.02,7900.0,39.6218,39.7996,39.5944,39.6833,7900.0
2014-03-07 10:30:00,58.04,58.13,58.0,58.07,12000.0,39.697,39.7586,39.6696,39.7175,12000.0
2014-03-07 11:00:00,58.06,58.09,57.9,58.05,27100.0,39.7107,39.7312,39.6012,39.7038,27100.0
2014-03-07 11:30:00,58.05,58.37,58.04,58.34,17100.0,39.7038,39.9227,39.697,39.9022,17100.0
2014-03-07 12:00:00,58.37,58.42,58.26,58.41,8500.0,39.9227,39.9569,39.8475,39.9501,8500.0
2014-03-07 12:30:00,58.4,58.53,58.4,58.52,11600.0,39.9432,40.0321,39.9432,40.0253,11600.0
2014-03-07 13:00:00,58.5,58.53,58.33,58.42,18600.0,40.0116,40.0321,39.8953,39.9569,18600.0
2014-03-07 13:30:00,58.42,58.82,58.42,58.82,36500.0,39.9569,40.2305,39.9569,40.2305,36500.0
2014-03-07 14:00:00,58.81,58.89,58.69,58.79,33900.0,40.2237,40.2784,40.1416,40.21,33900.0
2014-03-07 14:30:00,58.83,59.43,58.83,59.32,78100.0,40.2373,40.6477,40.2373,40.5725,78100.0
2014-03-07 15:00:00,59.32,59.54,59.3,59.54,41600.0,40.5725,40.7229,40.5588,40.7229,41600.0
2014-03-07 15:30:00,59.51,59.61,59.45,59.61,89800.0,40.7024,40.7708,40.6614,40.7708,89800.0
2014-03-10 09:30:00,59.63,59.71,59.28,59.66,29400.0,40.7845,40.8392,40.5451,40.805,29400.0
2014-03-10 10:00:00,59.7,59.8,59.53,59.55,41500.0,40.8324,40.9008,40.7161,40.7298,41500.0
2014-03-10 10:30:00,59.53,59.55,59.4,59.4,26200.0,40.7161,40.7298,40.6272,40.6272,26200.0
2014-03-10 11:00:00,59.41,59.43,59.25,59.29,25100.0,40.634,40.6477,40.5246,40.552,25100.0
2014-03-10 11:30:00,59.25,59.25,59.07,59.11,16800.0,40.5246,40.5246,40.4015,40.4288,16800.0
2014-03-10 12:00:00,59.09,59.19,59.03,59.09,13200.0,40.4152,40.4836,40.3741,40.4152,13200.0
2014-03-10 12:30:00,59.09,59.14,59.08,59.14,12700.0,40.4152,40.4494,40.4083,40.4494,12700.0
2014-03-10 13:00:00,59.16,59.26,59.16,59.26,17800.0,40.463,40.5314,40.463,40.5314,17800.0
2014-03-10 13:30:00,59.25,59.31,59.24,59.28,15800.0,40.5246,40.5656,40.5178,40.5451,15800.0
2014-03-10 14:00:00,59.27,59.33,59.25,59.32,10500.0,40.5383,40.5793,40.5246,40.5725,10500.0
2014-03-10 14:30:00,59.31,59.44,59.31,59.43,19800.0,40.5656,40.6545,40.5656,40.6477,19800.0
2014-03-10 15:00:00,59.43,59.5,59.42,59.5,32300.0,40.6477,40.6956,40.6409,40.6956,32300.0
2014-03-10 15:30:00,59.49,59.58,59.48,59.56,89200.0,40.6887,40.7503,40.6819,40.7366,89200.0
2014-03-11 09:30:00,59.47,59.7,59.41,59.63,11800.0,40.6751,40.8324,40.634,40.7845,11800.0
2014-03-11 10:00:00,59.67,59.7,59.58,59.7,14000.0,40.8119,40.8324,40.7503,40.8324,14000.0
2014-03-11 10:30:00,59.69,59.91,59.67,59.9,16400.0,40.8255,40.976,40.8119,40.9692,16400.0
2014-03-11 11:00:00,59.89,59.89,59.81,59.85,14100.0,40.9623,40.9623,40.9076,40.935,14100.0
2014-03-11 11:30:00,59.86,59.86,59.48,59.52,8600.0,40.9418,40.9418,40.6819,40.7093,8600.0
2014-03-11 12:00:00,59.5,59.52,59.24,59.29,20500.0,40.6956,40.7093,40.5178,40.552,20500.0
2014-03-11 12:30:00,59.29,59.42,59.27,59.39,2900.0,40.552,40.6409,40.5383,40.6203,2900.0
2014-03-11 13:00:00,59.37,59.4,59.37,59.37,11400.0,40.6067,40.6272,40.6067,40.6067,11400.0
2014-03-11 13:30:00,59.37,59.54,59.37,59.54,9800.0,40.6067,40.7229,40.6067,40.7229,9800.0
2014-03-11 14:00:00,59.52,59.56,59.51,59.51,18000.0,40.7093,40.7366,40.7024,40.7024,18000.0
2014-03-11 14:30:00,59.51,59.51,59.12,59.15,20100.0,40.7024,40.7024,40.4357,40.4562,20100.0
2014-03-11 15:00:00,59.13,59.13,58.92,58.99,25900.0,40.4425,40.4425,40.2989,40.3468,25900.0
2014-03-11 15:30:00,59.0,59.51,59.0,59.48,75000.0,40.3536,40.7024,40.3536,40.6819,75000.0
2014-03-12 09:30:00,59.17,59.31,58.96,59.1,16400.0,40.4699,40.5656,40.3262,40.422,16400.0
2014-03-12 10:00:00,59.11,59.16,58.95,59.1,18000.0,40.4288,40.463,40.3194,40.422,18000.0
2014-03-12 10:30:00,59.1,59.21,58.99,59.11,20500.0,40.422,40.4972,40.3468,40.4288,20500.0
2014-03-12 11:00:00,59.13,59.13,58.96,58.96,13800.0,40.4425,40.4425,40.3262,40.3262,13800.0
2014-03-12 11:30:00,58.95,59.01,58.87,58.87,37200.0,40.3194,40.3604,40.2647,40.2647,37200.0
2014-03-12 12:00:00,58.89,58.89,58.75,58.8,12800.0,40.2784,40.2784,40.1826,40.2168,12800.0
2014-03-12 12:30:00,58.81,58.82,58.76,58.8,9400.0,40.2237,40.2305,40.1895,40.2168,9400.0
2014-03-12 13:00:00,58.78,58.81,58.74,58.8,9700.0,40.2031,40.2237,40.1758,40.2168,9700.0
2014-03-12 13:30:00,58.8,58.82,58.6,58.62,16400.0,40.2168,40.2305,40.08,40.0937,16400.0
2014-03-12 14:00:00,58.62,58.67,58.57,58.6,21000.0,40.0937,40.1279,40.0595,40.08,21000.0
2014-03-12 14:30:00,58.61,58.79,58.59,58.74,31100.0,40.0869,40.21,40.0732,40.1758,31100.0
2014-03-12 15:00:00,58.71,58.83,58.66,58.66,23400.0,40.1553,40.2373,40.1211,40.1211,23400.0
2014-03-12 15:30:00,58.68,58.82,58.61,58.78,80100.0,40.1347,40.2305,40.0869,40.2031,80100.0
2014-03-13 09:30:00,58.9,58.99,58.77,58.91,8400.0,40.2852,40.3468,40.1963,40.292,8400.0
2014-03-13 10:00:00,58.91,59.35,58.89,59.34,10700.0,40.292,40.593,40.2784,40.5861,10700.0
2014-03-13 10:30:00,59.35,59.45,59.13,59.15,13100.0,40.593,40.6614,40.4425,40.4562,13100.0
2014-03-13 11:00:00,59.14,59.29,59.13,59.26,12600.0,40.4494,40.552,40.4425,40.5314,12600.0
2014-03-13 11:30:00,59.28,59.29,59.16,59.2,7300.0,40.5451,40.552,40.463,40.4904,7300.0
2014-03-13 12:00:00,59.23,59.23,58.99,59.01,8100.0,40.5109,40.5109,40.3468,40.3604,8100.0
2014-03-13 12:30:00,59.01,59.02,58.94,59.02,13700.0,40.3604,40.3673,40.3126,40.3673,13700.0
2014-03-13 13:00:00,59.02,59.02,58.78,58.85,11600.0,40.3673,40.3673,40.2031,40.251,11600.0
2014-03-13 13:30:00,58.83,58.9,58.7,58.88,17700.0,40.2373,40.2852,40.1484,40.2715,17700.0
2014-03-13 14:00:00,58.88,58.88,58.73,58.73,28400.0,40.2715,40.2715,40.1689,40.1689,28400.0
2014-03-13 14:30:00,58.71,58.87,58.59,58.59,12400.0,40.1553,40.2647,40.0732,40.0732,12400.0
2014-03-13 15:00:00,58.63,58.67,58.45,58.55,18600.0,40.1005,40.1279,39.9774,40.0458,18600.0
2014-03-13 15:30:00,58.57,58.68,58.53,58.6,40600.0,40.0595,40.1347,40.0321,40.08,40600.0
2014-03-14 09:30:00,58.61,59.02,58.26,58.62,6600.0,40.0869,40.3673,39.8475,40.0937,6600.0
2014-03-14 10:00:00,58.67,58.86,58.62,58.72,6600.0,40.1279,40.2578,40.0937,40.1621,6600.0
2014-03-14 10:30:00,58.79,59.2,58.79,59.0,30600.0,40.21,40.4904,40.21,40.3536,30600.0
2014-03-14 11:00:00,58.92,58.92,58.65,58.84,17200.0,40.2989,40.2989,40.1142,40.2442,17200.0
2014-03-14 11:30:00,58.84,59.16,58.84,59.04,14200.0,40.2442,40.463,40.2442,40.381,14200.0
2014-03-14 12:00:00,59.02,59.02,58.9,58.93,5400.0,40.3673,40.3673,40.2852,40.3057,5400.0
2014-03-14 12:30:00,58.93,59.25,58.87,59.15,25200.0,40.3057,40.5246,40.2647,40.4562,25200.0
2014-03-14 13:00:00,59.13,59.13,58.85,58.85,10500.0,40.4425,40.4425,40.251,40.251,10500.0
2014-03-14 13:30:00,58.86,58.91,58.77,58.8,28700.0,40.2578,40.292,40.1963,40.2168,28700.0
2014-03-14 14:00:00,58.74,59.21,58.74,59.12,26200.0,40.1758,40.4972,40.1758,40.4357,26200.0
2014-03-14 14:30:00,59.07,59.1,58.91,58.91,3200.0,40.4015,40.422,40.292,40.292,3200.0
2014-03-14 15:00:00,58.94,59.16,58.94,59.16,23600.0,40.3126,40.463,40.3126,40.463,23600.0
2014-03-14 15:30:00,59.16,59.23,59.02,59.18,57500.0,40.463,40.5109,40.3673,40.4767,57500.0
2014-03-17 09:30:00,59.45,60.09,59.22,60.08,17600.0,40.6614,41.0991,40.5041,41.0923,17600.0
2014-03-17 10:00:00,60.08,60.17,59.94,59.95,11100.0,41.0923,41.1538,40.9965,41.0034,11100.0
2014-03-17 10:30:00,59.95,59.98,59.85,59.9,30300.0,41.0034,41.0239,40.935,40.9692,30300.0
2014-03-17 11:00:00,59.88,59.9,59.65,59.65,16400.0,40.9555,40.9692,40.7982,40.7982,16400.0
2014-03-17 11:30:00,59.65,59.72,59.61,59.72,6200.0,40.7982,40.8461,40.7708,40.8461,6200.0
2014-03-17 12:00:00,59.72,59.87,59.69,59.84,12200.0,40.8461,40.9486,40.8255,40.9281,12200.0
2014-03-17 12:30:00,59.84,59.93,59.82,59.87,8000.0,40.9281,40.9897,40.9144,40.9486,8000.0
2014-03-17 13:00:00,59.89,59.94,59.87,59.94,14300.0,40.9623,40.9965,40.9486,40.9965,14300.0
2014-03-17 13:30:00,59.93,60.06,59.9,60.02,16600.0,40.9897,41.0786,40.9692,41.0512,16600.0
2014-03-17 14:00:00,60.02,60.19,60.02,60.17,17000.0,41.0512,41.1675,41.0512,41.1538,17000.0
2014-03-17 14:30:00,60.16,60.16,59.9,59.93,24600.0,41.147,41.147,40.9692,40.9897,24600.0
2014-03-17 15:00:00,59.88,59.93,59.83,59.89,29800.0,40.9555,40.9897,40.9213,40.9623,29800.0
2014-03-17 15:30:00,59.93,59.96,59.78,59.88,30600.0,40.9897,41.0102,40.8871,40.9555,30600.0
2014-03-18 09:30:00,60.0,60.29,59.9,60.12,16700.0,41.0376,41.2359,40.9692,41.1196,16700.0
2014-03-18 10:00:00,60.06,60.18,60.0,60.03,15100.0,41.0786,41.1607,41.0376,41.0581,15100.0
2014-03-18 10:30:00,60.07,60.23,60.05,60.17,23100.0,41.0854,41.1949,41.0718,41.1538,23100.0
2014-03-18 11:00:00,60.17,60.21,60.04,60.04,9000.0,41.1538,41.1812,41.0649,41.0649,9000.0
2014-03-18 11:30:00,60.06,60.19,60.0,60.01,6900.0,41.0786,41.1675,41.0376,41.0444,6900.0
2014-03-18 12:00:00,60.05,60.12,60.02,60.1,9600.0,41.0718,41.1196,41.0512,41.106,9600.0
2014-03-18 12:30:00,60.09,60.16,59.97,59.98,18500.0,41.0991,41.147,41.017,41.0239,18500.0
2014-03-18 13:00:00,59.96,60.08,59.89,60.05,9700.0,41.0102,41.0923,40.9623,41.0718,9700.0
2014-03-18 13:30:00,60.07,60.17,60.04,60.09,10600.0,41.0854,41.1538,41.0649,41.0991,10600.0
2014-03-18 14:00:00,60.09,60.25,60.08,60.11,14800.0,41.0991,41.2086,41.0923,41.1128,14800.0
2014-03-18 14:30:00,60.09,60.12,60.0,60.02,14400.0,41.0991,41.1196,41.0376,41.0512,14400.0
2014-03-18 15:00:00,60.06,60.16,59.96,60.0,13800.0,41.0786,41.147,41.0102,41.0376,13800.0
2014-03-18 15:30:00,60.0,60.01,59.87,59.96,62200.0,41.0376,41.0444,40.9486,41.0102,62200.0
2014-03-19 09:30:00,59.96,60.05,59.88,59.9,8200.0,41.0102,41.0718,40.9555,40.9692,8200.0
2014-03-19 10:00:00,59.86,59.99,59.83,59.96,8800.0,40.9418,41.0307,40.9213,41.0102,8800.0
2014-03-19 10:30:00,59.99,60.01,59.89,59.98,8000.0,41.0307,41.0444,40.9623,41.0239,8000.0
2014-03-19 11:00:00,59.99,60.0,59.95,59.95,7000.0,41.0307,41.0376,41.0034,41.0034,7000.0
2014-03-19 11:30:00,59.92,59.94,59.86,59.86,4300.0,40.9828,40.9965,40.9418,40.9418,4300.0
2014-03-19 12:00:00,59.86,59.93,59.86,59.87,5500.0,40.9418,40.9897,40.9418,40.9486,5500.0
2014-03-19 12:30:00,59.86,59.91,59.84,59.84,9000.0,40.9418,40.976,40.9281,40.9281,9000.0
2014-03-19 13:00:00,59.85,59.92,59.83,59.83,4300.0,40.935,40.9828,40.9213,40.9213,4300.0
2014-03-19 13:30:00,59.84,59.87,59.77,59.87,6600.0,40.9281,40.9486,40.8803,40.9486,6600.0
2014-03-19 14:00:00,59.89,59.89,59.72,59.79,14300.0,40.9623,40.9623,40.8461,40.8939,14300.0
2014-03-19 14:30:00,59.83,59.9,59.79,59.8,14600.0,40.9213,40.9692,40.8939,40.9008,14600.0
2014-03-19 15:00:00,59.8,59.81,59.32,59.5,17800.0,40.9008,40.9076,40.5725,40.6956,17800.0
2014-03-19 15:30:00,59.49,59.69,59.46,59.56,31300.0,40.6887,40.8255,40.6682,40.7366,31300.0
2014-03-20 09:30:00,59.45,59.73,59.21,59.25,7600.0,40.6614,40.8529,40.4972,40.5246,7600.0
2014-03-20 10:00:00,59.29,59.57,59.29,59.46,21300.0,40.552,40.7435,40.552,40.6682,21300.0
2014-03-20 10:30:00,59.45,59.51,59.42,59.48,6400.0,40.6614,40.7024,40.6409,40.6819,6400.0
2014-03-20 11:00:00,59.49,59.63,59.48,59.63,13400.0,40.6887,40.7845,40.6819,40.7845,13400.0
2014-03-20 11:30:00,59.65,59.8,59.59,59.63,15900.0,40.7982,40.9008,40.7571,40.7845,15900.0
2014-03-20 12:00:00,59.63,59.75,59.59,59.75,10900.0,40.7845,40.8666,40.7571,40.8666,10900.0
2014-03-20 12:30:00,59.74,59.79,59.72,59.79,4300.0,40.8597,40.8939,40.8461,40.8939,4300.0
2014-03-20 13:00:00,59.81,59.84,59.72,59.79,15200.0,40.9076,40.9281,40.8461,40.8939,15200.0
2014-03-20 13:30:00,59.8,59.84,59.74,59.81,5100.0,40.9008,40.9281,40.8597,40.9076,5100.0
2014-03-20 14:00:00,59.82,59.9,59.77,59.86,10900.0,40.9144,40.9692,40.8803,40.9418,10900.0
2014-03-20 14:30:00,59.82,59.89,59.78,59.85,7700.0,40.9144,40.9623,40.8871,40.935,7700.0
2014-03-20 15:00:00,59.84,59.88,59.66,59.76,12900.0,40.9281,40.9555,40.805,40.8734,12900.0
2014-03-20 15:30:00,59.74,59.95,59.73,59.92,37600.0,40.8597,41.0034,40.8529,40.9828,37600.0
2014-03-21 09:30:00,60.0,60.28,60.0,60.2,75200.0,41.0376,41.2291,41.0376,41.1744,75200.0
2014-03-21 10:00:00,60.12,60.21,60.0,60.05,10300.0,41.1196,41.1812,41.0376,41.0718,10300.0
2014-03-21 10:30:00,60.08,60.11,59.96,60.03,20100.0,41.0923,41.1128,41.0102,41.0581,20100.0
2014-03-21 11:00:00,60.04,60.25,60.02,60.23,7900.0,41.0649,41.2086,41.0512,41.1949,7900.0
2014-03-21 11:30:00,60.28,60.31,60.22,60.25,7600.0,41.2291,41.2496,41.188,41.2086,7600.0
2014-03-21 12:00:00,60.25,60.37,60.23,60.25,9700.0,41.2086,41.2906,41.1949,41.2086,9700.0
2014-03-21 12:30:00,60.25,60.41,60.25,60.29,3700.0,41.2086,41.318,41.2086,41.2359,3700.0
2014-03-21 13:00:00,60.28,60.3,60.0,60.0,3300.0,41.2291,41.2427,41.0376,41.0376,3300.0
2014-03-21 13:30:00,60.0,60.18,60.0,60.1,6400.0,41.0376,41.1607,41.0376,41.106,6400.0
2014-03-21 14:00:00,60.08,60.2,60.04,60.04,5700.0,41.0923,41.1744,41.0649,41.0649,5700.0
2014-03-21 14:30:00,60.05,60.3,60.02,60.29,8100.0,41.0718,41.2427,41.0512,41.2359,8100.0
2014-03-21 15:00:00,60.28,60.37,60.2,60.35,21400.0,41.2291,41.2906,41.1744,41.2769,21400.0
2014-03-21 15:30:00,60.35,60.42,60.25,60.4,61200.0,41.2769,41.3248,41.2086,41.3111,61200.0
2014-03-24 09:30:00,60.61,61.49,60.61,61.38,26800.0,41.4548,42.0567,41.4548,41.9814,26800.0
2014-03-24 10:00:00,61.37,61.39,60.69,60.83,22600.0,41.9746,41.9883,41.5095,41.6052,22600.0
2014-03-24 10:30:00,60.81,61.2,60.73,61.15,40500.0,41.5916,41.8583,41.5369,41.8241,40500.0
2014-03-24 11:00:00,61.15,61.15,60.95,61.03,24100.0,41.8241,41.8241,41.6873,41.742,24100.0
2014-03-24 11:30:00,61.0,61.03,60.9,60.9,14700.0,41.7215,41.742,41.6531,41.6531,14700.0
2014-03-24 12:00:00,60.9,60.94,60.64,60.64,9600.0,41.6531,41.6805,41.4753,41.4753,9600.0
2014-03-24 12:30:00,60.65,60.65,60.56,60.6,4500.0,41.4821,41.4821,41.4206,41.4479,4500.0
2014-03-24 13:00:00,60.61,60.74,60.57,60.62,7900.0,41.4548,41.5437,41.4274,41.4616,7900.0
2014-03-24 13:30:00,60.59,60.85,60.56,60.79,14900.0,41.4411,41.6189,41.4206,41.5779,14900.0
2014-03-24 14:00:00,60.8,60.89,60.76,60.77,9700.0,41.5847,41.6463,41.5574,41.5642,9700.0
2014-03-24 14:30:00,60.79,60.84,60.74,60.82,8300.0,41.5779,41.6121,41.5437,41.5984,8300.0
2014-03-24 15:00:00,60.82,60.86,60.73,60.86,14300.0,41.5984,41.6258,41.5369,41.6258,14300.0
2014-03-24 15:30:00,60.87,61.01,60.86,60.93,39600.0,41.6326,41.7284,41.6258,41.6736,39600.0
2014-03-25 09:30:00,61.05,61.25,60.87,61.01,13400.0,41.7557,41.8925,41.6326,41.7284,13400.0
2014-03-25 10:00:00,61.08,61.13,60.67,60.69,14600.0,41.7762,41.8104,41.4958,41.5095,14600.0
2014-03-25 10:30:00,60.72,60.78,60.43,60.49,20700.0,41.53,41.5711,41.3317,41.3727,20700.0
2014-03-25 11:00:00,60.53,60.82,60.51,60.61,8400.0,41.4001,41.5984,41.3864,41.4548,8400.0
2014-03-25 11:30:00,60.58,60.59,60.31,60.34,8000.0,41.4343,41.4411,41.2496,41.2701,8000.0
2014-03-25 12:00:00,60.39,60.44,60.2,60.23,8300.0,41.3043,41.3385,41.1744,41.1949,8300.0
2014-03-25 12:30:00,60.23,60.38,60.23,60.28,6200.0,41.1949,41.2975,41.1949,41.2291,6200.0
2014-03-25 13:00:00,60.28,60.47,60.28,60.42,15300.0,41.2291,41.359,41.2291,41.3248,15300.0
2014-03-25 13:30:00,60.47,60.51,60.43,60.51,4200.0,41.359,41.3864,41.3317,41.3864,4200.0
2014-03-25 14:00:00,60.5,60.7,60.47,60.61,10400.0,41.3795,41.5163,41.359,41.4548,10400.0
2014-03-25 14:30:00,60.61,60.72,60.58,60.72,6000.0,41.4548,41.53,41.4343,41.53,6000.0
2014-03-25 15:00:00,60.76,60.76,60.6,60.65,10900.0,41.5574,41.5574,41.4479,41.4821,10900.0
2014-03-25 15:30:00,60.67,60.77,60.67,60.72,45800.0,41.4958,41.5642,41.4958,41.53,45800.0
2014-03-26 09:30:00,60.88,61.1,60.88,60.97,10500.0,41.6394,41.7899,41.6394,41.701,10500.0
2014-03-26 10:00:00,61.0,61.15,61.0,61.09,9100.0,41.7215,41.8241,41.7215,41.7831,9100.0
2014-03-26 10:30:00,61.03,61.03,60.72,60.75,7000.0,41.742,41.742,41.53,41.5505,7000.0
2014-03-26 11:00:00,60.69,60.76,60.65,60.74,6500.0,41.5095,41.5574,41.4821,41.5437,6500.0
2014-03-26 11:30:00,60.73,60.91,60.67,60.91,6900.0,41.5369,41.66,41.4958,41.66,6900.0
2014-03-26 12:00:00,60.93,60.93,60.63,60.63,8500.0,41.6736,41.6736,41.4685,41.4685,8500.0
2014-03-26 12:30:00,60.68,60.72,60.62,60.71,4700.0,41.5027,41.53,41.4616,41.5232,4700.0
2014-03-26 13:00:00,60.69,60.94,60.64,60.73,9400.0,41.5095,41.6805,41.4753,41.5369,9400.0
2014-03-26 13:30:00,60.66,60.66,60.36,60.55,10200.0,41.489,41.489,41.2838,41.4137,10200.0
2014-03-26 14:00:00,60.53,60.65,60.44,60.55,8500.0,41.4001,41.4821,41.3385,41.4137,8500.0
2014-03-26 14:30:00,60.55,60.76,60.52,60.63,8000.0,41.4137,41.5574,41.3932,41.4685,8000.0
2014-03-26 15:00:00,60.65,60.65,60.5,60.54,7400.0,41.4821,41.4821,41.3795,41.4069,7400.0
2014-03-26 15:30:00,60.54,60.59,60.32,60.34,31900.0,41.4069,41.4411,41.2564,41.2701,31900.0
2014-03-27 09:30:00,60.32,60.68,59.71,59.98,15200.0,41.2564,41.5027,40.8392,41.0239,15200.0
2014-03-27 10:00:00,59.96,60.22,59.94,60.13,8800.0,41.0102,41.188,40.9965,41.1265,8800.0
2014-03-27 10:30:00,60.12,60.13,59.87,59.91,10700.0,41.1196,41.1265,40.9486,40.976,10700.0
2014-03-27 11:00:00,59.83,59.87,59.72,59.72,7100.0,40.9213,40.9486,40.8461,40.8461,7100.0
2014-03-27 11:30:00,59.69,59.72,59.47,59.63,11900.0,40.8255,40.8461,40.6751,40.7845,11900.0
2014-03-27 12:00:00,59.67,59.72,59.53,59.64,9500.0,40.8119,40.8461,40.7161,40.7913,9500.0
2014-03-27 12:30:00,59.67,59.73,59.6,59.73,12900.0,40.8119,40.8529,40.764,40.8529,12900.0
2014-03-27 13:00:00,59.7,59.81,59.66,59.72,7400.0,40.8324,40.9076,40.805,40.8461,7400.0
2014-03-27 13:30:00,59.71,59.74,59.59,59.59,7500.0,40.8392,40.8597,40.7571,40.7571,7500.0
2014-03-27 14:00:00,59.61,59.77,59.51,59.77,12800.0,40.7708,40.8803,40.7024,40.8803,12800.0
2014-03-27 14:30:00,59.78,59.79,59.67,59.75,6200.0,40.8871,40.8939,40.8119,40.8666,6200.0
2014-03-27 15:00:00,59.77,59.77,59.64,59.68,10500.0,40.8803,40.8803,40.7913,40.8187,10500.0
2014-03-27 15:30:00,59.68,59.76,59.65,59.72,31400.0,40.8187,40.8734,40.7982,40.8461,31400.0
2014-03-28 09:30:00,59.78,60.02,59.65,59.88,5700.0,40.8871,41.0512,40.7982,40.9555,5700.0
2014-03-28 10:00:00,59.92,60.11,59.84,59.86,8100.0,40.9828,41.1128,40.9281,40.9418,8100.0
2014-03-28 10:30:00,59.92,60.21,59.92,60.1,7100.0,40.9828,41.1812,40.9828,41.106,7100.0
2014-03-28 11:00:00,60.09,60.24,60.07,60.14,5700.0,41.0991,41.2017,41.0854,41.1333,5700.0
2014-03-28 11:30:00,60.16,60.18,60.03,60.12,13200.0,41.147,41.1607,41.0581,41.1196,13200.0
2014-03-28 12:00:00,60.12,60.16,59.98,60.09,15000.0,41.1196,41.147,41.0239,41.0991,15000.0
2014-03-28 12:30:00,60.12,60.14,60.02,60.02,4300.0,41.1196,41.1333,41.0512,41.0512,4300.0
2014-03-28 13:00:00,60.01,60.07,59.91,60.01,5500.0,41.0444,41.0854,40.976,41.0444,5500.0
2014-03-28 13:30:00,60.02,60.03,59.93,59.97,5000.0,41.0512,41.0581,40.9897,41.017,5000.0
2014-03-28 14:00:00,59.96,59.98,59.79,59.82,4300.0,41.0102,41.0239,40.8939,40.9144,4300.0
2014-03-28 14:30:00,59.84,59.96,59.81,59.96,6900.0,40.9281,41.0102,40.9076,41.0102,6900.0
2014-03-28 15:00:00,59.98,60.08,59.88,60.04,12100.0,41.0239,41.0923,40.9555,41.0649,12100.0
2014-03-28 15:30:00,60.06,60.1,59.99,60.02,28300.0,41.0786,41.106,41.0307,41.0512,28300.0
2014-03-31 09:30:00,60.45,60.63,60.17,60.24,7400.0,41.3453,41.4685,41.1538,41.2017,7400.0
2014-03-31 10:00:00,60.23,60.27,60.12,60.23,5000.0,41.1949,41.2222,41.1196,41.1949,5000.0
2014-03-31 10:30:00,60.26,60.28,60.21,60.24,14000.0,41.2154,41.2291,41.1812,41.2017,14000.0
2014-03-31 11:00:00,60.27,60.27,60.2,60.25,6200.0,41.2222,41.2222,41.1744,41.2086,6200.0
2014-03-31 11:30:00,60.23,60.27,60.19,60.2,10800.0,41.1949,41.2222,41.1675,41.1744,10800.0
2014-03-31 12:00:00,60.19,60.43,60.19,60.41,12600.0,41.1675,41.3317,41.1675,41.318,12600.0
2014-03-31 12:30:00,60.38,60.75,60.38,60.71,5800.0,41.2975,41.5505,41.2975,41.5232,5800.0
2014-03-31 13:00:00,60.77,60.92,60.72,60.92,7600.0,41.5642,41.6668,41.53,41.6668,7600.0
2014-03-31 13:30:00,60.89,61.02,60.84,60.84,9200.0,41.6463,41.7352,41.6121,41.6121,9200.0
2014-03-31 14:00:00,60.89,60.89,60.76,60.76,4000.0,41.6463,41.6463,41.5574,41.5574,4000.0
2014-03-31 14:30:00,60.77,60.94,60.73,60.93,6900.0,41.5642,41.6805,41.5369,41.6736,6900.0
2014-03-31 15:00:00,60.94,61.08,60.88,61.05,15800.0,41.6805,41.7762,41.6394,41.7557,15800.0
2014-03-31 15:30:00,61.1,61.34,61.06,61.28,72300.0,41.7899,41.9541,41.7626,41.913,72300.0
2014-04-01 09:30:00,61.24,61.57,61.1,61.27,11600.0,41.8857,42.1114,41.7899,41.9062,11600.0
2014-04-01 10:00:00,61.34,61.42,61.19,61.19,11900.0,41.9541,42.0088,41.8515,41.8515,11900.0
2014-04-01 10:30:00,61.2,61.2,60.72,60.72,10300.0,41.8583,41.8583,41.53,41.53,10300.0
2014-04-01 11:00:00,60.73,60.89,60.73,60.84,8600.0,41.5369,41.6463,41.5369,41.6121,8600.0
2014-04-01 11:30:00,60.83,60.83,60.54,60.58,15300.0,41.6052,41.6052,41.4069,41.4343,15300.0
2014-04-01 12:00:00,60.52,60.68,60.52,60.64,5400.0,41.3932,41.5027,41.3932,41.4753,5400.0
2014-04-01 12:30:00,60.63,61.05,60.63,61.05,9900.0,41.4685,41.7557,41.4685,41.7557,9900.0
2014-04-01 13:00:00,61.02,61.05,60.99,61.03,5800.0,41.7352,41.7557,41.7147,41.742,5800.0
2014-04-01 13:30:00,61.05,61.14,61.03,61.12,5400.0,41.7557,41.8173,41.742,41.8036,5400.0
2014-04-01 14:00:00,61.12,61.28,61.12,61.27,6300.0,41.8036,41.913,41.8036,41.9062,6300.0
2014-04-01 14:30:00,61.3,61.4,61.27,61.38,8000.0,41.9267,41.9951,41.9062,41.9814,8000.0
2014-04-01 15:00:00,61.38,61.75,61.37,61.73,39800.0,41.9814,42.2345,41.9746,42.2208,39800.0
2014-04-01 15:30:00,61.72,61.88,61.61,61.78,50500.0,42.214,42.3234,42.1387,42.255,50500.0
2014-04-02 09:30:00,61.65,61.76,61.11,61.51,17100.0,42.1661,42.2413,41.7968,42.0703,17100.0
2014-04-02 10:00:00,61.56,61.63,61.41,61.63,20600.0,42.1045,42.1524,42.0019,42.1524,20600.0
2014-04-02 10:30:00,61.67,61.9,61.67,61.89,78300.0,42.1798,42.3371,42.1798,42.3302,78300.0
2014-04-02 11:00:00,61.89,62.0,61.8,61.91,12100.0,42.3302,42.4055,42.2687,42.3439,12100.0
2014-04-02 11:30:00,61.9,61.97,61.8,61.94,4000.0,42.3371,42.385,42.2687,42.3644,4000.0
2014-04-02 12:00:00,61.96,61.97,61.89,61.89,4300.0,42.3781,42.385,42.3302,42.3302,4300.0
2014-04-02 12:30:00,61.91,61.91,61.79,61.85,3500.0,42.3439,42.3439,42.2618,42.3029,3500.0
2014-04-02 13:00:00,61.85,61.86,61.67,61.71,3800.0,42.3029,42.3097,42.1798,42.2071,3800.0
2014-04-02 13:30:00,61.72,63.26,61.72,63.26,93100.0,42.214,43.2673,42.214,43.2673,93100.0
2014-04-02 14:00:00,63.19,63.96,62.99,63.57,137500.0,43.2194,43.746,43.0826,43.4793,137500.0
2014-04-02 14:30:00,63.48,63.62,63.07,63.18,36000.0,43.4177,43.5135,43.1373,43.2126,36000.0
2014-04-02 15:00:00,63.15,63.34,62.99,63.16,34300.0,43.192,43.322,43.0826,43.1989,34300.0
2014-04-02 15:30:00,63.16,63.37,63.1,63.28,80000.0,43.1989,43.3425,43.1578,43.2809,80000.0
2014-04-03 09:30:00,63.35,63.49,62.61,62.87,30800.0,43.3288,43.4246,42.8227,43.0005,30800.0
2014-04-03 10:00:00,62.87,62.98,62.54,62.68,15700.0,43.0005,43.0758,42.7748,42.8706,15700.0
2014-04-03 10:30:00,62.75,62.75,62.35,62.63,14000.0,42.9185,42.9185,42.6449,42.8364,14000.0
2014-04-03 11:00:00,62.63,62.78,62.49,62.71,16500.0,42.8364,42.939,42.7406,42.8911,16500.0
2014-04-03 11:30:00,62.69,62.74,62.47,62.56,24400.0,42.8774,42.9116,42.7269,42.7885,24400.0
2014-04-03 12:00:00,62.56,62.73,62.54,62.66,17500.0,42.7885,42.9048,42.7748,42.8569,17500.0
2014-04-03 12:30:00,62.68,62.68,62.38,62.56,17900.0,42.8706,42.8706,42.6654,42.7885,17900.0
2014-04-03 13:00:00,62.56,62.57,62.47,62.53,13600.0,42.7885,42.7953,42.7269,42.768,13600.0
2014-04-03 13:30:00,62.54,62.56,62.38,62.51,21100.0,42.7748,42.7885,42.6654,42.7543,21100.0
2014-04-03 14:00:00,62.5,62.54,62.42,62.43,18600.0,42.7475,42.7748,42.6927,42.6996,18600.0
2014-04-03 14:30:00,62.41,62.44,62.27,62.43,18000.0,42.6859,42.7064,42.5901,42.6996,18000.0
2014-04-03 15:00:00,62.45,62.53,62.41,62.5,25300.0,42.7133,42.768,42.6859,42.7475,25300.0
2014-04-03 15:30:00,62.5,62.81,62.49,62.58,66900.0,42.7475,42.9595,42.7406,42.8022,66900.0
2014-04-04 09:30:00,63.08,63.17,62.67,62.84,12400.0,43.1442,43.2057,42.8637,42.98,12400.0
2014-04-04 10:00:00,62.83,63.15,62.81,63.15,12900.0,42.9732,43.192,42.9595,43.192,12900.0
2014-04-04 10:30:00,63.16,63.51,63.11,63.4,21900.0,43.1989,43.4383,43.1647,43.363,21900.0
2014-04-04 11:00:00,63.38,63.38,62.98,62.98,17300.0,43.3493,43.3493,43.0758,43.0758,17300.0
2014-04-04 11:30:00,63.03,63.11,62.63,62.72,10700.0,43.11,43.1647,42.8364,42.8979,10700.0
2014-04-04 12:00:00,62.69,62.76,62.43,62.47,14800.0,42.8774,42.9253,42.6996,42.7269,14800.0
2014-04-04 12:30:00,62.45,62.51,62.34,62.42,12400.0,42.7133,42.7543,42.638,42.6927,12400.0
2014-04-04 13:00:00,62.39,62.45,62.35,62.35,19200.0,42.6722,42.7133,42.6449,42.6449,19200.0
2014-04-04 13:30:00,62.33,62.45,62.33,62.33,12500.0,42.6312,42.7133,42.6312,42.6312,12500.0
2014-04-04 14:00:00,62.32,62.39,62.16,62.3,33700.0,42.6243,42.6722,42.5149,42.6107,33700.0
2014-04-04 14:30:00,62.31,62.39,62.2,62.39,12600.0,42.6175,42.6722,42.5423,42.6722,12600.0
2014-04-04 15:00:00,62.39,62.61,62.38,62.61,23300.0,42.6722,42.8227,42.6654,42.8227,23300.0
2014-04-04 15:30:00,62.57,62.75,62.54,62.6,54800.0,42.7953,42.9185,42.7748,42.8159,54800.0
2014-04-07 09:30:00,62.44,62.75,62.09,62.15,5600.0,42.7064,42.9185,42.467,42.5081,5600.0
2014-04-07 10:00:00,62.09,62.13,61.75,61.87,14500.0,42.467,42.4944,42.2345,42.3166,14500.0
2014-04-07 10:30:00,61.85,61.92,61.59,61.59,9200.0,42.3029,42.3508,42.1251,42.1251,9200.0
2014-04-07 11:00:00,61.52,61.66,61.27,61.44,5200.0,42.0772,42.1729,41.9062,42.0225,5200.0
2014-04-07 11:30:00,61.44,61.44,61.15,61.19,6100.0,42.0225,42.0225,41.8241,41.8515,6100.0
2014-04-07 12:00:00,61.16,61.17,61.0,61.12,9100.0,41.831,41.8378,41.7215,41.8036,9100.0
2014-04-07 12:30:00,61.11,61.29,61.09,61.22,6100.0,41.7968,41.9199,41.7831,41.872,6100.0
2014-04-07 13:00:00,61.2,61.21,60.99,61.05,6000.0,41.8583,41.8652,41.7147,41.7557,6000.0
2014-04-07 13:30:00,61.05,61.11,60.95,61.11,7700.0,41.7557,41.7968,41.6873,41.7968,7700.0
2014-04-07 14:00:00,61.11,61.22,61.01,61.13,6400.0,41.7968,41.872,41.7284,41.8104,6400.0
2014-04-07 14:30:00,61.07,61.76,61.05,61.76,17100.0,41.7694,42.2413,41.7557,42.2413,17100.0
2014-04-07 15:00:00,61.71,61.79,61.6,61.79,13800.0,42.2071,42.2618,42.1319,42.2618,13800.0
2014-04-07 15:30:00,61.77,61.77,61.22,61.29,33500.0,42.2482,42.2482,41.872,41.9199,33500.0
2014-04-08 09:30:00,61.25,62.03,61.21,61.29,22800.0,41.8925,42.426,41.8652,41.9199,22800.0
2014-04-08 10:00:00,61.41,61.51,61.1,61.16,8500.0,42.0019,42.0703,41.7899,41.831,8500.0
2014-04-08 10:30:00,61.16,61.43,61.16,61.38,11600.0,41.831,42.0156,41.831,41.9814,11600.0
2014-04-08 11:00:00,61.34,61.63,61.33,61.45,26800.0,41.9541,42.1524,41.9472,42.0293,26800.0
2014-04-08 11:30:00,61.47,61.51,61.33,61.51,14800.0,42.043,42.0703,41.9472,42.0703,14800.0
2014-04-08 12:00:00,61.46,61.56,61.43,61.56,12200.0,42.0361,42.1045,42.0156,42.1045,12200.0
2014-04-08 12:30:00,61.64,61.64,61.47,61.49,6100.0,42.1593,42.1593,42.043,42.0567,6100.0
2014-04-08 13:00:00,61.49,61.69,61.48,61.64,11500.0,42.0567,42.1935,42.0498,42.1593,11500.0
2014-04-08 13:30:00,61.63,61.77,61.59,61.73,8400.0,42.1524,42.2482,42.1251,42.2208,8400.0
2014-04-08 14:00:00,61.77,61.8,61.48,61.51,9500.0,42.2482,42.2687,42.0498,42.0703,9500.0
2014-04-08 14:30:00,61.51,61.62,61.47,61.54,8100.0,42.0703,42.1456,42.043,42.0909,8100.0
2014-04-08 15:00:00,61.54,61.57,61.41,61.57,11300.0,42.0909,42.1114,42.0019,42.1114,11300.0
2014-04-08 15:30:00,61.58,61.67,61.37,61.44,41100.0,42.1182,42.1798,41.9746,42.0225,41100.0
2014-04-09 09:30:00,61.49,61.85,61.06,61.14,10100.0,42.0567,42.3029,41.7626,41.8173,10100.0
2014-04-09 10:00:00,61.15,61.15,60.79,60.86,22300.0,41.8241,41.8241,41.5779,41.6258,22300.0
2014-04-09 10:30:00,60.87,61.1,60.84,60.84,26000.0,41.6326,41.7899,41.6121,41.6121,26000.0
2014-04-09 11:00:00,60.84,60.84,60.61,60.68,15000.0,41.6121,41.6121,41.4548,41.5027,15000.0
2014-04-09 11:30:00,60.69,60.94,60.68,60.94,10700.0,41.5095,41.6805,41.5027,41.6805,10700.0
2014-04-09 12:00:00,60.95,60.96,60.83,60.95,8700.0,41.6873,41.6942,41.6052,41.6873,8700.0
2014-04-09 12:30:00,60.95,61.14,60.95,61.03,14900.0,41.6873,41.8173,41.6873,41.742,14900.0
2014-04-09 13:00:00,61.03,61.12,61.0,61.12,10800.0,41.742,41.8036,41.7215,41.8036,10800.0
2014-04-09 13:30:00,61.12,61.13,61.02,61.02,10100.0,41.8036,41.8104,41.7352,41.7352,10100.0
2014-04-09 14:00:00,61.04,61.21,61.04,61.19,25900.0,41.7489,41.8652,41.7489,41.8515,25900.0
2014-04-09 14:30:00,61.22,61.26,61.11,61.11,18000.0,41.872,41.8994,41.7968,41.7968,18000.0
2014-04-09 15:00:00,61.1,61.17,61.0,61.12,20000.0,41.7899,41.8378,41.7215,41.8036,20000.0
2014-04-09 15:30:00,61.12,61.12,60.96,61.06,65200.0,41.8036,41.8036,41.6942,41.7626,65200.0
2014-04-10 09:30:00,61.06,61.32,60.44,60.83,13300.0,41.7626,41.9404,41.3385,41.6052,13300.0
2014-04-10 10:00:00,60.87,61.22,60.87,61.14,11600.0,41.6326,41.872,41.6326,41.8173,11600.0
2014-04-10 10:30:00,61.15,61.23,60.7,60.7,9300.0,41.8241,41.8788,41.5163,41.5163,9300.0
2014-04-10 11:00:00,60.7,60.78,60.52,60.54,9500.0,41.5163,41.5711,41.3932,41.4069,9500.0
2014-04-10 11:30:00,60.56,60.57,60.32,60.33,10600.0,41.4206,41.4274,41.2564,41.2633,10600.0
2014-04-10 12:00:00,60.37,60.43,60.26,60.42,5700.0,41.2906,41.3317,41.2154,41.3248,5700.0
2014-04-10 12:30:00,60.5,60.5,60.4,60.43,3500.0,41.3795,41.3795,41.3111,41.3317,3500.0
2014-04-10 13:00:00,60.42,60.58,60.29,60.3,7300.0,41.3248,41.4343,41.2359,41.2427,7300.0
2014-04-10 13:30:00,60.3,60.37,60.2,60.37,12100.0,41.2427,41.2906,41.1744,41.2906,12100.0
2014-04-10 14:00:00,60.36,60.38,60.22,60.22,12100.0,41.2838,41.2975,41.188,41.188,12100.0
2014-04-10 14:30:00,60.18,60.19,60.1,60.12,13400.0,41.1607,41.1675,41.106,41.1196,13400.0
2014-04-10 15:00:00,60.11,60.11,59.88,59.95,16400.0,41.1128,41.1128,40.9555,41.0034,16400.0
2014-04-10 15:30:00,59.95,60.24,59.91,60.01,46400.0,41.0034,41.2017,40.976,41.0444,46400.0
2014-04-11 09:30:00,59.48,59.99,59.23,59.79,22900.0,40.6819,41.0307,40.5109,40.8939,22900.0
2014-04-11 10:00:00,59.8,59.8,59.31,59.62,15700.0,40.9008,40.9008,40.5656,40.7777,15700.0
2014-04-11 10:30:00,59.55,59.75,59.42,59.74,10100.0,40.7298,40.8666,40.6409,40.8597,10100.0
2014-04-11 11:00:00,59.75,59.91,59.59,59.7,12700.0,40.8666,40.976,40.7571,40.8324,12700.0
2014-04-11 11:30:00,59.69,59.78,59.45,59.52,6100.0,40.8255,40.8871,40.6614,40.7093,6100.0
2014-04-11 12:00:00,59.54,59.66,59.34,59.4,7600.0,40.7229,40.805,40.5861,40.6272,7600.0
2014-04-11 12:30:00,59.39,59.41,59.3,59.37,8300.0,40.6203,40.634,40.5588,40.6067,8300.0
2014-04-11 13:00:00,59.35,59.36,59.05,59.08,15700.0,40.593,40.5998,40.3878,40.4083,15700.0
2014-04-11 13:30:00,59.08,59.12,59.0,59.0,17200.0,40.4083,40.4357,40.3536,40.3536,17200.0
2014-04-11 14:00:00,59.01,59.03,58.87,58.94,20800.0,40.3604,40.3741,40.2647,40.3126,20800.0
2014-04-11 14:30:00,58.9,59.0,58.82,58.97,22000.0,40.2852,40.3536,40.2305,40.3331,22000.0
2014-04-11 15:00:00,58.97,59.01,58.88,58.97,21000.0,40.3331,40.3604,40.2715,40.3331,21000.0
2014-04-11 15:30:00,58.96,59.03,58.79,58.84,41700.0,40.3262,40.3741,40.21,40.2442,41700.0
2014-04-14 09:30:00,59.47,59.89,59.11,59.37,13900.0,40.6751,40.9623,40.4288,40.6067,13900.0
2014-04-14 10:00:00,59.39,59.54,59.18,59.4,12200.0,40.6203,40.7229,40.4767,40.6272,12200.0
2014-04-14 10:30:00,59.36,59.59,59.36,59.59,4800.0,40.5998,40.7571,40.5998,40.7571,4800.0
2014-04-14 11:00:00,59.64,59.68,59.23,59.23,11500.0,40.7913,40.8187,40.5109,40.5109,11500.0
2014-04-14 11:30:00,59.26,59.32,58.87,58.96,17400.0,40.5314,40.5725,40.2647,40.3262,17400.0
2014-04-14 12:00:00,58.94,59.04,58.92,58.98,12600.0,40.3126,40.381,40.2989,40.3399,12600.0
2014-04-14 12:30:00,59.0,59.25,59.0,59.25,7500.0,40.3536,40.5246,40.3536,40.5246,7500.0
2014-04-14 13:00:00,59.26,59.3,59.02,59.1,11400.0,40.5314,40.5588,40.3673,40.422,11400.0
2014-04-14 13:30:00,59.05,59.09,58.96,59.04,13300.0,40.3878,40.4152,40.3262,40.381,13300.0
2014-04-14 14:00:00,59.02,59.14,58.88,58.94,13400.0,40.3673,40.4494,40.2715,40.3126,13400.0
2014-04-14 14:30:00,58.92,59.02,58.86,58.95,11400.0,40.2989,40.3673,40.2578,40.3194,11400.0
2014-04-14 15:00:00,58.92,58.92,58.62,58.8,17200.0,40.2989,40.2989,40.0937,40.2168,17200.0
2014-04-14 15:30:00,58.78,58.97,58.75,58.88,47800.0,40.2031,40.3331,40.1826,40.2715,47800.0
2014-04-15 09:30:00,58.93,58.97,58.45,58.55,25900.0,40.3057,40.3331,39.9774,40.0458,25900.0
2014-04-15 10:00:00,58.53,58.57,58.0,58.01,18800.0,40.0321,40.0595,39.6696,39.6765,18800.0
2014-04-15 10:30:00,58.01,58.17,57.74,57.85,20600.0,39.6765,39.7859,39.4918,39.567,20600.0
2014-04-15 11:00:00,57.85,57.99,57.71,57.93,16900.0,39.567,39.6628,39.4713,39.6218,16900.0
2014-04-15 11:30:00,57.94,58.04,57.44,57.51,16900.0,39.6286,39.697,39.2866,39.3345,16900.0
2014-04-15 12:00:00,57.5,57.62,57.24,57.62,17400.0,39.3277,39.4097,39.1498,39.4097,17400.0
2014-04-15 12:30:00,57.68,57.78,57.62,57.76,10200.0,39.4508,39.5192,39.4097,39.5055,10200.0
2014-04-15 13:00:00,57.76,57.9,57.71,57.81,9700.0,39.5055,39.6012,39.4713,39.5397,9700.0
2014-04-15 13:30:00,57.84,58.15,57.83,58.14,15300.0,39.5602,39.7722,39.5534,39.7654,15300.0
2014-04-15 14:00:00,58.21,58.3,58.03,58.27,27700.0,39.8133,39.8748,39.6902,39.8543,27700.0
2014-04-15 14:30:00,58.22,58.51,58.15,58.4,27800.0,39.8201,40.0185,39.7722,39.9432,27800.0
2014-04-15 15:00:00,58.42,58.47,58.31,58.41,29800.0,39.9569,39.9911,39.8817,39.9501,29800.0
2014-04-15 15:30:00,58.39,58.55,58.3,58.41,90500.0,39.9364,40.0458,39.8748,39.9501,90500.0
2014-04-16 09:30:00,58.66,59.14,58.32,58.32,20700.0,40.1211,40.4494,39.8885,39.8885,20700.0
2014-04-16 10:00:00,58.37,58.46,58.25,58.28,20100.0,39.9227,39.9843,39.8406,39.8612,20100.0
2014-04-16 10:30:00,58.26,58.5,58.21,58.33,11300.0,39.8475,40.0116,39.8133,39.8953,11300.0
2014-04-16 11:00:00,58.33,58.52,58.23,58.41,10600.0,39.8953,40.0253,39.827,39.9501,10600.0
2014-04-16 11:30:00,58.46,58.66,58.43,58.59,9800.0,39.9843,40.1211,39.9637,40.0732,9800.0
2014-04-16 12:00:00,58.57,58.6,58.46,58.53,16000.0,40.0595,40.08,39.9843,40.0321,16000.0
2014-04-16 12:30:00,58.53,58.56,58.36,58.36,8600.0,40.0321,40.0527,39.9159,39.9159,8600.0
2014-04-16 13:00:00,58.37,58.43,58.23,58.36,12100.0,39.9227,39.9637,39.827,39.9159,12100.0
2014-04-16 13:30:00,58.37,58.55,58.33,58.41,9800.0,39.9227,40.0458,39.8953,39.9501,9800.0
2014-04-16 14:00:00,58.45,58.48,58.21,58.34,11300.0,39.9774,39.9979,39.8133,39.9022,11300.0
2014-04-16 14:30:00,58.32,58.68,58.25,58.56,17800.0,39.8885,40.1347,39.8406,40.0527,17800.0
2014-04-16 15:00:00,58.59,58.67,58.37,58.37,19800.0,40.0732,40.1279,39.9227,39.9227,19800.0
2014-04-16 15:30:00,58.39,58.6,58.37,58.43,38000.0,39.9364,40.08,39.9227,39.9637,38000.0
2014-04-17 09:30:00,58.5,58.89,58.18,58.74,11500.0,40.0116,40.2784,39.7928,40.1758,11500.0
2014-04-17 10:00:00,58.68,58.79,58.53,58.79,7200.0,40.1347,40.21,40.0321,40.21,7200.0
2014-04-17 10:30:00,58.79,59.42,58.79,59.42,56700.0,40.21,40.6409,40.21,40.6409,56700.0
2014-04-17 11:00:00,59.39,59.77,59.35,59.77,11000.0,40.6203,40.8803,40.593,40.8803,11000.0
2014-04-17 11:30:00,59.76,59.76,59.54,59.74,11100.0,40.8734,40.8734,40.7229,40.8597,11100.0
2014-04-17 12:00:00,59.75,59.84,59.66,59.76,17000.0,40.8666,40.9281,40.805,40.8734,17000.0
2014-04-17 12:30:00,59.74,59.79,59.62,59.64,10900.0,40.8597,40.8939,40.7777,40.7913,10900.0
2014-04-17 13:00:00,59.61,59.61,59.29,59.37,15400.0,40.7708,40.7708,40.552,40.6067,15400.0
2014-04-17 13:30:00,59.39,59.52,59.37,59.49,7500.0,40.6203,40.7093,40.6067,40.6887,7500.0
2014-04-17 14:00:00,59.46,59.58,59.34,59.58,5500.0,40.6682,40.7503,40.5861,40.7503,5500.0
2014-04-17 14:30:00,59.6,59.68,59.56,59.58,7400.0,40.764,40.8187,40.7366,40.7503,7400.0
2014-04-17 15:00:00,59.57,59.78,59.55,59.73,8300.0,40.7435,40.8871,40.7298,40.8529,8300.0
2014-04-17 15:30:00,59.74,59.78,59.62,59.62,28900.0,40.8597,40.8871,40.7777,40.7777,28900.0
2014-04-21 09:30:00,59.52,59.89,59.36,59.73,10400.0,40.7093,40.9623,40.5998,40.8529,10400.0
2014-04-21 10:00:00,59.77,59.85,59.55,59.63,6000.0,40.8803,40.935,40.7298,40.7845,6000.0
2014-04-21 10:30:00,59.6,59.6,59.34,59.4,4200.0,40.764,40.764,40.5861,40.6272,4200.0
2014-04-21 11:00:00,59.44,59.62,59.41,59.62,2600.0,40.6545,40.7777,40.634,40.7777,2600.0
2014-04-21 11:30:00,59.56,59.56,59.36,59.4,11700.0,40.7366,40.7366,40.5998,40.6272,11700.0
2014-04-21 12:00:00,59.37,59.4,59.32,59.37,3600.0,40.6067,40.6272,40.5725,40.6067,3600.0
2014-04-21 12:30:00,59.34,59.4,59.33,59.4,2000.0,40.5861,40.6272,40.5793,40.6272,2000.0
2014-04-21 13:00:00,59.4,59.4,59.35,59.35,3000.0,40.6272,40.6272,40.593,40.593,3000.0
2014-04-21 13:30:00,59.39,59.4,59.36,59.39,4700.0,40.6203,40.6272,40.5998,40.6203,4700.0
2014-04-21 14:00:00,59.36,59.4,59.33,59.35,3400.0,40.5998,40.6272,40.5793,40.593,3400.0
2014-04-21 14:30:00,59.39,59.4,59.35,59.39,4600.0,40.6203,40.6272,40.593,40.6203,4600.0
2014-04-21 15:00:00,59.39,59.39,59.29,59.33,3800.0,40.6203,40.6203,40.552,40.5793,3800.0
2014-04-21 15:30:00,59.32,59.39,59.31,59.38,15700.0,40.5725,40.6203,40.5656,40.6135,15700.0
2014-04-22 09:30:00,59.35,59.7,59.32,59.64,9000.0,40.593,40.8324,40.5725,40.7913,9000.0
2014-04-22 10:00:00,59.61,59.73,59.56,59.59,10500.0,40.7708,40.8529,40.7366,40.7571,10500.0
2014-04-22 10:30:00,59.6,59.6,59.48,59.49,10100.0,40.764,40.764,40.6819,40.6887,10100.0
2014-04-22 11:00:00,59.58,59.6,59.35,59.58,19200.0,40.7503,40.764,40.593,40.7503,19200.0
2014-04-22 11:30:00,59.57,59.6,59.55,59.58,9900.0,40.7435,40.764,40.7298,40.7503,9900.0
2014-04-22 12:00:00,59.6,59.6,59.55,59.56,7200.0,40.764,40.764,40.7298,40.7366,7200.0
2014-04-22 12:30:00,59.56,59.6,59.54,59.56,5800.0,40.7366,40.764,40.7229,40.7366,5800.0
2014-04-22 13:00:00,59.59,59.6,59.55,59.57,7000.0,40.7571,40.764,40.7298,40.7435,7000.0
2014-04-22 13:30:00,59.6,59.6,59.51,59.56,16100.0,40.764,40.764,40.7024,40.7366,16100.0
2014-04-22 14:00:00,59.57,59.6,59.52,59.58,11300.0,40.7435,40.764,40.7093,40.7503,11300.0
2014-04-22 14:30:00,59.59,59.6,59.56,59.58,8500.0,40.7571,40.764,40.7366,40.7503,8500.0
2014-04-22 15:00:00,59.59,59.6,59.53,59.57,7500.0,40.7571,40.764,40.7161,40.7435,7500.0
2014-04-22 15:30:00,59.58,59.6,59.5,59.51,18600.0,40.7503,40.764,40.6956,40.7024,18600.0
2014-04-23 09:30:00,59.54,59.81,59.35,59.79,11900.0,40.7229,40.9076,40.593,40.8939,11900.0
2014-04-23 10:00:00,59.79,59.91,59.66,59.9,9800.0,40.8939,40.976,40.805,40.9692,9800.0
2014-04-23 10:30:00,59.88,59.88,59.73,59.73,8000.0,40.9555,40.9555,40.8529,40.8529,8000.0
2014-04-23 11:00:00,59.8,59.8,59.64,59.74,26900.0,40.9008,40.9008,40.7913,40.8597,26900.0
2014-04-23 11:30:00,59.75,59.79,59.64,59.7,3000.0,40.8666,40.8939,40.7913,40.8324,3000.0
2014-04-23 12:00:00,59.7,59.7,59.53,59.53,5200.0,40.8324,40.8324,40.7161,40.7161,5200.0
2014-04-23 12:30:00,59.55,59.7,59.55,59.7,3800.0,40.7298,40.8324,40.7298,40.8324,3800.0
2014-04-23 13:00:00,59.7,59.8,59.7,59.78,7800.0,40.8324,40.9008,40.8324,40.8871,7800.0
2014-04-23 13:30:00,59.79,59.79,59.68,59.68,5700.0,40.8939,40.8939,40.8187,40.8187,5700.0
2014-04-23 14:00:00,59.67,59.69,59.5,59.57,9100.0,40.8119,40.8255,40.6956,40.7435,9100.0
2014-04-23 14:30:00,59.57,59.57,59.46,59.51,6300.0,40.7435,40.7435,40.6682,40.7024,6300.0
2014-04-23 15:00:00,59.49,59.52,59.42,59.42,6700.0,40.6887,40.7093,40.6409,40.6409,6700.0
2014-04-23 15:30:00,59.43,59.57,59.19,59.22,50800.0,40.6477,40.7435,40.4836,40.5041,50800.0
2014-04-24 09:30:00,60.39,60.83,60.2,60.8,53300.0,41.3043,41.6052,41.1744,41.5847,53300.0
2014-04-24 10:00:00,60.83,61.33,60.67,61.2,25800.0,41.6052,41.9472,41.4958,41.8583,25800.0
2014-04-24 10:30:00,61.23,61.29,60.79,60.79,23100.0,41.8788,41.9199,41.5779,41.5779,23100.0
2014-04-24 11:00:00,60.83,61.54,60.8,61.43,26600.0,41.6052,42.0909,41.5847,42.0156,26600.0
2014-04-24 11:30:00,61.41,61.42,61.05,61.06,17900.0,42.0019,42.0088,41.7557,41.7626,17900.0
2014-04-24 12:00:00,61.06,61.12,60.91,60.93,15100.0,41.7626,41.8036,41.66,41.6736,15100.0
2014-04-24 12:30:00,60.91,61.29,60.91,61.29,13900.0,41.66,41.9199,41.66,41.9199,13900.0
2014-04-24 13:00:00,61.24,61.28,61.06,61.06,11800.0,41.8857,41.913,41.7626,41.7626,11800.0
2014-04-24 13:30:00,61.06,61.06,60.74,60.74,12600.0,41.7626,41.7626,41.5437,41.5437,12600.0
2014-04-24 14:00:00,60.73,60.88,60.72,60.86,19600.0,41.5369,41.6394,41.53,41.6258,19600.0
2014-04-24 14:30:00,60.87,60.96,60.71,60.75,23700.0,41.6326,41.6942,41.5232,41.5505,23700.0
2014-04-24 15:00:00,60.75,60.92,60.75,60.76,25100.0,41.5505,41.6668,41.5505,41.5574,25100.0
2014-04-24 15:30:00,60.76,61.0,60.76,60.97,60100.0,41.5574,41.7215,41.5574,41.701,60100.0
2014-04-25 09:30:00,60.9,61.22,60.75,60.81,12600.0,41.6531,41.872,41.5505,41.5916,12600.0
2014-04-25 10:00:00,60.76,61.03,60.72,61.01,29100.0,41.5574,41.742,41.53,41.7284,29100.0
2014-04-25 10:30:00,61.03,61.04,60.72,60.76,7200.0,41.742,41.7489,41.53,41.5574,7200.0
2014-04-25 11:00:00,60.72,60.85,60.56,60.8,11200.0,41.53,41.6189,41.4206,41.5847,11200.0
2014-04-25 11:30:00,60.79,60.89,60.79,60.86,6800.0,41.5779,41.6463,41.5779,41.6258,6800.0
2014-04-25 12:00:00,60.85,60.85,60.74,60.82,7000.0,41.6189,41.6189,41.5437,41.5984,7000.0
2014-04-25 12:30:00,60.82,60.86,60.73,60.78,5400.0,41.5984,41.6258,41.5369,41.5711,5400.0
2014-04-25 13:00:00,60.77,60.77,60.6,60.68,11900.0,41.5642,41.5642,41.4479,41.5027,11900.0
2014-04-25 13:30:00,60.68,60.69,60.57,60.67,9700.0,41.5027,41.5095,41.4274,41.4958,9700.0
2014-04-25 14:00:00,60.64,60.68,60.56,60.58,5100.0,41.4753,41.5027,41.4206,41.4343,5100.0
2014-04-25 14:30:00,60.56,60.74,60.55,60.6,13900.0,41.4206,41.5437,41.4137,41.4479,13900.0
2014-04-25 15:00:00,60.59,60.59,60.47,60.49,22100.0,41.4411,41.4411,41.359,41.3727,22100.0
2014-04-25 15:30:00,60.5,60.52,60.43,60.45,30000.0,41.3795,41.3932,41.3317,41.3453,30000.0
2014-04-28 09:30:00,60.72,61.02,60.33,60.53,7900.0,41.53,41.7352,41.2633,41.4001,7900.0
2014-04-28 10:00:00,60.5,60.74,60.44,60.54,5000.0,41.3795,41.5437,41.3385,41.4069,5000.0
2014-04-28 10:30:00,60.54,60.63,60.37,60.43,11900.0,41.4069,41.4685,41.2906,41.3317,11900.0
2014-04-28 11:00:00,60.4,60.45,60.09,60.09,6700.0,41.3111,41.3453,41.0991,41.0991,6700.0
2014-04-28 11:30:00,60.07,60.25,59.96,59.98,8700.0,41.0854,41.2086,41.0102,41.0239,8700.0
2014-04-28 12:00:00,59.97,60.12,59.79,59.84,17400.0,41.017,41.1196,40.8939,40.9281,17400.0
2014-04-28 12:30:00,59.84,59.88,59.72,59.78,8000.0,40.9281,40.9555,40.8461,40.8871,8000.0
2014-04-28 13:00:00,59.74,59.74,59.41,59.51,7200.0,40.8597,40.8597,40.634,40.7024,7200.0
2014-04-28 13:30:00,59.53,59.59,59.39,59.57,16100.0,40.7161,40.7571,40.6203,40.7435,16100.0
2014-04-28 14:00:00,59.59,60.15,59.55,60.11,28400.0,40.7571,41.1402,40.7298,41.1128,28400.0
2014-04-28 14:30:00,60.13,60.29,60.06,60.23,18700.0,41.1265,41.2359,41.0786,41.1949,18700.0
2014-04-28 15:00:00,60.24,60.65,60.24,60.49,19900.0,41.2017,41.4821,41.2017,41.3727,19900.0
2014-04-28 15:30:00,60.46,60.53,60.26,60.36,43700.0,41.3522,41.4001,41.2154,41.2838,43700.0
2014-04-29 09:30:00,60.78,61.74,60.78,61.48,18600.0,41.5711,42.2277,41.5711,42.0498,18600.0
2014-04-29 10:00:00,61.47,61.56,61.23,61.31,20500.0,42.043,42.1045,41.8788,41.9335,20500.0
2014-04-29 10:30:00,61.31,61.48,61.31,61.38,3800.0,41.9335,42.0498,41.9335,41.9814,3800.0
2014-04-29 11:00:00,61.44,61.48,61.25,61.29,9300.0,42.0225,42.0498,41.8925,41.9199,9300.0
2014-04-29 11:30:00,61.29,61.29,61.11,61.23,16300.0,41.9199,41.9199,41.7968,41.8788,16300.0
2014-04-29 12:00:00,61.21,61.3,61.14,61.18,21800.0,41.8652,41.9267,41.8173,41.8446,21800.0
2014-04-29 12:30:00,61.19,61.25,61.19,61.22,11200.0,41.8515,41.8925,41.8515,41.872,11200.0
2014-04-29 13:00:00,61.2,61.2,60.86,60.9,8200.0,41.8583,41.8583,41.6258,41.6531,8200.0
2014-04-29 13:30:00,60.9,61.28,60.9,61.24,20500.0,41.6531,41.913,41.6531,41.8857,20500.0
2014-04-29 14:00:00,61.25,61.25,61.16,61.23,15100.0,41.8925,41.8925,41.831,41.8788,15100.0
2014-04-29 14:30:00,61.22,61.25,61.12,61.19,14800.0,41.872,41.8925,41.8036,41.8515,14800.0
2014-04-29 15:00:00,61.18,61.25,61.02,61.07,27900.0,41.8446,41.8925,41.7352,41.7694,27900.0
2014-04-29 15:30:00,61.06,61.11,61.01,61.08,35800.0,41.7626,41.7968,41.7284,41.7762,35800.0
2014-04-30 09:30:00,61.06,61.41,61.06,61.19,9700.0,41.7626,42.0019,41.7626,41.8515,9700.0
2014-04-30 10:00:00,61.13,61.23,60.96,61.23,19700.0,41.8104,41.8788,41.6942,41.8788,19700.0
2014-04-30 10:30:00,61.2,61.25,61.05,61.2,17300.0,41.8583,41.8925,41.7557,41.8583,17300.0
2014-04-30 11:00:00,61.18,61.2,61.03,61.03,15700.0,41.8446,41.8583,41.742,41.742,15700.0
2014-04-30 11:30:00,61.0,61.25,61.0,61.18,16000.0,41.7215,41.8925,41.7215,41.8446,16000.0
2014-04-30 12:00:00,61.2,61.25,61.16,61.16,25400.0,41.8583,41.8925,41.831,41.831,25400.0
2014-04-30 12:30:00,61.16,61.25,61.16,61.25,13700.0,41.831,41.8925,41.831,41.8925,13700.0
2014-04-30 13:00:00,61.25,61.25,61.16,61.16,7900.0,41.8925,41.8925,41.831,41.831,7900.0
2014-04-30 13:30:00,61.14,61.18,61.11,61.17,5500.0,41.8173,41.8446,41.7968,41.8378,5500.0
2014-04-30 14:00:00,61.21,61.26,61.09,61.24,48500.0,41.8652,41.8994,41.7831,41.8857,48500.0
2014-04-30 14:30:00,61.24,61.27,61.2,61.24,24000.0,41.8857,41.9062,41.8583,41.8857,24000.0
2014-04-30 15:00:00,61.25,61.26,61.13,61.22,11200.0,41.8925,41.8994,41.8104,41.872,11200.0
2014-04-30 15:30:00,61.24,61.25,61.15,61.21,31000.0,41.8857,41.8925,41.8241,41.8652,31000.0
2014-05-01 09:30:00,61.42,61.55,60.99,60.99,17600.0,42.0088,42.0977,41.7147,41.7147,17600.0
2014-05-01 10:00:00,60.95,61.21,60.91,61.15,9100.0,41.6873,41.8652,41.66,41.8241,9100.0
2014-05-01 10:30:00,61.16,61.29,61.12,61.2,13000.0,41.831,41.9199,41.8036,41.8583,13000.0
2014-05-01 11:00:00,61.2,61.22,61.1,61.22,10300.0,41.8583,41.872,41.7899,41.872,10300.0
2014-05-01 11:30:00,61.2,61.32,61.16,61.18,22400.0,41.8583,41.9404,41.831,41.8446,22400.0
2014-05-01 12:00:00,61.2,61.25,61.15,61.21,12000.0,41.8583,41.8925,41.8241,41.8652,12000.0
2014-05-01 12:30:00,61.21,61.21,61.1,61.21,11400.0,41.8652,41.8652,41.7899,41.8652,11400.0
2014-05-01 13:00:00,61.21,61.21,61.13,61.19,10800.0,41.8652,41.8652,41.8104,41.8515,10800.0
2014-05-01 13:30:00,61.17,61.21,60.98,60.99,16100.0,41.8378,41.8652,41.7078,41.7147,16100.0
2014-05-01 14:00:00,60.99,61.22,60.99,61.22,12200.0,41.7147,41.872,41.7147,41.872,12200.0
2014-05-01 14:30:00,61.22,61.22,61.06,61.14,15300.0,41.872,41.872,41.7626,41.8173,15300.0
2014-05-01 15:00:00,61.18,61.21,61.03,61.07,27800.0,41.8446,41.8652,41.742,41.7694,27800.0
2014-05-01 15:30:00,61.09,61.22,61.09,61.2,47000.0,41.7831,41.872,41.7831,41.8583,47000.0
2014-05-02 09:30:00,60.65,61.27,60.65,61.15,17900.0,41.4821,41.9062,41.4821,41.8241,17900.0
2014-05-02 10:00:00,61.14,61.26,61.0,61.12,18600.0,41.8173,41.8994,41.7215,41.8036,18600.0
2014-05-02 10:30:00,61.14,61.23,60.73,60.88,14800.0,41.8173,41.8788,41.5369,41.6394,14800.0
2014-05-02 11:00:00,60.85,61.1,60.74,60.97,17400.0,41.6189,41.7899,41.5437,41.701,17400.0
2014-05-02 11:30:00,60.97,61.26,60.95,61.25,25300.0,41.701,41.8994,41.6873,41.8925,25300.0
2014-05-02 12:00:00,61.26,61.26,61.13,61.13,11700.0,41.8994,41.8994,41.8104,41.8104,11700.0
2014-05-02 12:30:00,61.14,61.24,61.11,61.21,9400.0,41.8173,41.8857,41.7968,41.8652,9400.0
2014-05-02 13:00:00,61.21,61.21,60.95,60.95,15800.0,41.8652,41.8652,41.6873,41.6873,15800.0
2014-05-02 13:30:00,60.96,61.13,60.89,61.04,11500.0,41.6942,41.8104,41.6463,41.7489,11500.0
2014-05-02 14:00:00,60.93,61.04,60.93,61.0,10300.0,41.6736,41.7489,41.6736,41.7215,10300.0
2014-05-02 14:30:00,61.0,61.21,61.0,61.19,13300.0,41.7215,41.8652,41.7215,41.8515,13300.0
2014-05-02 15:00:00,61.19,61.21,61.14,61.14,21600.0,41.8515,41.8652,41.8173,41.8173,21600.0
2014-05-02 15:30:00,61.1,61.21,61.07,61.15,28500.0,41.7899,41.8652,41.7694,41.8241,28500.0
2014-05-05 09:30:00,60.75,61.13,60.6,60.91,32400.0,41.5505,41.8104,41.4479,41.66,32400.0
2014-05-05 10:00:00,60.9,60.94,60.67,60.76,56000.0,41.6531,41.6805,41.4958,41.5574,56000.0
2014-05-05 10:30:00,60.73,60.83,60.65,60.66,49300.0,41.5369,41.6052,41.4821,41.489,49300.0
2014-05-05 11:00:00,60.7,60.83,60.64,60.82,25200.0,41.5163,41.6052,41.4753,41.5984,25200.0
2014-05-05 11:30:00,60.82,60.83,60.18,60.2,49800.0,41.5984,41.6052,41.1607,41.1744,49800.0
2014-05-05 12:00:00,60.27,60.61,60.21,60.55,19900.0,41.2222,41.4548,41.1812,41.4137,19900.0
2014-05-05 12:30:00,60.52,60.72,60.47,60.71,10700.0,41.3932,41.53,41.359,41.5232,10700.0
2014-05-05 13:00:00,60.72,60.72,60.55,60.62,22900.0,41.53,41.53,41.4137,41.4616,22900.0
2014-05-05 13:30:00,60.62,60.79,60.62,60.75,12200.0,41.4616,41.5779,41.4616,41.5505,12200.0
2014-05-05 14:00:00,60.76,60.82,60.71,60.82,15600.0,41.5574,41.5984,41.5232,41.5984,15600.0
2014-05-05 14:30:00,60.82,61.0,60.72,60.95,46700.0,41.5984,41.7215,41.53,41.6873,46700.0
2014-05-05 15:00:00,60.94,61.05,60.89,60.91,24200.0,41.6805,41.7557,41.6463,41.66,24200.0
2014-05-05 15:30:00,60.87,60.98,60.38,60.48,93200.0,41.6326,41.7078,41.2975,41.3659,93200.0
2014-05-06 09:30:00,61.04,62.21,60.27,60.77,67800.0,41.7489,42.5491,41.2222,41.5642,67800.0
2014-05-06 10:00:00,60.91,60.95,59.89,60.5,37600.0,41.66,41.6873,40.9623,41.3795,37600.0
2014-05-06 10:30:00,60.52,61.0,60.52,60.93,10000.0,41.3932,41.7215,41.3932,41.6736,10000.0
2014-05-06 11:00:00,60.9,60.96,60.52,60.85,18100.0,41.6531,41.6942,41.3932,41.6189,18100.0
2014-05-06 11:30:00,60.92,61.16,60.76,60.96,33200.0,41.6668,41.831,41.5574,41.6942,33200.0
2014-05-06 12:00:00,61.03,61.49,61.02,61.22,18000.0,41.742,42.0567,41.7352,41.872,18000.0
2014-05-06 12:30:00,61.25,61.35,61.15,61.27,7000.0,41.8925,41.9609,41.8241,41.9062,7000.0
2014-05-06 13:00:00,61.26,61.29,61.09,61.09,14700.0,41.8994,41.9199,41.7831,41.7831,14700.0
2014-05-06 13:30:00,61.08,61.1,60.26,60.49,21800.0,41.7762,41.7899,41.2154,41.3727,21800.0
2014-05-06 14:00:00,60.47,60.61,60.32,60.4,10000.0,41.359,41.4548,41.2564,41.3111,10000.0
2014-05-06 14:30:00,60.32,60.7,60.22,60.6,16100.0,41.2564,41.5163,41.188,41.4479,16100.0
2014-05-06 15:00:00,60.59,60.69,60.42,60.5,27600.0,41.4411,41.5095,41.3248,41.3795,27600.0
2014-05-06 15:30:00,60.5,60.69,60.48,60.59,65200.0,41.3795,41.5095,41.3659,41.4411,65200.0
2014-05-07 09:30:00,60.62,61.1,60.62,60.87,12500.0,41.4616,41.7899,41.4616,41.6326,12500.0
2014-05-07 10:00:00,60.78,61.08,60.75,61.03,26000.0,41.5711,41.7762,41.5505,41.742,26000.0
2014-05-07 10:30:00,61.05,61.49,61.03,61.3,11400.0,41.7557,42.0567,41.742,41.9267,11400.0
2014-05-07 11:00:00,61.26,61.35,61.04,61.25,13400.0,41.8994,41.9609,41.7489,41.8925,13400.0
2014-05-07 11:30:00,61.28,61.6,61.28,61.48,7200.0,41.913,42.1319,41.913,42.0498,7200.0
2014-05-07 12:00:00,61.46,61.72,61.37,61.71,20900.0,42.0361,42.214,41.9746,42.2071,20900.0
2014-05-07 12:30:00,61.69,61.69,61.52,61.67,9200.0,42.1935,42.1935,42.0772,42.1798,9200.0
2014-05-07 13:00:00,61.67,61.69,61.52,61.61,9900.0,42.1798,42.1935,42.0772,42.1387,9900.0
2014-05-07 13:30:00,61.61,61.62,61.46,61.48,9800.0,42.1387,42.1456,42.0361,42.0498,9800.0
2014-05-07 14:00:00,61.47,61.65,61.42,61.64,14900.0,42.043,42.1661,42.0088,42.1593,14900.0
2014-05-07 14:30:00,61.65,61.65,61.49,61.62,14000.0,42.1661,42.1661,42.0567,42.1456,14000.0
2014-05-07 15:00:00,61.62,61.64,61.25,61.3,31700.0,42.1456,42.1593,41.8925,41.9267,31700.0
2014-05-07 15:30:00,61.27,61.49,61.2,61.48,59300.0,41.9062,42.0567,41.8583,42.0498,59300.0
2014-05-08 09:30:00,61.25,61.91,61.23,61.87,15200.0,41.8925,42.3439,41.8788,42.3166,15200.0
2014-05-08 10:00:00,61.87,62.22,61.82,62.06,16200.0,42.3166,42.556,42.2824,42.4465,16200.0
2014-05-08 10:30:00,62.07,62.26,61.93,62.09,37400.0,42.4534,42.5833,42.3576,42.467,37400.0
2014-05-08 11:00:00,62.1,62.29,62.06,62.23,24000.0,42.4739,42.6038,42.4465,42.5628,24000.0
2014-05-08 11:30:00,62.23,62.28,62.08,62.12,12500.0,42.5628,42.597,42.4602,42.4876,12500.0
2014-05-08 12:00:00,62.13,62.25,62.08,62.25,9700.0,42.4944,42.5765,42.4602,42.5765,9700.0
2014-05-08 12:30:00,62.23,62.24,62.0,62.1,17600.0,42.5628,42.5696,42.4055,42.4739,17600.0
2014-05-08 13:00:00,62.1,62.12,61.79,61.86,13500.0,42.4739,42.4876,42.2618,42.3097,13500.0
2014-05-08 13:30:00,61.87,61.87,61.43,61.49,12500.0,42.3166,42.3166,42.0156,42.0567,12500.0
2014-05-08 14:00:00,61.51,61.51,61.27,61.44,16500.0,42.0703,42.0703,41.9062,42.0225,16500.0
2014-05-08 14:30:00,61.4,61.42,60.92,60.93,25500.0,41.9951,42.0088,41.6668,41.6736,25500.0
2014-05-08 15:00:00,60.93,61.0,60.67,60.82,33200.0,41.6736,41.7215,41.4958,41.5984,33200.0
2014-05-08 15:30:00,60.82,60.89,60.76,60.81,69800.0,41.5984,41.6463,41.5574,41.5916,69800.0
2014-05-09 09:30:00,60.75,60.96,60.52,60.55,12500.0,41.5505,41.6942,41.3932,41.4137,12500.0
2014-05-09 10:00:00,60.48,60.92,60.44,60.75,12800.0,41.3659,41.6668,41.3385,41.5505,12800.0
2014-05-09 10:30:00,60.81,61.16,60.79,60.98,5400.0,41.5916,41.831,41.5779,41.7078,5400.0
2014-05-09 11:00:00,60.96,60.97,60.61,60.74,4400.0,41.6942,41.701,41.4548,41.5437,4400.0
2014-05-09 11:30:00,60.83,61.06,60.82,60.98,3800.0,41.6052,41.7626,41.5984,41.7078,3800.0
2014-05-09 12:00:00,61.03,61.07,60.94,60.98,3500.0,41.742,41.7694,41.6805,41.7078,3500.0
2014-05-09 12:30:00,60.97,61.27,60.97,61.24,5200.0,41.701,41.9062,41.701,41.8857,5200.0
2014-05-09 13:00:00,61.21,61.27,61.12,61.15,5400.0,41.8652,41.9062,41.8036,41.8241,5400.0
2014-05-09 13:30:00,61.18,61.18,60.91,61.01,8000.0,41.8446,41.8446,41.66,41.7284,8000.0
2014-05-09 14:00:00,61.0,61.05,60.86,60.89,6600.0,41.7215,41.7557,41.6258,41.6463,6600.0
2014-05-09 14:30:00,60.91,61.03,60.91,60.98,8600.0,41.66,41.742,41.66,41.7078,8600.0
2014-05-09 15:00:00,60.99,61.06,60.89,60.94,10100.0,41.7147,41.7626,41.6463,41.6805,10100.0
2014-05-09 15:30:00,60.96,61.02,60.88,61.01,18400.0,41.6942,41.7352,41.6394,41.7284,18400.0
2014-05-12 09:30:00,61.33,61.8,61.33,61.7,12700.0,41.9472,42.2687,41.9472,42.2003,12700.0
2014-05-12 10:00:00,61.75,62.19,61.71,61.95,7400.0,42.2345,42.5354,42.2071,42.3713,7400.0
2014-05-12 10:30:00,61.9,62.19,61.83,61.83,7900.0,42.3371,42.5354,42.2892,42.2892,7900.0
2014-05-12 11:00:00,61.86,62.0,61.77,61.87,13200.0,42.3097,42.4055,42.2482,42.3166,13200.0
2014-05-12 11:30:00,61.9,61.96,61.79,61.82,4200.0,42.3371,42.3781,42.2618,42.2824,4200.0
2014-05-12 12:00:00,61.85,61.86,61.55,61.55,9300.0,42.3029,42.3097,42.0977,42.0977,9300.0
2014-05-12 12:30:00,61.62,61.66,61.49,61.52,6000.0,42.1456,42.1729,42.0567,42.0772,6000.0
2014-05-12 13:00:00,61.54,61.58,61.44,61.54,3600.0,42.0909,42.1182,42.0225,42.0909,3600.0
2014-05-12 13:30:00,61.54,61.6,61.52,61.59,16000.0,42.0909,42.1319,42.0772,42.1251,16000.0
2014-05-12 14:00:00,61.55,61.65,61.54,61.6,5800.0,42.0977,42.1661,42.0909,42.1319,5800.0
2014-05-12 14:30:00,61.61,61.83,61.58,61.8,13700.0,42.1387,42.2892,42.1182,42.2687,13700.0
2014-05-12 15:00:00,61.84,61.87,61.65,61.67,14000.0,42.296,42.3166,42.1661,42.1798,14000.0
2014-05-12 15:30:00,61.65,61.68,61.59,61.64,18700.0,42.1661,42.1866,42.1251,42.1593,18700.0
2014-05-13 09:30:00,61.53,61.98,61.53,61.62,18300.0,42.084,42.3918,42.084,42.1456,18300.0
2014-05-13 10:00:00,61.64,61.91,61.64,61.85,8600.0,42.1593,42.3439,42.1593,42.3029,8600.0
2014-05-13 10:30:00,61.85,61.92,61.77,61.78,5100.0,42.3029,42.3508,42.2482,42.255,5100.0
2014-05-13 11:00:00,61.73,61.9,61.7,61.82,5200.0,42.2208,42.3371,42.2003,42.2824,5200.0
2014-05-13 11:30:00,61.8,61.8,61.64,61.78,7800.0,42.2687,42.2687,42.1593,42.255,7800.0
2014-05-13 12:00:00,61.78,61.78,61.64,61.75,4800.0,42.255,42.255,42.1593,42.2345,4800.0
2014-05-13 12:30:00,61.72,61.86,61.68,61.86,7100.0,42.214,42.3097,42.1866,42.3097,7100.0
2014-05-13 13:00:00,61.85,61.91,61.76,61.79,3600.0,42.3029,42.3439,42.2413,42.2618,3600.0
2014-05-13 13:30:00,61.79,61.84,61.71,61.74,5700.0,42.2618,42.296,42.2071,42.2277,5700.0
2014-05-13 14:00:00,61.73,61.79,61.7,61.79,6300.0,42.2208,42.2618,42.2003,42.2618,6300.0
2014-05-13 14:30:00,61.8,61.88,61.68,61.76,6500.0,42.2687,42.3234,42.1866,42.2413,6500.0
2014-05-13 15:00:00,61.76,61.76,61.63,61.69,11000.0,42.2413,42.2413,42.1524,42.1935,11000.0
2014-05-13 15:30:00,61.7,61.76,61.48,61.53,20000.0,42.2003,42.2413,42.0498,42.084,20000.0
2014-05-14 09:30:00,61.52,61.56,61.2,61.35,39800.0,42.0772,42.1045,41.8583,41.9609,39800.0
2014-05-14 10:00:00,61.44,61.53,60.91,61.01,32700.0,42.0225,42.084,41.66,41.7284,32700.0
2014-05-14 10:30:00,61.01,61.12,60.89,60.9,4300.0,41.7284,41.8036,41.6463,41.6531,4300.0
2014-05-14 11:00:00,60.93,61.14,60.88,61.14,2900.0,41.6736,41.8173,41.6394,41.8173,2900.0
2014-05-14 11:30:00,61.17,61.3,61.13,61.26,2600.0,41.8378,41.9267,41.8104,41.8994,2600.0
2014-05-14 12:00:00,61.32,61.33,61.24,61.32,1700.0,41.9404,41.9472,41.8857,41.9404,1700.0
2014-05-14 12:30:00,61.35,61.44,61.33,61.33,4300.0,41.9609,42.0225,41.9472,41.9472,4300.0
2014-05-14 13:00:00,61.33,61.36,61.05,61.05,7400.0,41.9472,41.9677,41.7557,41.7557,7400.0
2014-05-14 13:30:00,61.06,61.18,61.06,61.11,4100.0,41.7626,41.8446,41.7626,41.7968,4100.0
2014-05-14 14:00:00,61.17,61.33,61.17,61.31,3600.0,41.8378,41.9472,41.8378,41.9335,3600.0
2014-05-14 14:30:00,61.3,61.31,60.99,61.01,4900.0,41.9267,41.9335,41.7147,41.7284,4900.0
2014-05-14 15:00:00,61.04,61.12,61.01,61.05,8000.0,41.7489,41.8036,41.7284,41.7557,8000.0
2014-05-14 15:30:00,61.07,61.07,60.72,60.75,26900.0,41.7694,41.7694,41.53,41.5505,26900.0
2014-05-15 09:30:00,60.61,60.92,60.12,60.24,37300.0,41.4548,41.6668,41.1196,41.2017,37300.0
2014-05-15 10:00:00,60.17,60.17,59.72,60.0,10900.0,41.1538,41.1538,40.8461,41.0376,10900.0
2014-05-15 10:30:00,60.05,60.11,59.94,60.0,9600.0,41.0718,41.1128,40.9965,41.0376,9600.0
2014-05-15 11:00:00,59.99,60.02,59.79,59.9,8500.0,41.0307,41.0512,40.8939,40.9692,8500.0
2014-05-15 11:30:00,59.85,60.13,59.7,59.76,46900.0,40.935,41.1265,40.8324,40.8734,46900.0
2014-05-15 12:00:00,59.77,59.84,59.61,59.78,18700.0,40.8803,40.9281,40.7708,40.8871,18700.0
2014-05-15 12:30:00,59.82,60.13,59.82,60.12,8200.0,40.9144,41.1265,40.9144,41.1196,8200.0
2014-05-15 13:00:00,60.11,60.15,59.97,60.04,6200.0,41.1128,41.1402,41.017,41.0649,6200.0
2014-05-15 13:30:00,60.11,60.22,59.97,60.22,16900.0,41.1128,41.188,41.017,41.188,16900.0
2014-05-15 14:00:00,60.24,60.44,60.09,60.17,16300.0,41.2017,41.3385,41.0991,41.1538,16300.0
2014-05-15 14:30:00,60.2,60.35,60.19,60.23,6800.0,41.1744,41.2769,41.1675,41.1949,6800.0
2014-05-15 15:00:00,60.32,60.32,60.16,60.2,7400.0,41.2564,41.2564,41.147,41.1744,7400.0
2014-05-15 15:30:00,60.22,60.33,60.16,60.2,18800.0,41.188,41.2633,41.147,41.1744,18800.0
2014-05-16 09:30:00,60.25,60.67,60.14,60.24,17300.0,41.2086,41.4958,41.1333,41.2017,17300.0
2014-05-16 10:00:00,60.25,60.3,59.95,59.96,15100.0,41.2086,41.2427,41.0034,41.0102,15100.0
2014-05-16 10:30:00,60.01,60.36,60.01,60.25,3400.0,41.0444,41.2838,41.0444,41.2086,3400.0
2014-05-16 11:00:00,60.22,60.59,60.17,60.51,3200.0,41.188,41.4411,41.1538,41.3864,3200.0
2014-05-16 11:30:00,60.48,60.54,60.24,60.24,10200.0,41.3659,41.4069,41.2017,41.2017,10200.0
2014-05-16 12:00:00,60.25,60.38,60.18,60.23,2100.0,41.2086,41.2975,41.1607,41.1949,2100.0
2014-05-16 12:30:00,60.21,60.26,60.11,60.25,5300.0,41.1812,41.2154,41.1128,41.2086,5300.0
2014-05-16 13:00:00,60.18,60.24,60.06,60.2,1700.0,41.1607,41.2017,41.0786,41.1744,1700.0
2014-05-16 13:30:00,60.22,60.28,60.15,60.17,2000.0,41.188,41.2291,41.1402,41.1538,2000.0
2014-05-16 14:00:00,60.15,60.23,60.13,60.23,2200.0,41.1402,41.1949,41.1265,41.1949,2200.0
2014-05-16 14:30:00,60.25,60.38,60.24,60.38,3300.0,41.2086,41.2975,41.2017,41.2975,3300.0
2014-05-16 15:00:00,60.47,60.54,60.27,60.37,10000.0,41.359,41.4069,41.2222,41.2906,10000.0
2014-05-16 15:30:00,60.37,60.47,60.34,60.45,11600.0,41.2906,41.359,41.2701,41.3453,11600.0
2014-05-19 09:30:00,60.35,60.94,60.19,60.81,11200.0,41.2769,41.6805,41.1675,41.5916,11200.0
2014-05-19 10:00:00,60.85,61.01,60.69,60.69,25200.0,41.6189,41.7284,41.5095,41.5095,25200.0
2014-05-19 10:30:00,60.67,60.98,60.58,60.98,3300.0,41.4958,41.7078,41.4343,41.7078,3300.0
2014-05-19 11:00:00,60.95,61.14,60.95,61.11,4000.0,41.6873,41.8173,41.6873,41.7968,4000.0
2014-05-19 11:30:00,61.12,61.13,61.03,61.09,10600.0,41.8036,41.8104,41.742,41.7831,10600.0
2014-05-19 12:00:00,61.05,61.11,60.99,61.02,8300.0,41.7557,41.7968,41.7147,41.7352,8300.0
2014-05-19 12:30:00,60.99,60.99,60.8,60.83,6600.0,41.7147,41.7147,41.5847,41.6052,6600.0
2014-05-19 13:00:00,60.89,60.91,60.73,60.75,1600.0,41.6463,41.66,41.5369,41.5505,1600.0
2014-05-19 13:30:00,60.73,60.77,60.64,60.73,3700.0,41.5369,41.5642,41.4753,41.5369,3700.0
2014-05-19 14:00:00,60.78,60.83,60.62,60.75,2800.0,41.5711,41.6052,41.4616,41.5505,2800.0
2014-05-19 14:30:00,60.75,60.88,60.69,60.7,3600.0,41.5505,41.6394,41.5095,41.5163,3600.0
2014-05-19 15:00:00,60.66,60.69,60.52,60.63,8800.0,41.489,41.5095,41.3932,41.4685,8800.0
2014-05-19 15:30:00,60.64,60.8,60.57,60.58,31200.0,41.4753,41.5847,41.4274,41.4343,31200.0
2014-05-20 09:30:00,60.25,60.51,60.15,60.15,16800.0,41.2086,41.3864,41.1402,41.1402,16800.0
2014-05-20 10:00:00,60.11,60.18,59.82,59.91,22100.0,41.1128,41.1607,40.9144,40.976,22100.0
2014-05-20 10:30:00,59.93,60.0,59.59,59.76,48000.0,40.9897,41.0376,40.7571,40.8734,48000.0
2014-05-20 11:00:00,59.8,59.81,59.64,59.69,13100.0,40.9008,40.9076,40.7913,40.8255,13100.0
2014-05-20 11:30:00,59.66,60.03,59.64,59.93,14600.0,40.805,41.0581,40.7913,40.9897,14600.0
2014-05-20 12:00:00,59.91,59.97,59.77,59.95,7900.0,40.976,41.017,40.8803,41.0034,7900.0
2014-05-20 12:30:00,59.94,60.05,59.93,59.98,11000.0,40.9965,41.0718,40.9897,41.0239,11000.0
2014-05-20 13:00:00,59.99,60.05,59.93,60.05,10400.0,41.0307,41.0718,40.9897,41.0718,10400.0
2014-05-20 13:30:00,60.01,60.02,59.89,59.96,4600.0,41.0444,41.0512,40.9623,41.0102,4600.0
2014-05-20 14:00:00,59.96,60.05,59.95,59.99,5000.0,41.0102,41.0718,41.0034,41.0307,5000.0
2014-05-20 14:30:00,60.01,60.15,59.99,60.15,5900.0,41.0444,41.1402,41.0307,41.1402,5900.0
2014-05-20 15:00:00,60.15,60.19,60.0,60.14,5900.0,41.1402,41.1675,41.0376,41.1333,5900.0
2014-05-20 15:30:00,60.14,60.22,60.0,60.1,32300.0,41.1333,41.188,41.0376,41.106,32300.0
2014-05-21 09:30:00,60.05,60.53,59.92,60.1,11100.0,41.0718,41.4001,40.9828,41.106,11100.0
2014-05-21 10:00:00,60.16,60.34,59.76,59.8,38600.0,41.147,41.2701,40.8734,40.9008,38600.0
2014-05-21 10:30:00,59.77,59.93,59.42,59.42,34400.0,40.8803,40.9897,40.6409,40.6409,34400.0
2014-05-21 11:00:00,59.42,59.42,59.15,59.15,26300.0,40.6409,40.6409,40.4562,40.4562,26300.0
2014-05-21 11:30:00,59.18,59.28,59.08,59.12,20900.0,40.4767,40.5451,40.4083,40.4357,20900.0
2014-05-21 12:00:00,59.12,59.23,59.12,59.23,7200.0,40.4357,40.5109,40.4357,40.5109,7200.0
2014-05-21 12:30:00,59.22,59.48,59.21,59.4,10000.0,40.5041,40.6819,40.4972,40.6272,10000.0
2014-05-21 13:00:00,59.41,59.59,59.41,59.55,5100.0,40.634,40.7571,40.634,40.7298,5100.0
2014-05-21 13:30:00,59.55,59.72,59.54,59.63,6600.0,40.7298,40.8461,40.7229,40.7845,6600.0
2014-05-21 14:00:00,59.67,59.7,59.4,59.51,18700.0,40.8119,40.8324,40.6272,40.7024,18700.0
2014-05-21 14:30:00,59.53,59.54,59.41,59.41,9700.0,40.7161,40.7229,40.634,40.634,9700.0
2014-05-21 15:00:00,59.42,59.53,59.4,59.46,13200.0,40.6409,40.7161,40.6272,40.6682,13200.0
2014-05-21 15:30:00,59.45,59.45,59.27,59.28,41000.0,40.6614,40.6614,40.5383,40.5451,41000.0
2014-05-22 09:30:00,58.82,59.38,58.65,59.28,34600.0,40.5267,40.9125,40.4096,40.8436,34600.0
2014-05-22 10:00:00,59.37,59.49,59.2,59.4,31000.0,40.9056,40.9883,40.7885,40.9263,31000.0
2014-05-22 10:30:00,59.4,59.71,59.4,59.66,27000.0,40.9263,41.1399,40.9263,41.1055,27000.0
2014-05-22 11:00:00,59.63,59.67,59.52,59.63,7700.0,41.0848,41.1123,41.009,41.0848,7700.0
2014-05-22 11:30:00,59.64,59.71,59.62,59.68,10400.0,41.0917,41.1399,41.0779,41.1192,10400.0
2014-05-22 12:00:00,59.68,59.72,59.57,59.58,10000.0,41.1192,41.1468,41.0434,41.0503,10000.0
2014-05-22 12:30:00,59.61,59.62,59.49,59.5,5600.0,41.071,41.0779,40.9883,40.9952,5600.0
2014-05-22 13:00:00,59.48,59.6,59.48,59.56,7900.0,40.9814,41.0641,40.9814,41.0366,7900.0
2014-05-22 13:30:00,59.55,59.6,59.5,59.53,6600.0,41.0297,41.0641,40.9952,41.0159,6600.0
2014-05-22 14:00:00,59.52,59.58,59.5,59.53,6600.0,41.009,41.0503,40.9952,41.0159,6600.0
2014-05-22 14:30:00,59.54,59.63,59.51,59.56,12600.0,41.0228,41.0848,41.0021,41.0366,12600.0
2014-05-22 15:00:00,59.54,59.54,59.48,59.49,11000.0,41.0228,41.0228,40.9814,40.9883,11000.0
2014-05-22 15:30:00,59.48,59.51,59.37,59.4,20800.0,40.9814,41.0021,40.9056,40.9263,20800.0
2014-05-23 09:30:00,59.47,59.95,59.2,59.63,17500.0,40.9745,41.3053,40.7885,41.0848,17500.0
2014-05-23 10:00:00,59.6,59.74,59.51,59.72,21100.0,41.0641,41.1606,41.0021,41.1468,21100.0
2014-05-23 10:30:00,59.71,59.73,59.52,59.57,10200.0,41.1399,41.1537,41.009,41.0434,10200.0
2014-05-23 11:00:00,59.59,59.72,59.57,59.58,5900.0,41.0572,41.1468,41.0434,41.0503,5900.0
2014-05-23 11:30:00,59.54,59.72,59.49,59.58,34300.0,41.0228,41.1468,40.9883,41.0503,34300.0
2014-05-23 12:00:00,59.62,59.77,59.61,59.64,8500.0,41.0779,41.1812,41.071,41.0917,8500.0
2014-05-23 12:30:00,59.66,59.71,59.63,59.71,3900.0,41.1055,41.1399,41.0848,41.1399,3900.0
2014-05-23 13:00:00,59.68,59.72,59.5,59.5,5500.0,41.1192,41.1468,40.9952,40.9952,5500.0
2014-05-23 13:30:00,59.52,59.7,59.51,59.66,23200.0,41.009,41.133,41.0021,41.1055,23200.0
2014-05-23 14:00:00,59.67,59.79,59.67,59.78,5100.0,41.1123,41.195,41.1123,41.1881,5100.0
2014-05-23 14:30:00,59.79,59.89,59.79,59.89,5600.0,41.195,41.2639,41.195,41.2639,5600.0
2014-05-23 15:00:00,59.91,60.05,59.91,60.02,14800.0,41.2777,41.3742,41.2777,41.3535,14800.0
2014-05-23 15:30:00,60.01,60.05,59.97,60.03,23300.0,41.3466,41.3742,41.319,41.3604,23300.0
2014-05-27 09:30:00,60.35,60.39,59.54,59.7,24700.0,41.5809,41.6084,41.0228,41.133,24700.0
2014-05-27 10:00:00,59.69,59.82,59.62,59.81,9800.0,41.1261,41.2157,41.0779,41.2088,9800.0
2014-05-27 10:30:00,59.81,60.01,59.79,59.98,13900.0,41.2088,41.3466,41.195,41.3259,13900.0
2014-05-27 11:00:00,59.97,60.0,59.89,59.95,14700.0,41.319,41.3397,41.2639,41.3053,14700.0
2014-05-27 11:30:00,59.97,60.01,59.92,59.99,12600.0,41.319,41.3466,41.2846,41.3328,12600.0
2014-05-27 12:00:00,59.97,60.05,59.93,59.93,8100.0,41.319,41.3742,41.2915,41.2915,8100.0
2014-05-27 12:30:00,59.94,60.03,59.93,59.97,3200.0,41.2984,41.3604,41.2915,41.319,3200.0
2014-05-27 13:00:00,59.93,59.98,59.87,59.94,7000.0,41.2915,41.3259,41.2501,41.2984,7000.0
2014-05-27 13:30:00,59.91,60.11,59.89,60.09,10600.0,41.2777,41.4155,41.2639,41.4017,10600.0
2014-05-27 14:00:00,60.11,60.11,60.0,60.04,11400.0,41.4155,41.4155,41.3397,41.3673,11400.0
2014-05-27 14:30:00,60.01,60.06,60.0,60.05,4600.0,41.3466,41.3811,41.3397,41.3742,4600.0
2014-05-27 15:00:00,60.06,60.11,60.05,60.11,9400.0,41.3811,41.4155,41.3742,41.4155,9400.0
2014-05-27 15:30:00,60.09,60.13,59.98,60.01,28200.0,41.4017,41.4293,41.3259,41.3466,28200.0
2014-05-28 09:30:00,59.92,60.09,59.69,59.9,25000.0,41.2846,41.4017,41.1261,41.2708,25000.0
2014-05-28 10:00:00,59.87,60.05,59.8,60.04,26600.0,41.2501,41.3742,41.2019,41.3673,26600.0
2014-05-28 10:30:00,60.0,60.0,59.71,59.85,9200.0,41.3397,41.3397,41.1399,41.2364,9200.0
2014-05-28 11:00:00,59.82,59.94,59.82,59.92,5900.0,41.2157,41.2984,41.2157,41.2846,5900.0
2014-05-28 11:30:00,59.94,60.13,59.93,60.12,12100.0,41.2984,41.4293,41.2915,41.4224,12100.0
2014-05-28 12:00:00,60.12,60.28,60.11,60.11,7400.0,41.4224,41.5326,41.4155,41.4155,7400.0
2014-05-28 12:30:00,60.12,60.26,60.11,60.23,4700.0,41.4224,41.5189,41.4155,41.4982,4700.0
2014-05-28 13:00:00,60.23,60.38,60.23,60.28,12600.0,41.4982,41.6015,41.4982,41.5326,12600.0
2014-05-28 13:30:00,60.28,60.31,60.02,60.12,8700.0,41.5326,41.5533,41.3535,41.4224,8700.0
2014-05-28 14:00:00,60.08,60.15,59.92,60.14,9500.0,41.3948,41.4431,41.2846,41.4362,9500.0
2014-05-28 14:30:00,60.13,60.48,60.13,60.43,20600.0,41.4293,41.6704,41.4293,41.636,20600.0
2014-05-28 15:00:00,60.42,60.49,59.99,59.99,24400.0,41.6291,41.6773,41.3328,41.3328,24400.0
2014-05-28 15:30:00,60.0,60.1,59.99,60.02,25700.0,41.3397,41.4086,41.3328,41.3535,25700.0
2014-05-29 09:30:00,60.02,60.5,59.92,60.17,14400.0,41.3535,41.6842,41.2846,41.4568,14400.0
2014-05-29 10:00:00,60.06,60.06,59.88,59.96,20600.0,41.3811,41.3811,41.257,41.3122,20600.0
2014-05-29 10:30:00,59.95,60.33,59.93,60.33,8200.0,41.3053,41.5671,41.2915,41.5671,8200.0
2014-05-29 11:00:00,60.29,60.39,60.29,60.36,3200.0,41.5395,41.6084,41.5395,41.5878,3200.0
2014-05-29 11:30:00,60.37,60.43,60.25,60.32,3200.0,41.5946,41.636,41.512,41.5602,3200.0
2014-05-29 12:00:00,60.31,60.37,60.3,60.35,2500.0,41.5533,41.5946,41.5464,41.5809,2500.0
2014-05-29 12:30:00,60.35,60.36,60.31,60.32,3100.0,41.5809,41.5878,41.5533,41.5602,3100.0
2014-05-29 13:00:00,60.33,60.33,60.17,60.2,3200.0,41.5671,41.5671,41.4568,41.4775,3200.0
2014-05-29 13:30:00,60.24,60.25,60.17,60.18,3900.0,41.5051,41.512,41.4568,41.4637,3900.0
2014-05-29 14:00:00,60.18,60.18,60.09,60.13,3500.0,41.4637,41.4637,41.4017,41.4293,3500.0
2014-05-29 14:30:00,60.11,60.18,60.1,60.13,6700.0,41.4155,41.4637,41.4086,41.4293,6700.0
2014-05-29 15:00:00,60.18,60.42,60.15,60.42,9700.0,41.4637,41.6291,41.4431,41.6291,9700.0
2014-05-29 15:30:00,60.41,60.47,60.33,60.38,18100.0,41.6222,41.6635,41.5671,41.6015,18100.0
2014-05-30 09:30:00,60.29,60.51,59.97,60.5,20900.0,41.5395,41.6911,41.319,41.6842,20900.0
2014-05-30 10:00:00,60.47,60.56,60.35,60.44,5000.0,41.6635,41.7256,41.5809,41.6429,5000.0
2014-05-30 10:30:00,60.4,60.46,60.26,60.33,9600.0,41.6153,41.6567,41.5189,41.5671,9600.0
2014-05-30 11:00:00,60.33,60.41,60.21,60.24,6400.0,41.5671,41.6222,41.4844,41.5051,6400.0
2014-05-30 11:30:00,60.23,60.29,60.08,60.1,7000.0,41.4982,41.5395,41.3948,41.4086,7000.0
2014-05-30 12:00:00,60.09,60.1,60.02,60.06,4200.0,41.4017,41.4086,41.3535,41.3811,4200.0
2014-05-30 12:30:00,60.06,60.06,59.98,60.02,5800.0,41.3811,41.3811,41.3259,41.3535,5800.0
2014-05-30 13:00:00,59.99,60.08,59.99,60.04,5300.0,41.3328,41.3948,41.3328,41.3673,5300.0
2014-05-30 13:30:00,60.04,60.1,60.01,60.02,13900.0,41.3673,41.4086,41.3466,41.3535,13900.0
2014-05-30 14:00:00,60.02,60.03,59.92,59.95,6500.0,41.3535,41.3604,41.2846,41.3053,6500.0
2014-05-30 14:30:00,59.95,59.99,59.83,59.91,10400.0,41.3053,41.3328,41.2226,41.2777,10400.0
2014-05-30 15:00:00,59.89,60.05,59.89,60.01,12400.0,41.2639,41.3742,41.2639,41.3466,12400.0
2014-05-30 15:30:00,60.02,60.12,59.94,59.95,28400.0,41.3535,41.4224,41.2984,41.3053,28400.0
2014-06-02 09:30:00,60.02,60.16,59.56,59.82,16000.0,41.3535,41.45,41.0366,41.2157,16000.0
2014-06-02 10:00:00,59.81,59.82,59.45,59.5,28800.0,41.2088,41.2157,40.9608,40.9952,28800.0
2014-06-02 10:30:00,59.52,59.69,59.49,59.66,10800.0,41.009,41.1261,40.9883,41.1055,10800.0
2014-06-02 11:00:00,59.65,60.12,59.65,60.07,8500.0,41.0986,41.4224,41.0986,41.3879,8500.0
2014-06-02 11:30:00,60.06,60.07,59.91,59.97,6400.0,41.3811,41.3879,41.2777,41.319,6400.0
2014-06-02 12:00:00,59.96,60.05,59.94,59.94,5300.0,41.3122,41.3742,41.2984,41.2984,5300.0
2014-06-02 12:30:00,59.98,60.05,59.98,60.03,5400.0,41.3259,41.3742,41.3259,41.3604,5400.0
2014-06-02 13:00:00,60.05,60.05,59.89,59.98,7000.0,41.3742,41.3742,41.2639,41.3259,7000.0
2014-06-02 13:30:00,59.99,59.99,59.88,59.9,9600.0,41.3328,41.3328,41.257,41.2708,9600.0
2014-06-02 14:00:00,59.92,60.05,59.92,60.03,7400.0,41.2846,41.3742,41.2846,41.3604,7400.0
2014-06-02 14:30:00,60.04,60.11,60.04,60.11,5600.0,41.3673,41.4155,41.3673,41.4155,5600.0
2014-06-02 15:00:00,60.12,60.14,59.91,60.03,18200.0,41.4224,41.4362,41.2777,41.3604,18200.0
2014-06-02 15:30:00,60.06,60.1,59.67,59.68,68100.0,41.3811,41.4086,41.1123,41.1192,68100.0
2014-06-03 09:30:00,59.26,59.79,59.26,59.77,12800.0,40.8299,41.195,40.8299,41.1812,12800.0
2014-06-03 10:00:00,59.77,59.84,59.7,59.74,7900.0,41.1812,41.2295,41.133,41.1606,7900.0
2014-06-03 10:30:00,59.74,59.78,59.48,59.48,6100.0,41.1606,41.1881,40.9814,40.9814,6100.0
2014-06-03 11:00:00,59.53,59.56,59.41,59.43,12400.0,41.0159,41.0366,40.9332,40.947,12400.0
2014-06-03 11:30:00,59.39,59.44,59.24,59.34,8000.0,40.9194,40.9539,40.8161,40.885,8000.0
2014-06-03 12:00:00,59.32,59.46,59.32,59.39,8400.0,40.8712,40.9677,40.8712,40.9194,8400.0
2014-06-03 12:30:00,59.4,59.45,59.37,59.38,9600.0,40.9263,40.9608,40.9056,40.9125,9600.0
2014-06-03 13:00:00,59.38,59.39,59.33,59.38,10600.0,40.9125,40.9194,40.8781,40.9125,10600.0
2014-06-03 13:30:00,59.42,59.42,59.2,59.2,12200.0,40.9401,40.9401,40.7885,40.7885,12200.0
2014-06-03 14:00:00,59.16,59.23,59.14,59.2,17200.0,40.761,40.8092,40.7472,40.7885,17200.0
2014-06-03 14:30:00,59.2,59.23,59.13,59.17,8200.0,40.7885,40.8092,40.7403,40.7678,8200.0
2014-06-03 15:00:00,59.16,59.22,59.14,59.18,26000.0,40.761,40.8023,40.7472,40.7747,26000.0
2014-06-03 15:30:00,59.2,59.26,59.15,59.17,38300.0,40.7885,40.8299,40.7541,40.7678,38300.0
2014-06-04 09:30:00,59.1,59.86,58.94,59.79,19500.0,40.7196,41.2433,40.6094,41.195,19500.0
2014-06-04 10:00:00,59.78,59.99,59.72,59.93,12700.0,41.1881,41.3328,41.1468,41.2915,12700.0
2014-06-04 10:30:00,59.93,60.04,59.9,60.04,10800.0,41.2915,41.3673,41.2708,41.3673,10800.0
2014-06-04 11:00:00,60.06,60.11,60.05,60.08,11000.0,41.3811,41.4155,41.3742,41.3948,11000.0
2014-06-04 11:30:00,60.09,60.09,59.98,59.98,10200.0,41.4017,41.4017,41.3259,41.3259,10200.0
2014-06-04 12:00:00,60.01,60.04,59.99,59.99,7100.0,41.3466,41.3673,41.3328,41.3328,7100.0
2014-06-04 12:30:00,60.01,60.05,59.93,60.03,3500.0,41.3466,41.3742,41.2915,41.3604,3500.0
2014-06-04 13:00:00,60.01,60.09,60.01,60.08,7600.0,41.3466,41.4017,41.3466,41.3948,7600.0
2014-06-04 13:30:00,60.05,60.05,59.94,59.97,6900.0,41.3742,41.3742,41.2984,41.319,6900.0
2014-06-04 14:00:00,59.99,60.0,59.89,59.9,6400.0,41.3328,41.3397,41.2639,41.2708,6400.0
2014-06-04 14:30:00,59.92,59.93,59.67,59.7,5900.0,41.2846,41.2915,41.1123,41.133,5900.0
2014-06-04 15:00:00,59.67,59.83,59.67,59.73,17500.0,41.1123,41.2226,41.1123,41.1537,17500.0
2014-06-04 15:30:00,59.73,59.75,59.47,59.5,79900.0,41.1537,41.1675,40.9745,40.9952,79900.0
2014-06-05 09:30:00,59.63,59.88,59.44,59.53,20600.0,41.0848,41.257,40.9539,41.0159,20600.0
2014-06-05 10:00:00,59.57,59.64,59.43,59.64,8500.0,41.0434,41.0917,40.947,41.0917,8500.0
2014-06-05 10:30:00,59.65,59.76,59.49,59.74,40600.0,41.0986,41.1744,40.9883,41.1606,40600.0
2014-06-05 11:00:00,59.71,59.96,59.7,59.96,6800.0,41.1399,41.3122,41.133,41.3122,6800.0
2014-06-05 11:30:00,60.04,60.27,60.04,60.12,12400.0,41.3673,41.5257,41.3673,41.4224,12400.0
2014-06-05 12:00:00,60.14,60.22,60.07,60.17,9200.0,41.4362,41.4913,41.3879,41.4568,9200.0
2014-06-05 12:30:00,60.19,60.28,60.18,60.22,3700.0,41.4706,41.5326,41.4637,41.4913,3700.0
2014-06-05 13:00:00,60.23,60.23,60.08,60.1,7000.0,41.4982,41.4982,41.3948,41.4086,7000.0
2014-06-05 13:30:00,60.07,60.08,59.74,59.77,22200.0,41.3879,41.3948,41.1606,41.1812,22200.0
2014-06-05 14:00:00,59.79,60.02,59.79,59.87,15800.0,41.195,41.3535,41.195,41.2501,15800.0
2014-06-05 14:30:00,59.89,59.98,59.85,59.89,15700.0,41.2639,41.3259,41.2364,41.2639,15700.0
2014-06-05 15:00:00,59.91,60.23,59.91,60.21,19300.0,41.2777,41.4982,41.2777,41.4844,19300.0
2014-06-05 15:30:00,60.21,60.51,60.18,60.47,49600.0,41.4844,41.6911,41.4637,41.6635,49600.0
2014-06-06 09:30:00,60.6,60.93,60.57,60.73,20800.0,41.7531,41.9805,41.7324,41.8427,20800.0
2014-06-06 10:00:00,60.73,60.94,60.73,60.94,13600.0,41.8427,41.9874,41.8427,41.9874,13600.0
2014-06-06 10:30:00,60.95,60.95,60.73,60.8,9400.0,41.9943,41.9943,41.8427,41.8909,9400.0
2014-06-06 11:00:00,60.8,60.89,60.78,60.79,6400.0,41.8909,41.9529,41.8771,41.884,6400.0
2014-06-06 11:30:00,60.76,60.81,60.7,60.7,4300.0,41.8634,41.8978,41.822,41.822,4300.0
2014-06-06 12:00:00,60.69,60.71,60.54,60.58,6000.0,41.8151,41.8289,41.7118,41.7393,6000.0
2014-06-06 12:30:00,60.62,60.65,60.54,60.58,4400.0,41.7669,41.7876,41.7118,41.7393,4400.0
2014-06-06 13:00:00,60.54,60.73,60.53,60.72,5500.0,41.7118,41.8427,41.7049,41.8358,5500.0
2014-06-06 13:30:00,60.72,60.72,60.64,60.66,5900.0,41.8358,41.8358,41.7807,41.7945,5900.0
2014-06-06 14:00:00,60.65,60.71,60.65,60.69,11800.0,41.7876,41.8289,41.7876,41.8151,11800.0
2014-06-06 14:30:00,60.67,60.7,60.64,60.64,7900.0,41.8013,41.822,41.7807,41.7807,7900.0
2014-06-06 15:00:00,60.64,60.87,60.64,60.86,23400.0,41.7807,41.9391,41.7807,41.9323,23400.0
2014-06-06 15:30:00,60.87,60.89,60.13,60.3,144300.0,41.9391,41.9529,41.4293,41.5464,144300.0
2014-06-09 09:30:00,60.5,61.01,60.5,60.6,25700.0,41.6842,42.0356,41.6842,41.7531,25700.0
2014-06-09 10:00:00,60.58,60.78,60.58,60.7,20800.0,41.7393,41.8771,41.7393,41.822,20800.0
2014-06-09 10:30:00,60.7,60.78,60.63,60.69,18100.0,41.822,41.8771,41.7738,41.8151,18100.0
2014-06-09 11:00:00,60.69,60.75,60.64,60.7,19400.0,41.8151,41.8565,41.7807,41.822,19400.0
2014-06-09 11:30:00,60.71,60.9,60.7,60.84,10100.0,41.8289,41.9598,41.822,41.9185,10100.0
2014-06-09 12:00:00,60.84,60.95,60.72,60.76,10100.0,41.9185,41.9943,41.8358,41.8634,10100.0
2014-06-09 12:30:00,60.71,60.73,60.52,60.55,29700.0,41.8289,41.8427,41.698,41.7187,29700.0
2014-06-09 13:00:00,60.56,60.74,60.46,60.7,37900.0,41.7256,41.8496,41.6567,41.822,37900.0
2014-06-09 13:30:00,60.67,60.68,60.56,60.57,9100.0,41.8013,41.8082,41.7256,41.7324,9100.0
2014-06-09 14:00:00,60.56,60.64,60.46,60.51,10200.0,41.7256,41.7807,41.6567,41.6911,10200.0
2014-06-09 14:30:00,60.55,60.87,60.54,60.85,11700.0,41.7187,41.9391,41.7118,41.9254,11700.0
2014-06-09 15:00:00,60.81,60.92,60.81,60.92,24300.0,41.8978,41.9736,41.8978,41.9736,24300.0
2014-06-09 15:30:00,60.92,61.02,60.89,60.99,59900.0,41.9736,42.0425,41.9529,42.0218,59900.0
2014-06-10 09:30:00,61.04,61.32,60.51,61.05,30200.0,42.0563,42.2492,41.6911,42.0632,30200.0
2014-06-10 10:00:00,61.09,61.1,60.77,61.08,9100.0,42.0907,42.0976,41.8702,42.0838,9100.0
2014-06-10 10:30:00,61.1,61.15,60.92,61.05,5700.0,42.0976,42.1321,41.9736,42.0632,5700.0
2014-06-10 11:00:00,61.09,61.09,61.0,61.05,3500.0,42.0907,42.0907,42.0287,42.0632,3500.0
2014-06-10 11:30:00,61.05,61.12,60.95,61.01,5500.0,42.0632,42.1114,41.9943,42.0356,5500.0
2014-06-10 12:00:00,61.05,61.05,60.87,60.87,3700.0,42.0632,42.0632,41.9391,41.9391,3700.0
2014-06-10 12:30:00,60.97,61.08,60.96,61.08,3300.0,42.008,42.0838,42.0012,42.0838,3300.0
2014-06-10 13:00:00,61.08,61.1,60.97,61.02,4200.0,42.0838,42.0976,42.008,42.0425,4200.0
2014-06-10 13:30:00,61.02,61.07,60.96,61.06,4200.0,42.0425,42.0769,42.0012,42.07,4200.0
2014-06-10 14:00:00,61.07,61.1,60.96,60.96,6600.0,42.0769,42.0976,42.0012,42.0012,6600.0
2014-06-10 14:30:00,60.94,60.97,60.84,60.88,7800.0,41.9874,42.008,41.9185,41.946,7800.0
2014-06-10 15:00:00,60.9,61.0,60.88,60.91,10000.0,41.9598,42.0287,41.946,41.9667,10000.0
2014-06-10 15:30:00,60.93,60.96,60.8,60.85,24800.0,41.9805,42.0012,41.8909,41.9254,24800.0
2014-06-11 09:30:00,60.7,60.78,60.43,60.46,24800.0,41.822,41.8771,41.636,41.6567,24800.0
2014-06-11 10:00:00,60.47,60.65,60.36,60.65,22200.0,41.6635,41.7876,41.5878,41.7876,22200.0
2014-06-11 10:30:00,60.58,60.7,60.49,60.61,24300.0,41.7393,41.822,41.6773,41.76,24300.0
2014-06-11 11:00:00,60.59,60.61,60.32,60.36,21500.0,41.7462,41.76,41.5602,41.5878,21500.0
2014-06-11 11:30:00,60.37,60.44,60.24,60.33,11300.0,41.5946,41.6429,41.5051,41.5671,11300.0
2014-06-11 12:00:00,60.35,60.35,60.19,60.23,9300.0,41.5809,41.5809,41.4706,41.4982,9300.0
2014-06-11 12:30:00,60.29,60.3,60.22,60.22,4000.0,41.5395,41.5464,41.4913,41.4913,4000.0
2014-06-11 13:00:00,60.23,60.27,60.17,60.26,7000.0,41.4982,41.5257,41.4568,41.5189,7000.0
2014-06-11 13:30:00,60.27,60.29,60.2,60.2,5900.0,41.5257,41.5395,41.4775,41.4775,5900.0
2014-06-11 14:00:00,60.26,60.26,60.12,60.14,7400.0,41.5189,41.5189,41.4224,41.4362,7400.0
2014-06-11 14:30:00,60.19,60.22,60.15,60.21,6900.0,41.4706,41.4913,41.4431,41.4844,6900.0
2014-06-11 15:00:00,60.2,60.22,60.16,60.2,14000.0,41.4775,41.4913,41.45,41.4775,14000.0
2014-06-11 15:30:00,60.2,60.22,60.05,60.1,40800.0,41.4775,41.4913,41.3742,41.4086,40800.0
2014-06-12 09:30:00,59.75,60.0,58.83,58.91,54400.0,41.1675,41.3397,40.5336,40.5887,54400.0
2014-06-12 10:00:00,58.9,59.0,58.7,58.76,30200.0,40.5818,40.6507,40.444,40.4854,30200.0
2014-06-12 10:30:00,58.76,58.86,58.57,58.6,23200.0,40.4854,40.5543,40.3545,40.3751,23200.0
2014-06-12 11:00:00,58.63,58.63,58.32,58.43,19400.0,40.3958,40.3958,40.1822,40.258,19400.0
2014-06-12 11:30:00,58.41,58.45,58.28,58.33,11000.0,40.2442,40.2718,40.1546,40.1891,11000.0
2014-06-12 12:00:00,58.3,58.34,58.06,58.07,20200.0,40.1684,40.196,40.0031,40.01,20200.0
2014-06-12 12:30:00,58.06,58.12,57.9,58.12,18500.0,40.0031,40.0444,39.8928,40.0444,18500.0
2014-06-12 13:00:00,58.13,58.14,58.0,58.07,13300.0,40.0513,40.0582,39.9617,40.01,13300.0
2014-06-12 13:30:00,58.08,58.21,58.07,58.14,16000.0,40.0168,40.1064,40.01,40.0582,16000.0
2014-06-12 14:00:00,58.15,58.35,58.15,58.28,14400.0,40.0651,40.2029,40.0651,40.1546,14400.0
2014-06-12 14:30:00,58.29,58.31,58.19,58.26,9700.0,40.1615,40.1753,40.0926,40.1409,9700.0
2014-06-12 15:00:00,58.26,58.26,58.12,58.18,16700.0,40.1409,40.1409,40.0444,40.0857,16700.0
2014-06-12 15:30:00,58.19,58.22,58.07,58.17,37700.0,40.0926,40.1133,40.01,40.0789,37700.0
2014-06-13 09:30:00,58.16,58.7,57.91,58.05,19600.0,40.072,40.444,39.8997,39.9962,19600.0
2014-06-13 10:00:00,58.08,58.09,57.93,58.04,29300.0,40.0168,40.0237,39.9135,39.9893,29300.0
2014-06-13 10:30:00,58.04,58.26,58.02,58.09,41100.0,39.9893,40.1409,39.9755,40.0237,41100.0
2014-06-13 11:00:00,58.15,58.24,58.13,58.14,6800.0,40.0651,40.1271,40.0513,40.0582,6800.0
2014-06-13 11:30:00,58.15,58.19,57.98,58.04,6500.0,40.0651,40.0926,39.9479,39.9893,6500.0
2014-06-13 12:00:00,58.01,58.15,58.01,58.15,4000.0,39.9686,40.0651,39.9686,40.0651,4000.0
2014-06-13 12:30:00,58.11,58.19,58.07,58.15,5500.0,40.0375,40.0926,40.01,40.0651,5500.0
2014-06-13 13:00:00,58.15,58.19,58.09,58.15,6700.0,40.0651,40.0926,40.0237,40.0651,6700.0
2014-06-13 13:30:00,58.18,58.18,58.06,58.08,8700.0,40.0857,40.0857,40.0031,40.0168,8700.0
2014-06-13 14:00:00,58.07,58.13,58.02,58.02,8000.0,40.01,40.0513,39.9755,39.9755,8000.0
2014-06-13 14:30:00,58.02,58.03,57.86,57.86,16300.0,39.9755,39.9824,39.8653,39.8653,16300.0
2014-06-13 15:00:00,57.87,57.95,57.61,57.63,21600.0,39.8722,39.9273,39.693,39.7068,21600.0
2014-06-13 15:30:00,57.62,57.67,57.43,57.65,58400.0,39.6999,39.7344,39.569,39.7206,58400.0
2014-06-16 09:30:00,57.68,57.88,57.35,57.59,17100.0,39.7412,39.879,39.5139,39.6792,17100.0
2014-06-16 10:00:00,57.63,57.85,57.6,57.74,9500.0,39.7068,39.8584,39.6861,39.7826,9500.0
2014-06-16 10:30:00,57.74,57.81,57.58,57.65,7500.0,39.7826,39.8308,39.6723,39.7206,7500.0
2014-06-16 11:00:00,57.64,57.64,57.4,57.48,7700.0,39.7137,39.7137,39.5483,39.6034,7700.0
2014-06-16 11:30:00,57.46,57.46,57.34,57.37,6300.0,39.5897,39.5897,39.507,39.5277,6300.0
2014-06-16 12:00:00,57.37,57.56,57.34,57.56,7800.0,39.5277,39.6586,39.507,39.6586,7800.0
2014-06-16 12:30:00,57.57,57.68,57.53,57.63,4100.0,39.6655,39.7412,39.6379,39.7068,4100.0
2014-06-16 13:00:00,57.62,57.67,57.56,57.59,5100.0,39.6999,39.7344,39.6586,39.6792,5100.0
2014-06-16 13:30:00,57.61,57.64,57.35,57.36,14700.0,39.693,39.7137,39.5139,39.5208,14700.0
2014-06-16 14:00:00,57.36,57.39,57.2,57.21,18000.0,39.5208,39.5414,39.4105,39.4174,18000.0
2014-06-16 14:30:00,57.21,57.22,56.94,56.98,34900.0,39.4174,39.4243,39.2314,39.2589,34900.0
2014-06-16 15:00:00,56.99,57.15,56.99,57.12,35900.0,39.2658,39.3761,39.2658,39.3554,35900.0
2014-06-16 15:30:00,57.13,57.13,56.96,57.04,74300.0,39.3623,39.3623,39.2452,39.3003,74300.0
2014-06-17 09:30:00,57.08,57.53,55.77,57.25,80700.0,39.3278,39.6379,38.4253,39.445,80700.0
2014-06-17 10:00:00,57.33,57.7,57.24,57.44,43500.0,39.5001,39.755,39.4381,39.5759,43500.0
2014-06-17 10:30:00,57.44,57.47,57.01,57.11,45900.0,39.5759,39.5966,39.2796,39.3485,45900.0
2014-06-17 11:00:00,57.11,57.15,57.05,57.12,23200.0,39.3485,39.3761,39.3072,39.3554,23200.0
2014-06-17 11:30:00,57.14,57.55,57.14,57.53,9500.0,39.3692,39.6517,39.3692,39.6379,9500.0
2014-06-17 12:00:00,57.52,57.69,57.5,57.61,10000.0,39.631,39.7481,39.6172,39.693,10000.0
2014-06-17 12:30:00,57.6,57.79,57.58,57.71,9900.0,39.6861,39.817,39.6723,39.7619,9900.0
2014-06-17 13:00:00,57.7,57.8,57.59,57.6,10400.0,39.755,39.8239,39.6792,39.6861,10400.0
2014-06-17 13:30:00,57.59,57.67,57.43,57.44,21500.0,39.6792,39.7344,39.569,39.5759,21500.0
2014-06-17 14:00:00,57.44,57.47,57.29,57.29,12500.0,39.5759,39.5966,39.4725,39.4725,12500.0
2014-06-17 14:30:00,57.33,57.54,57.3,57.53,15200.0,39.5001,39.6448,39.4794,39.6379,15200.0
2014-06-17 15:00:00,57.51,57.53,57.28,57.41,17700.0,39.6241,39.6379,39.4656,39.5552,17700.0
2014-06-17 15:30:00,57.41,57.46,57.32,57.45,47700.0,39.5552,39.5897,39.4932,39.5828,47700.0
2014-06-18 09:30:00,57.59,57.61,57.37,57.58,12900.0,39.6792,39.693,39.5277,39.6723,12900.0
2014-06-18 10:00:00,57.58,57.63,57.33,57.35,7800.0,39.6723,39.7068,39.5001,39.5139,7800.0
2014-06-18 10:30:00,57.33,57.47,57.29,57.29,5800.0,39.5001,39.5966,39.4725,39.4725,5800.0
2014-06-18 11:00:00,57.22,57.4,57.17,57.37,4800.0,39.4243,39.5483,39.3899,39.5277,4800.0
2014-06-18 11:30:00,57.39,57.5,57.39,57.45,7900.0,39.5414,39.6172,39.5414,39.5828,7900.0
2014-06-18 12:00:00,57.43,57.43,57.34,57.34,2900.0,39.569,39.569,39.507,39.507,2900.0
2014-06-18 12:30:00,57.33,57.44,57.31,57.34,4900.0,39.5001,39.5759,39.4863,39.507,4900.0
2014-06-18 13:00:00,57.34,57.35,57.22,57.22,6500.0,39.507,39.5139,39.4243,39.4243,6500.0
2014-06-18 13:30:00,57.18,57.2,57.1,57.14,6800.0,39.3967,39.4105,39.3416,39.3692,6800.0
2014-06-18 14:00:00,57.1,57.3,56.93,57.1,21800.0,39.3416,39.4794,39.2245,39.3416,21800.0
2014-06-18 14:30:00,57.09,57.31,57.09,57.27,9700.0,39.3347,39.4863,39.3347,39.4588,9700.0
2014-06-18 15:00:00,57.27,57.32,57.13,57.18,17100.0,39.4588,39.4932,39.3623,39.3967,17100.0
2014-06-18 15:30:00,57.17,57.31,57.17,57.21,32800.0,39.3899,39.4863,39.3899,39.4174,32800.0
2014-06-19 09:30:00,57.33,57.92,57.06,57.48,25500.0,39.5001,39.9066,39.3141,39.6034,25500.0
2014-06-19 10:00:00,57.53,57.6,57.21,57.25,16600.0,39.6379,39.6861,39.4174,39.445,16600.0
2014-06-19 10:30:00,57.25,57.36,57.23,57.24,25000.0,39.445,39.5208,39.4312,39.4381,25000.0
2014-06-19 11:00:00,57.3,57.34,57.25,57.29,8400.0,39.4794,39.507,39.445,39.4725,8400.0
2014-06-19 11:30:00,57.28,57.4,57.25,57.37,6800.0,39.4656,39.5483,39.445,39.5277,6800.0
2014-06-19 12:00:00,57.37,57.37,57.33,57.35,5200.0,39.5277,39.5277,39.5001,39.5139,5200.0
2014-06-19 12:30:00,57.36,57.37,57.28,57.29,10500.0,39.5208,39.5277,39.4656,39.4725,10500.0
2014-06-19 13:00:00,57.3,57.38,57.25,57.32,25400.0,39.4794,39.5345,39.445,39.4932,25400.0
2014-06-19 13:30:00,57.33,57.35,57.19,57.26,18200.0,39.5001,39.5139,39.4036,39.4519,18200.0
2014-06-19 14:00:00,57.27,57.3,57.22,57.26,8100.0,39.4588,39.4794,39.4243,39.4519,8100.0
2014-06-19 14:30:00,57.28,57.33,57.27,57.33,11100.0,39.4656,39.5001,39.4588,39.5001,11100.0
2014-06-19 15:00:00,57.32,57.38,57.3,57.38,13100.0,39.4932,39.5345,39.4794,39.5345,13100.0
2014-06-19 15:30:00,57.38,57.45,57.31,57.44,39300.0,39.5345,39.5828,39.4863,39.5759,39300.0
2014-06-20 09:30:00,57.3,57.62,57.09,57.5,60600.0,39.4794,39.6999,39.3347,39.6172,60600.0
2014-06-20 10:00:00,57.59,57.59,57.3,57.35,13200.0,39.6792,39.6792,39.4794,39.5139,13200.0
2014-06-20 10:30:00,57.38,57.62,57.38,57.5,14600.0,39.5345,39.6999,39.5345,39.6172,14600.0
2014-06-20 11:00:00,57.5,57.85,57.5,57.82,16300.0,39.6172,39.8584,39.6172,39.8377,16300.0
2014-06-20 11:30:00,57.78,57.87,57.67,57.72,13400.0,39.8101,39.8722,39.7344,39.7688,13400.0
2014-06-20 12:00:00,57.72,57.72,57.44,57.44,10700.0,39.7688,39.7688,39.5759,39.5759,10700.0
2014-06-20 12:30:00,57.54,57.56,57.44,57.56,4400.0,39.6448,39.6586,39.5759,39.6586,4400.0
2014-06-20 13:00:00,57.54,57.57,57.48,57.52,7700.0,39.6448,39.6655,39.6034,39.631,7700.0
2014-06-20 13:30:00,57.52,57.59,57.51,57.54,5400.0,39.631,39.6792,39.6241,39.6448,5400.0
2014-06-20 14:00:00,57.54,57.58,57.5,57.57,7000.0,39.6448,39.6723,39.6172,39.6655,7000.0
2014-06-20 14:30:00,57.57,57.59,57.5,57.55,8100.0,39.6655,39.6792,39.6172,39.6517,8100.0
2014-06-20 15:00:00,57.56,57.64,57.52,57.63,15600.0,39.6586,39.7137,39.631,39.7068,15600.0
2014-06-20 15:30:00,57.64,57.7,57.39,57.41,74000.0,39.7137,39.755,39.5414,39.5552,74000.0
2014-06-23 09:30:00,57.53,57.53,57.0,57.18,29100.0,39.6379,39.6379,39.2727,39.3967,29100.0
2014-06-23 10:00:00,57.18,57.29,57.07,57.07,15600.0,39.3967,39.4725,39.321,39.321,15600.0
2014-06-23 10:30:00,57.07,57.24,57.07,57.2,10100.0,39.321,39.4381,39.321,39.4105,10100.0
2014-06-23 11:00:00,57.2,57.22,57.13,57.17,10100.0,39.4105,39.4243,39.3623,39.3899,10100.0
2014-06-23 11:30:00,57.18,57.3,57.13,57.18,8500.0,39.3967,39.4794,39.3623,39.3967,8500.0
2014-06-23 12:00:00,57.21,57.34,57.19,57.28,12200.0,39.4174,39.507,39.4036,39.4656,12200.0
2014-06-23 12:30:00,57.3,57.33,57.26,57.27,4300.0,39.4794,39.5001,39.4519,39.4588,4300.0
2014-06-23 13:00:00,57.25,57.27,57.1,57.13,8400.0,39.445,39.4588,39.3416,39.3623,8400.0
2014-06-23 13:30:00,57.13,57.17,57.1,57.17,3900.0,39.3623,39.3899,39.3416,39.3899,3900.0
2014-06-23 14:00:00,57.16,57.26,57.16,57.22,4100.0,39.383,39.4519,39.383,39.4243,4100.0
2014-06-23 14:30:00,57.22,57.29,57.2,57.22,7800.0,39.4243,39.4725,39.4105,39.4243,7800.0
2014-06-23 15:00:00,57.23,57.3,57.17,57.28,38700.0,39.4312,39.4794,39.3899,39.4656,38700.0
2014-06-23 15:30:00,57.27,57.29,57.16,57.19,40600.0,39.4588,39.4725,39.383,39.4036,40600.0
2014-06-24 09:30:00,57.08,57.2,56.89,56.93,20300.0,39.3278,39.4105,39.1969,39.2245,20300.0
2014-06-24 10:00:00,56.99,57.2,56.86,56.93,40900.0,39.2658,39.4105,39.1763,39.2245,40900.0
2014-06-24 10:30:00,57.05,57.18,56.82,57.0,23800.0,39.3072,39.3967,39.1487,39.2727,23800.0
2014-06-24 11:00:00,57.12,57.13,57.0,57.09,10700.0,39.3554,39.3623,39.2727,39.3347,10700.0
2014-06-24 11:30:00,57.11,57.17,56.98,57.17,13300.0,39.3485,39.3899,39.2589,39.3899,13300.0
2014-06-24 12:00:00,57.16,57.16,57.06,57.06,10100.0,39.383,39.383,39.3141,39.3141,10100.0
2014-06-24 12:30:00,57.06,57.08,57.0,57.07,3800.0,39.3141,39.3278,39.2727,39.321,3800.0
2014-06-24 13:00:00,57.05,57.06,56.78,56.82,7800.0,39.3072,39.3141,39.1212,39.1487,7800.0
2014-06-24 13:30:00,56.86,56.93,56.73,56.77,10700.0,39.1763,39.2245,39.0867,39.1143,10700.0
2014-06-24 14:00:00,56.79,56.84,56.73,56.76,10900.0,39.128,39.1625,39.0867,39.1074,10900.0
2014-06-24 14:30:00,56.77,56.81,56.72,56.75,8300.0,39.1143,39.1418,39.0798,39.1005,8300.0
2014-06-24 15:00:00,56.76,56.8,56.57,56.6,16400.0,39.1074,39.1349,38.9765,38.9971,16400.0
2014-06-24 15:30:00,56.58,56.73,56.51,56.57,63300.0,38.9834,39.0867,38.9351,38.9765,63300.0
2014-06-25 09:30:00,56.67,56.88,56.49,56.81,20400.0,39.0454,39.19,38.9213,39.1418,20400.0
2014-06-25 10:00:00,56.79,56.84,56.51,56.67,13500.0,39.128,39.1625,38.9351,39.0454,13500.0
2014-06-25 10:30:00,56.69,56.94,56.61,56.94,8900.0,39.0591,39.2314,39.004,39.2314,8900.0
2014-06-25 11:00:00,56.91,56.96,56.76,56.86,18500.0,39.2107,39.2452,39.1074,39.1763,18500.0
2014-06-25 11:30:00,56.85,56.85,56.67,56.79,8500.0,39.1694,39.1694,39.0454,39.128,8500.0
2014-06-25 12:00:00,56.78,56.79,56.6,56.67,10900.0,39.1212,39.128,38.9971,39.0454,10900.0
2014-06-25 12:30:00,56.67,56.81,56.66,56.76,8400.0,39.0454,39.1418,39.0385,39.1074,8400.0
2014-06-25 13:00:00,56.79,56.85,56.73,56.82,8200.0,39.128,39.1694,39.0867,39.1487,8200.0
2014-06-25 13:30:00,56.82,56.9,56.82,56.88,7100.0,39.1487,39.2038,39.1487,39.19,7100.0
2014-06-25 14:00:00,56.89,56.97,56.79,56.92,13800.0,39.1969,39.2521,39.128,39.2176,13800.0
2014-06-25 14:30:00,56.92,56.96,56.79,56.94,10800.0,39.2176,39.2452,39.128,39.2314,10800.0
2014-06-25 15:00:00,56.91,56.91,56.8,56.85,11400.0,39.2107,39.2107,39.1349,39.1694,11400.0
2014-06-25 15:30:00,56.85,56.99,56.85,56.88,31000.0,39.1694,39.2658,39.1694,39.19,31000.0
2014-06-26 09:30:00,56.91,56.93,56.32,56.36,19800.0,39.2107,39.2245,38.8042,38.8318,19800.0
2014-06-26 10:00:00,56.41,56.61,56.3,56.51,13500.0,38.8662,39.004,38.7904,38.9351,13500.0
2014-06-26 10:30:00,56.45,56.65,56.32,56.46,14100.0,38.8938,39.0316,38.8042,38.9007,14100.0
2014-06-26 11:00:00,56.49,56.52,56.24,56.25,12600.0,38.9213,38.942,38.7491,38.756,12600.0
2014-06-26 11:30:00,56.28,56.28,56.11,56.14,30000.0,38.7767,38.7767,38.6595,38.6802,30000.0
2014-06-26 12:00:00,56.14,56.26,56.13,56.26,11100.0,38.6802,38.7629,38.6733,38.7629,11100.0
2014-06-26 12:30:00,56.24,56.27,56.14,56.14,14700.0,38.7491,38.7698,38.6802,38.6802,14700.0
2014-06-26 13:00:00,56.14,56.23,56.14,56.2,13000.0,38.6802,38.7422,38.6802,38.7215,13000.0
2014-06-26 13:30:00,56.22,56.26,56.18,56.21,13800.0,38.7353,38.7629,38.7078,38.7284,13800.0
2014-06-26 14:00:00,56.21,56.23,56.13,56.18,18200.0,38.7284,38.7422,38.6733,38.7078,18200.0
2014-06-26 14:30:00,56.18,56.18,56.1,56.14,23700.0,38.7078,38.7078,38.6526,38.6802,23700.0
2014-06-26 15:00:00,56.15,56.25,56.14,56.19,22000.0,38.6871,38.756,38.6802,38.7146,22000.0
2014-06-26 15:30:00,56.18,56.23,56.18,56.21,37000.0,38.7078,38.7422,38.7078,38.7284,37000.0
2014-06-27 09:30:00,56.06,56.55,56.06,56.51,10800.0,38.6251,38.9627,38.6251,38.9351,10800.0
2014-06-27 10:00:00,56.52,56.76,56.47,56.66,11100.0,38.942,39.1074,38.9076,39.0385,11100.0
2014-06-27 10:30:00,56.66,56.81,56.6,56.78,8900.0,39.0385,39.1418,38.9971,39.1212,8900.0
2014-06-27 11:00:00,56.8,56.92,56.76,56.81,8200.0,39.1349,39.2176,39.1074,39.1418,8200.0
2014-06-27 11:30:00,56.82,56.91,56.76,56.9,9200.0,39.1487,39.2107,39.1074,39.2038,9200.0
2014-06-27 12:00:00,56.92,56.99,56.91,56.92,7000.0,39.2176,39.2658,39.2107,39.2176,7000.0
2014-06-27 12:30:00,56.92,56.99,56.91,56.95,6400.0,39.2176,39.2658,39.2107,39.2383,6400.0
2014-06-27 13:00:00,56.94,56.99,56.83,56.83,7600.0,39.2314,39.2658,39.1556,39.1556,7600.0
2014-06-27 13:30:00,56.84,56.84,56.67,56.71,8100.0,39.1625,39.1625,39.0454,39.0729,8100.0
2014-06-27 14:00:00,56.66,56.91,56.66,56.85,10900.0,39.0385,39.2107,39.0385,39.1694,10900.0
2014-06-27 14:30:00,56.87,56.95,56.85,56.89,5200.0,39.1832,39.2383,39.1694,39.1969,5200.0
2014-06-27 15:00:00,56.92,56.97,56.83,56.95,10500.0,39.2176,39.2521,39.1556,39.2383,10500.0
2014-06-27 15:30:00,56.94,57.0,56.88,56.9,35000.0,39.2314,39.2727,39.19,39.2038,35000.0
2014-06-30 09:30:00,56.94,57.0,56.84,56.99,15900.0,39.2314,39.2727,39.1625,39.2658,15900.0
2014-06-30 10:00:00,57.0,57.0,56.74,56.84,17100.0,39.2727,39.2727,39.0936,39.1625,17100.0
2014-06-30 10:30:00,56.78,56.79,56.52,56.53,7100.0,39.1212,39.128,38.942,38.9489,7100.0
2014-06-30 11:00:00,56.51,56.76,56.47,56.73,8800.0,38.9351,39.1074,38.9076,39.0867,8800.0
2014-06-30 11:30:00,56.71,56.78,56.57,56.63,7100.0,39.0729,39.1212,38.9765,39.0178,7100.0
2014-06-30 12:00:00,56.63,56.8,56.59,56.8,7000.0,39.0178,39.1349,38.9902,39.1349,7000.0
2014-06-30 12:30:00,56.78,56.86,56.74,56.79,7200.0,39.1212,39.1763,39.0936,39.128,7200.0
2014-06-30 13:00:00,56.79,56.93,56.79,56.92,4900.0,39.128,39.2245,39.128,39.2176,4900.0
2014-06-30 13:30:00,56.92,57.0,56.92,56.98,6400.0,39.2176,39.2727,39.2176,39.2589,6400.0
2014-06-30 14:00:00,56.99,57.01,56.93,56.99,18400.0,39.2658,39.2796,39.2245,39.2658,18400.0
2014-06-30 14:30:00,56.96,57.0,56.88,56.91,7900.0,39.2452,39.2727,39.19,39.2107,7900.0
2014-06-30 15:00:00,56.9,57.0,56.87,56.9,12100.0,39.2038,39.2727,39.1832,39.2038,12100.0
2014-06-30 15:30:00,56.9,56.91,56.66,56.82,44000.0,39.2038,39.2107,39.0385,39.1487,44000.0
2014-07-01 09:30:00,56.85,57.3,56.71,57.28,21100.0,39.1694,39.4794,39.0729,39.4656,21100.0
2014-07-01 10:00:00,57.27,57.29,56.94,56.94,53100.0,39.4588,39.4725,39.2314,39.2314,53100.0
2014-07-01 10:30:00,56.99,57.12,56.9,56.97,24800.0,39.2658,39.3554,39.2038,39.2521,24800.0
2014-07-01 11:00:00,57.02,57.06,56.92,57.02,14500.0,39.2865,39.3141,39.2176,39.2865,14500.0
2014-07-01 11:30:00,57.07,57.1,56.97,56.97,15800.0,39.321,39.3416,39.2521,39.2521,15800.0
2014-07-01 12:00:00,56.99,57.1,56.94,56.97,8500.0,39.2658,39.3416,39.2314,39.2521,8500.0
2014-07-01 12:30:00,56.98,57.1,56.98,57.04,8500.0,39.2589,39.3416,39.2589,39.3003,8500.0
2014-07-01 13:00:00,57.04,57.14,57.04,57.07,9000.0,39.3003,39.3692,39.3003,39.321,9000.0
2014-07-01 13:30:00,57.06,57.15,57.03,57.03,10200.0,39.3141,39.3761,39.2934,39.2934,10200.0
2014-07-01 14:00:00,57.02,57.13,56.93,56.93,18200.0,39.2865,39.3623,39.2245,39.2245,18200.0
2014-07-01 14:30:00,56.92,57.0,56.79,56.84,7400.0,39.2176,39.2727,39.128,39.1625,7400.0
2014-07-01 15:00:00,56.82,56.97,56.8,56.97,14000.0,39.1487,39.2521,39.1349,39.2521,14000.0
2014-07-01 15:30:00,56.98,57.0,56.84,56.88,26700.0,39.2589,39.2727,39.1625,39.19,26700.0
2014-07-02 09:30:00,56.75,56.91,56.2,56.27,24300.0,39.1005,39.2107,38.7215,38.7698,24300.0
2014-07-02 10:00:00,56.23,56.55,56.23,56.48,11200.0,38.7422,38.9627,38.7422,38.9145,11200.0
2014-07-02 10:30:00,56.45,56.46,56.15,56.17,13100.0,38.8938,38.9007,38.6871,38.7009,13100.0
2014-07-02 11:00:00,56.19,56.26,56.04,56.14,19400.0,38.7146,38.7629,38.6113,38.6802,19400.0
2014-07-02 11:30:00,56.12,56.31,56.12,56.28,6000.0,38.6664,38.7973,38.6664,38.7767,6000.0
2014-07-02 12:00:00,56.3,56.31,56.21,56.25,9100.0,38.7904,38.7973,38.7284,38.756,9100.0
2014-07-02 12:30:00,56.25,56.25,56.15,56.16,7100.0,38.756,38.756,38.6871,38.694,7100.0
2014-07-02 13:00:00,56.19,56.25,56.18,56.21,8000.0,38.7146,38.756,38.7078,38.7284,8000.0
2014-07-02 13:30:00,56.2,56.2,56.1,56.13,10300.0,38.7215,38.7215,38.6526,38.6733,10300.0
2014-07-02 14:00:00,56.15,56.15,56.1,56.11,7800.0,38.6871,38.6871,38.6526,38.6595,7800.0
2014-07-02 14:30:00,56.11,56.19,56.06,56.07,10300.0,38.6595,38.7146,38.6251,38.632,10300.0
2014-07-02 15:00:00,56.07,56.13,56.04,56.13,11100.0,38.632,38.6733,38.6113,38.6733,11100.0
2014-07-02 15:30:00,56.11,56.2,56.1,56.2,32700.0,38.6595,38.7215,38.6526,38.7215,32700.0
2014-07-03 09:30:00,56.29,56.69,56.29,56.68,8300.0,38.7835,39.0591,38.7835,39.0523,8300.0
2014-07-03 10:00:00,56.69,56.74,56.5,56.73,15300.0,39.0591,39.0936,38.9282,39.0867,15300.0
2014-07-03 10:30:00,56.75,56.9,56.75,56.79,9100.0,39.1005,39.2038,39.1005,39.128,9100.0
2014-07-03 11:00:00,56.8,56.8,56.67,56.7,7900.0,39.1349,39.1349,39.0454,39.066,7900.0
2014-07-03 11:30:00,56.7,56.72,56.57,56.63,11700.0,39.066,39.0798,38.9765,39.0178,11700.0
2014-07-03 12:00:00,56.64,56.79,56.59,56.78,9600.0,39.0247,39.128,38.9902,39.1212,9600.0
2014-07-03 12:30:00,56.79,56.91,56.58,56.65,37900.0,39.128,39.2107,38.9834,39.0316,37900.0
2014-07-07 09:30:00,56.7,56.7,56.39,56.39,10600.0,39.066,39.066,38.8524,38.8524,10600.0
2014-07-07 10:00:00,56.43,56.54,56.41,56.41,4000.0,38.88,38.9558,38.8662,38.8662,4000.0
2014-07-07 10:30:00,56.41,56.49,56.33,56.36,10600.0,38.8662,38.9213,38.8111,38.8318,10600.0
2014-07-07 11:00:00,56.34,56.34,56.2,56.34,4600.0,38.818,38.818,38.7215,38.818,4600.0
2014-07-07 11:30:00,56.33,56.33,56.2,56.31,5100.0,38.8111,38.8111,38.7215,38.7973,5100.0
2014-07-07 12:00:00,56.33,56.57,56.32,56.54,5000.0,38.8111,38.9765,38.8042,38.9558,5000.0
2014-07-07 12:30:00,56.5,56.51,56.34,56.39,5300.0,38.9282,38.9351,38.818,38.8524,5300.0
2014-07-07 13:00:00,56.38,56.4,56.29,56.34,1800.0,38.8456,38.8593,38.7835,38.818,1800.0
2014-07-07 13:30:00,56.33,56.45,56.32,56.34,3600.0,38.8111,38.8938,38.8042,38.818,3600.0
2014-07-07 14:00:00,56.35,56.4,56.28,56.32,4700.0,38.8249,38.8593,38.7767,38.8042,4700.0
2014-07-07 14:30:00,56.34,56.35,56.13,56.23,5300.0,38.818,38.8249,38.6733,38.7422,5300.0
2014-07-07 15:00:00,56.21,56.31,56.19,56.31,5400.0,38.7284,38.7973,38.7146,38.7973,5400.0
2014-07-07 15:30:00,56.29,56.33,56.19,56.23,27000.0,38.7835,38.8111,38.7146,38.7422,27000.0
2014-07-08 09:30:00,56.18,56.39,55.87,56.05,6900.0,38.7078,38.8524,38.4942,38.6182,6900.0
2014-07-08 10:00:00,56.05,56.1,55.87,56.05,11000.0,38.6182,38.6526,38.4942,38.6182,11000.0
2014-07-08 10:30:00,55.95,56.13,55.85,55.99,13800.0,38.5493,38.6733,38.4804,38.5768,13800.0
2014-07-08 11:00:00,55.99,56.06,55.86,55.89,12100.0,38.5768,38.6251,38.4873,38.5079,12100.0
2014-07-08 11:30:00,55.92,56.15,55.92,56.04,7500.0,38.5286,38.6871,38.5286,38.6113,7500.0
2014-07-08 12:00:00,56.06,56.07,55.85,55.95,9100.0,38.6251,38.632,38.4804,38.5493,9100.0
2014-07-08 12:30:00,55.98,56.0,55.89,55.96,3600.0,38.57,38.5837,38.5079,38.5562,3600.0
2014-07-08 13:00:00,55.94,56.08,55.91,56.07,3700.0,38.5424,38.6389,38.5217,38.632,3700.0
2014-07-08 13:30:00,56.04,56.12,56.02,56.06,4800.0,38.6113,38.6664,38.5975,38.6251,4800.0
2014-07-08 14:00:00,56.02,56.03,55.94,55.95,5400.0,38.5975,38.6044,38.5424,38.5493,5400.0
2014-07-08 14:30:00,55.94,55.94,55.83,55.89,6500.0,38.5424,38.5424,38.4666,38.5079,6500.0
2014-07-08 15:00:00,55.89,55.89,55.79,55.84,10500.0,38.5079,38.5079,38.439,38.4735,10500.0
2014-07-08 15:30:00,55.8,55.94,55.8,55.9,31700.0,38.4459,38.5424,38.4459,38.5148,31700.0
2014-07-09 09:30:00,55.97,56.19,55.64,55.79,11100.0,38.5631,38.7146,38.3357,38.439,11100.0
2014-07-09 10:00:00,55.79,55.97,55.79,55.93,12200.0,38.439,38.5631,38.439,38.5355,12200.0
2014-07-09 10:30:00,55.96,56.16,55.96,55.97,3300.0,38.5562,38.694,38.5562,38.5631,3300.0
2014-07-09 11:00:00,55.95,56.01,55.87,56.01,33200.0,38.5493,38.5906,38.4942,38.5906,33200.0
2014-07-09 11:30:00,56.03,56.03,55.94,55.95,4700.0,38.6044,38.6044,38.5424,38.5493,4700.0
2014-07-09 12:00:00,55.97,55.98,55.91,55.91,4300.0,38.5631,38.57,38.5217,38.5217,4300.0
2014-07-09 12:30:00,55.93,55.97,55.88,55.89,6100.0,38.5355,38.5631,38.5011,38.5079,6100.0
2014-07-09 13:00:00,55.92,55.92,55.78,55.82,6700.0,38.5286,38.5286,38.4322,38.4597,6700.0
2014-07-09 13:30:00,55.81,55.83,55.68,55.68,18700.0,38.4528,38.4666,38.3633,38.3633,18700.0
2014-07-09 14:00:00,55.69,55.77,55.66,55.72,24500.0,38.3701,38.4253,38.3495,38.3908,24500.0
2014-07-09 14:30:00,55.71,55.74,55.67,55.69,15200.0,38.3839,38.4046,38.3564,38.3701,15200.0
2014-07-09 15:00:00,55.71,55.71,55.61,55.63,18600.0,38.3839,38.3839,38.315,38.3288,18600.0
2014-07-09 15:30:00,55.62,55.66,55.55,55.58,37000.0,38.3219,38.3495,38.2737,38.2944,37000.0
2014-07-10 09:30:00,54.81,55.04,54.67,54.84,15500.0,37.7638,37.9223,37.6674,37.7845,15500.0
2014-07-10 10:00:00,54.79,55.0,54.79,54.97,20400.0,37.75,37.8947,37.75,37.8741,20400.0
2014-07-10 10:30:00,54.96,55.04,54.78,55.02,11100.0,37.8672,37.9223,37.7432,37.9085,11100.0
2014-07-10 11:00:00,55.01,55.02,54.85,54.98,15700.0,37.9016,37.9085,37.7914,37.881,15700.0
2014-07-10 11:30:00,54.98,55.03,54.83,55.02,19600.0,37.881,37.9154,37.7776,37.9085,19600.0
2014-07-10 12:00:00,55.03,55.1,54.98,55.04,11400.0,37.9154,37.9636,37.881,37.9223,11400.0
2014-07-10 12:30:00,55.05,55.11,55.0,55.02,7100.0,37.9292,37.9705,37.8947,37.9085,7100.0
2014-07-10 13:00:00,55.01,55.11,54.99,55.04,10500.0,37.9016,37.9705,37.8878,37.9223,10500.0
2014-07-10 13:30:00,55.07,55.11,55.0,55.05,10300.0,37.943,37.9705,37.8947,37.9292,10300.0
2014-07-10 14:00:00,55.03,55.06,55.0,55.03,7300.0,37.9154,37.9361,37.8947,37.9154,7300.0
2014-07-10 14:30:00,55.02,55.05,54.92,54.99,8800.0,37.9085,37.9292,37.8396,37.8878,8800.0
2014-07-10 15:00:00,54.94,54.96,54.82,54.94,11700.0,37.8534,37.8672,37.7707,37.8534,11700.0
2014-07-10 15:30:00,54.91,54.92,54.75,54.76,33700.0,37.8327,37.8396,37.7225,37.7294,33700.0
2014-07-11 09:30:00,54.79,54.79,54.52,54.79,6900.0,37.75,37.75,37.564,37.75,6900.0
2014-07-11 10:00:00,54.76,54.93,54.73,54.81,7100.0,37.7294,37.8465,37.7087,37.7638,7100.0
2014-07-11 10:30:00,54.75,54.82,54.64,54.64,4400.0,37.7225,37.7707,37.6467,37.6467,4400.0
2014-07-11 11:00:00,54.66,54.72,54.6,54.67,13500.0,37.6605,37.7018,37.6191,37.6674,13500.0
2014-07-11 11:30:00,54.68,54.72,54.5,54.54,5800.0,37.6743,37.7018,37.5502,37.5778,5800.0
2014-07-11 12:00:00,54.52,54.67,54.51,54.61,9100.0,37.564,37.6674,37.5571,37.626,9100.0
2014-07-11 12:30:00,54.65,54.65,54.39,54.4,6700.0,37.6536,37.6536,37.4745,37.4813,6700.0
2014-07-11 13:00:00,54.4,54.47,54.39,54.4,9100.0,37.4813,37.5296,37.4745,37.4813,9100.0
2014-07-11 13:30:00,54.4,54.43,54.33,54.33,8600.0,37.4813,37.502,37.4331,37.4331,8600.0
2014-07-11 14:00:00,54.32,54.39,54.29,54.3,7600.0,37.4262,37.4745,37.4056,37.4124,7600.0
2014-07-11 14:30:00,54.3,54.34,54.28,54.34,10700.0,37.4124,37.44,37.3987,37.44,10700.0
2014-07-11 15:00:00,54.31,54.41,54.31,54.4,8500.0,37.4193,37.4882,37.4193,37.4813,8500.0
2014-07-11 15:30:00,54.38,54.41,54.27,54.3,76200.0,37.4676,37.4882,37.3918,37.4124,76200.0
2014-07-14 09:30:00,54.77,54.9,54.6,54.85,22200.0,37.7363,37.8258,37.6191,37.7914,22200.0
2014-07-14 10:00:00,54.86,55.0,54.85,54.97,16100.0,37.7983,37.8947,37.7914,37.8741,16100.0
2014-07-14 10:30:00,54.98,55.04,54.8,55.04,19300.0,37.881,37.9223,37.7569,37.9223,19300.0
2014-07-14 11:00:00,55.04,55.1,54.91,55.02,8500.0,37.9223,37.9636,37.8327,37.9085,8500.0
2014-07-14 11:30:00,55.05,55.05,54.9,54.93,10300.0,37.9292,37.9292,37.8258,37.8465,10300.0
2014-07-14 12:00:00,54.92,54.99,54.89,54.97,9500.0,37.8396,37.8878,37.8189,37.8741,9500.0
2014-07-14 12:30:00,54.96,55.0,54.89,54.92,4700.0,37.8672,37.8947,37.8189,37.8396,4700.0
2014-07-14 13:00:00,54.93,55.01,54.88,54.99,7500.0,37.8465,37.9016,37.8121,37.8878,7500.0
2014-07-14 13:30:00,55.0,55.01,54.97,55.0,5100.0,37.8947,37.9016,37.8741,37.8947,5100.0
2014-07-14 14:00:00,55.0,55.03,54.93,54.96,9400.0,37.8947,37.9154,37.8465,37.8672,9400.0
2014-07-14 14:30:00,54.97,55.02,54.94,54.94,5900.0,37.8741,37.9085,37.8534,37.8534,5900.0
2014-07-14 15:00:00,54.96,54.97,54.9,54.91,7400.0,37.8672,37.8741,37.8258,37.8327,7400.0
2014-07-14 15:30:00,54.9,55.01,54.9,54.95,41600.0,37.8258,37.9016,37.8258,37.8603,41600.0
2014-07-15 09:30:00,55.1,55.31,54.97,55.19,15500.0,37.9636,38.1083,37.8741,38.0256,15500.0
2014-07-15 10:00:00,55.18,55.2,55.01,55.01,23100.0,38.0188,38.0325,37.9016,37.9016,23100.0
2014-07-15 10:30:00,55.04,55.17,54.99,55.17,19300.0,37.9223,38.0119,37.8878,38.0119,19300.0
2014-07-15 11:00:00,55.1,55.17,55.06,55.1,19400.0,37.9636,38.0119,37.9361,37.9636,19400.0
2014-07-15 11:30:00,55.05,55.1,55.05,55.06,8000.0,37.9292,37.9636,37.9292,37.9361,8000.0
2014-07-15 12:00:00,55.05,55.1,54.83,54.93,35500.0,37.9292,37.9636,37.7776,37.8465,35500.0
2014-07-15 12:30:00,54.93,55.06,54.93,54.98,20800.0,37.8465,37.9361,37.8465,37.881,20800.0
2014-07-15 13:00:00,54.98,55.1,54.95,54.98,14100.0,37.881,37.9636,37.8603,37.881,14100.0
2014-07-15 13:30:00,54.99,55.07,54.92,55.03,13500.0,37.8878,37.943,37.8396,37.9154,13500.0
2014-07-15 14:00:00,55.04,55.1,54.95,55.08,17400.0,37.9223,37.9636,37.8603,37.9499,17400.0
2014-07-15 14:30:00,55.05,55.11,55.04,55.09,24700.0,37.9292,37.9705,37.9223,37.9567,24700.0
2014-07-15 15:00:00,55.08,55.08,54.89,54.98,14000.0,37.9499,37.9499,37.8189,37.881,14000.0
2014-07-15 15:30:00,54.96,54.99,54.82,54.9,34900.0,37.8672,37.8878,37.7707,37.8258,34900.0
2014-07-16 09:30:00,54.94,55.2,54.42,54.43,16200.0,37.8534,38.0325,37.4951,37.502,16200.0
2014-07-16 10:00:00,54.49,54.8,54.42,54.54,16200.0,37.5434,37.7569,37.4951,37.5778,16200.0
2014-07-16 10:30:00,54.45,54.59,54.44,54.53,29700.0,37.5158,37.6123,37.5089,37.5709,29700.0
2014-07-16 11:00:00,54.52,54.69,54.46,54.48,9600.0,37.564,37.6812,37.5227,37.5365,9600.0
2014-07-16 11:30:00,54.45,54.68,54.45,54.61,44600.0,37.5158,37.6743,37.5158,37.626,44600.0
2014-07-16 12:00:00,54.6,54.73,54.57,54.68,7700.0,37.6191,37.7087,37.5985,37.6743,7700.0
2014-07-16 12:30:00,54.69,54.91,54.68,54.91,10000.0,37.6812,37.8327,37.6743,37.8327,10000.0
2014-07-16 13:00:00,54.91,54.93,54.69,54.75,12100.0,37.8327,37.8465,37.6812,37.7225,12100.0
2014-07-16 13:30:00,54.75,54.87,54.68,54.86,11500.0,37.7225,37.8052,37.6743,37.7983,11500.0
2014-07-16 14:00:00,54.89,54.93,54.76,54.83,11300.0,37.8189,37.8465,37.7294,37.7776,11300.0
2014-07-16 14:30:00,54.81,54.81,54.45,54.49,24400.0,37.7638,37.7638,37.5158,37.5434,24400.0
2014-07-16 15:00:00,54.49,54.66,54.45,54.61,25800.0,37.5434,37.6605,37.5158,37.626,25800.0
2014-07-16 15:30:00,54.61,54.73,54.59,54.65,34900.0,37.626,37.7087,37.6123,37.6536,34900.0
2014-07-17 09:30:00,54.65,54.78,54.48,54.78,7400.0,37.6536,37.7432,37.5365,37.7432,7400.0
2014-07-17 10:00:00,54.7,54.73,54.53,54.64,3500.0,37.688,37.7087,37.5709,37.6467,3500.0
2014-07-17 10:30:00,54.65,54.82,54.57,54.82,8300.0,37.6536,37.7707,37.5985,37.7707,8300.0
2014-07-17 11:00:00,54.78,54.78,54.59,54.59,12000.0,37.7432,37.7432,37.6123,37.6123,12000.0
2014-07-17 11:30:00,54.53,54.74,54.45,54.67,8000.0,37.5709,37.7156,37.5158,37.6674,8000.0
2014-07-17 12:00:00,54.6,54.73,54.48,54.7,8000.0,37.6191,37.7087,37.5365,37.688,8000.0
2014-07-17 12:30:00,54.7,54.75,54.61,54.75,7300.0,37.688,37.7225,37.626,37.7225,7300.0
2014-07-17 13:00:00,54.73,54.81,54.73,54.74,5700.0,37.7087,37.7638,37.7087,37.7156,5700.0
2014-07-17 13:30:00,54.77,54.79,54.62,54.7,9700.0,37.7363,37.75,37.6329,37.688,9700.0
2014-07-17 14:00:00,54.69,54.76,54.63,54.71,6800.0,37.6812,37.7294,37.6398,37.6949,6800.0
2014-07-17 14:30:00,54.74,54.77,54.73,54.73,7600.0,37.7156,37.7363,37.7087,37.7087,7600.0
2014-07-17 15:00:00,54.73,54.73,54.36,54.36,12500.0,37.7087,37.7087,37.4538,37.4538,12500.0
2014-07-17 15:30:00,54.38,54.42,54.28,54.38,31600.0,37.4676,37.4951,37.3987,37.4676,31600.0
2014-07-18 09:30:00,54.72,54.83,54.55,54.62,8800.0,37.7018,37.7776,37.5847,37.6329,8800.0
2014-07-18 10:00:00,54.63,54.73,54.52,54.7,8000.0,37.6398,37.7087,37.564,37.688,8000.0
2014-07-18 10:30:00,54.73,54.97,54.68,54.96,21500.0,37.7087,37.8741,37.6743,37.8672,21500.0
2014-07-18 11:00:00,54.94,54.97,54.9,54.93,7800.0,37.8534,37.8741,37.8258,37.8465,7800.0
2014-07-18 11:30:00,54.96,55.0,54.94,54.96,7700.0,37.8672,37.8947,37.8534,37.8672,7700.0
2014-07-18 12:00:00,54.98,55.07,54.95,55.06,10400.0,37.881,37.943,37.8603,37.9361,10400.0
2014-07-18 12:30:00,55.08,55.09,54.95,54.99,12100.0,37.9499,37.9567,37.8603,37.8878,12100.0
2014-07-18 13:00:00,54.99,55.04,54.85,54.95,83300.0,37.8878,37.9223,37.7914,37.8603,83300.0
2014-07-18 13:30:00,54.95,55.01,54.91,54.95,11800.0,37.8603,37.9016,37.8327,37.8603,11800.0
2014-07-18 14:00:00,54.93,55.0,54.86,54.96,6300.0,37.8465,37.8947,37.7983,37.8672,6300.0
2014-07-18 14:30:00,54.98,55.01,54.96,54.97,7500.0,37.881,37.9016,37.8672,37.8741,7500.0
2014-07-18 15:00:00,54.98,55.0,54.94,54.95,5300.0,37.881,37.8947,37.8534,37.8603,5300.0
2014-07-18 15:30:00,54.97,55.01,54.93,55.0,27000.0,37.8741,37.9016,37.8465,37.8947,27000.0
2014-07-21 09:30:00,54.77,54.8,54.55,54.73,7200.0,37.7363,37.7569,37.5847,37.7087,7200.0
2014-07-21 10:00:00,54.66,54.74,54.57,54.68,8600.0,37.6605,37.7156,37.5985,37.6743,8600.0
2014-07-21 10:30:00,54.63,54.69,54.4,54.47,14800.0,37.6398,37.6812,37.4813,37.5296,14800.0
2014-07-21 11:00:00,54.49,54.56,54.44,54.56,8400.0,37.5434,37.5916,37.5089,37.5916,8400.0
2014-07-21 11:30:00,54.53,54.54,54.46,54.49,5000.0,37.5709,37.5778,37.5227,37.5434,5000.0
2014-07-21 12:00:00,54.46,54.5,54.33,54.39,9100.0,37.5227,37.5502,37.4331,37.4745,9100.0
2014-07-21 12:30:00,54.39,54.51,54.38,54.49,5300.0,37.4745,37.5571,37.4676,37.5434,5300.0
2014-07-21 13:00:00,54.49,54.76,54.49,54.76,6800.0,37.5434,37.7294,37.5434,37.7294,6800.0
2014-07-21 13:30:00,54.76,54.91,54.76,54.91,7700.0,37.7294,37.8327,37.7294,37.8327,7700.0
2014-07-21 14:00:00,54.92,54.94,54.8,54.81,6500.0,37.8396,37.8534,37.7569,37.7638,6500.0
2014-07-21 14:30:00,54.81,54.82,54.73,54.75,5500.0,37.7638,37.7707,37.7087,37.7225,5500.0
2014-07-21 15:00:00,54.74,54.74,54.64,54.67,12900.0,37.7156,37.7156,37.6467,37.6674,12900.0
2014-07-21 15:30:00,54.65,54.66,54.54,54.57,21900.0,37.6536,37.6605,37.5778,37.5985,21900.0
2014-07-22 09:30:00,54.68,55.03,54.68,54.8,6000.0,37.6743,37.9154,37.6743,37.7569,6000.0
2014-07-22 10:00:00,54.84,55.01,54.84,54.88,3900.0,37.7845,37.9016,37.7845,37.8121,3900.0
2014-07-22 10:30:00,54.83,55.0,54.77,54.94,20600.0,37.7776,37.8947,37.7363,37.8534,20600.0
2014-07-22 11:00:00,54.98,55.13,54.86,55.13,7100.0,37.881,37.9843,37.7983,37.9843,7100.0
2014-07-22 11:30:00,55.1,55.21,55.05,55.14,8300.0,37.9636,38.0394,37.9292,37.9912,8300.0
2014-07-22 12:00:00,55.11,55.25,55.07,55.25,9400.0,37.9705,38.067,37.943,38.067,9400.0
2014-07-22 12:30:00,55.25,55.3,55.22,55.25,6000.0,38.067,38.1014,38.0463,38.067,6000.0
2014-07-22 13:00:00,55.23,55.32,55.22,55.29,9700.0,38.0532,38.1152,38.0463,38.0945,9700.0
2014-07-22 13:30:00,55.29,55.29,55.18,55.2,4000.0,38.0945,38.0945,38.0188,38.0325,4000.0
2014-07-22 14:00:00,55.22,55.25,55.1,55.13,8200.0,38.0463,38.067,37.9636,37.9843,8200.0
2014-07-22 14:30:00,55.13,55.17,55.08,55.14,11200.0,37.9843,38.0119,37.9499,37.9912,11200.0
2014-07-22 15:00:00,55.12,55.19,55.04,55.06,11200.0,37.9774,38.0256,37.9223,37.9361,11200.0
2014-07-22 15:30:00,55.09,55.12,54.88,54.94,35500.0,37.9567,37.9774,37.8121,37.8534,35500.0
2014-07-23 09:30:00,54.98,55.22,54.65,54.81,13300.0,37.881,38.0463,37.6536,37.7638,13300.0
2014-07-23 10:00:00,54.8,54.9,54.72,54.89,20300.0,37.7569,37.8258,37.7018,37.8189,20300.0
2014-07-23 10:30:00,54.94,55.09,54.94,55.09,8800.0,37.8534,37.9567,37.8534,37.9567,8800.0
2014-07-23 11:00:00,55.08,55.12,55.06,55.1,3600.0,37.9499,37.9774,37.9361,37.9636,3600.0
2014-07-23 11:30:00,55.13,55.24,55.04,55.16,5300.0,37.9843,38.0601,37.9223,38.005,5300.0
2014-07-23 12:00:00,55.17,55.23,55.11,55.11,4200.0,38.0119,38.0532,37.9705,37.9705,4200.0
2014-07-23 12:30:00,55.05,55.06,54.93,54.96,3400.0,37.9292,37.9361,37.8465,37.8672,3400.0
2014-07-23 13:00:00,55.0,55.03,54.96,54.96,4900.0,37.8947,37.9154,37.8672,37.8672,4900.0
2014-07-23 13:30:00,54.99,55.07,54.99,55.04,7300.0,37.8878,37.943,37.8878,37.9223,7300.0
2014-07-23 14:00:00,55.04,55.04,54.89,54.91,8300.0,37.9223,37.9223,37.8189,37.8327,8300.0
2014-07-23 14:30:00,54.93,54.94,54.86,54.87,6000.0,37.8465,37.8534,37.7983,37.8052,6000.0
2014-07-23 15:00:00,54.9,54.92,54.84,54.87,11600.0,37.8258,37.8396,37.7845,37.8052,11600.0
2014-07-23 15:30:00,54.91,54.91,54.69,54.72,40800.0,37.8327,37.8327,37.6812,37.7018,40800.0
2014-07-24 09:30:00,54.93,55.22,54.77,54.96,6600.0,37.8465,38.0463,37.7363,37.8672,6600.0
2014-07-24 10:00:00,54.91,55.18,54.9,55.02,40600.0,37.8327,38.0188,37.8258,37.9085,40600.0
2014-07-24 10:30:00,55.01,55.06,54.95,54.99,6600.0,37.9016,37.9361,37.8603,37.8878,6600.0
2014-07-24 11:00:00,54.99,55.05,54.97,55.04,17200.0,37.8878,37.9292,37.8741,37.9223,17200.0
2014-07-24 11:30:00,54.98,55.09,54.98,54.99,5300.0,37.881,37.9567,37.881,37.8878,5300.0
2014-07-24 12:00:00,54.97,55.0,54.87,54.95,9300.0,37.8741,37.8947,37.8052,37.8603,9300.0
2014-07-24 12:30:00,54.96,54.98,54.9,54.93,2600.0,37.8672,37.881,37.8258,37.8465,2600.0
2014-07-24 13:00:00,54.91,54.91,54.77,54.83,10500.0,37.8327,37.8327,37.7363,37.7776,10500.0
2014-07-24 13:30:00,54.84,54.91,54.81,54.87,5800.0,37.7845,37.8327,37.7638,37.8052,5800.0
2014-07-24 14:00:00,54.85,54.87,54.76,54.81,5000.0,37.7914,37.8052,37.7294,37.7638,5000.0
2014-07-24 14:30:00,54.83,54.83,54.72,54.76,6300.0,37.7776,37.7776,37.7018,37.7294,6300.0
2014-07-24 15:00:00,54.75,54.76,54.71,54.74,5600.0,37.7225,37.7294,37.6949,37.7156,5600.0
2014-07-24 15:30:00,54.76,54.87,54.69,54.7,49900.0,37.7294,37.8052,37.6812,37.688,49900.0
2014-07-25 09:30:00,54.59,54.59,54.32,54.47,6600.0,37.6123,37.6123,37.4262,37.5296,6600.0
2014-07-25 10:00:00,54.47,54.47,54.23,54.35,7600.0,37.5296,37.5296,37.3642,37.4469,7600.0
2014-07-25 10:30:00,54.3,54.35,54.14,54.15,11300.0,37.4124,37.4469,37.3022,37.3091,11300.0
2014-07-25 11:00:00,54.12,54.18,53.96,54.0,15100.0,37.2884,37.3298,37.1782,37.2057,15100.0
2014-07-25 11:30:00,53.99,54.18,53.98,54.13,3600.0,37.1989,37.3298,37.192,37.2953,3600.0
2014-07-25 12:00:00,54.14,54.18,54.1,54.15,12600.0,37.3022,37.3298,37.2746,37.3091,12600.0
2014-07-25 12:30:00,54.13,54.16,54.09,54.15,12200.0,37.2953,37.316,37.2678,37.3091,12200.0
2014-07-25 13:00:00,54.14,54.14,54.03,54.07,7000.0,37.3022,37.3022,37.2264,37.254,7000.0
2014-07-25 13:30:00,54.04,54.08,54.0,54.0,5900.0,37.2333,37.2609,37.2057,37.2057,5900.0
2014-07-25 14:00:00,53.99,54.06,53.97,54.04,15100.0,37.1989,37.2471,37.1851,37.2333,15100.0
2014-07-25 14:30:00,54.04,54.09,54.0,54.0,8600.0,37.2333,37.2678,37.2057,37.2057,8600.0
2014-07-25 15:00:00,54.0,54.0,53.86,53.93,24000.0,37.2057,37.2057,37.1093,37.1575,24000.0
2014-07-25 15:30:00,53.94,54.0,53.9,54.0,28500.0,37.1644,37.2057,37.1368,37.2057,28500.0
2014-07-28 09:30:00,54.1,54.12,53.87,54.07,13800.0,37.2746,37.2884,37.1162,37.254,13800.0
2014-07-28 10:00:00,54.0,54.01,53.74,53.78,7300.0,37.2057,37.2126,37.0266,37.0542,7300.0
2014-07-28 10:30:00,53.8,53.88,53.65,53.8,7500.0,37.0679,37.1231,36.9646,37.0679,7500.0
2014-07-28 11:00:00,53.83,53.95,53.81,53.95,7300.0,37.0886,37.1713,37.0748,37.1713,7300.0
2014-07-28 11:30:00,53.95,54.07,53.95,54.06,5400.0,37.1713,37.254,37.1713,37.2471,5400.0
2014-07-28 12:00:00,54.07,54.1,54.02,54.07,2500.0,37.254,37.2746,37.2195,37.254,2500.0
2014-07-28 12:30:00,54.05,54.17,54.02,54.17,5100.0,37.2402,37.3229,37.2195,37.3229,5100.0
2014-07-28 13:00:00,54.17,54.26,54.11,54.26,5100.0,37.3229,37.3849,37.2815,37.3849,5100.0
2014-07-28 13:30:00,54.25,54.44,54.24,54.38,7400.0,37.378,37.5089,37.3711,37.4676,7400.0
2014-07-28 14:00:00,54.36,54.42,54.3,54.3,5000.0,37.4538,37.4951,37.4124,37.4124,5000.0
2014-07-28 14:30:00,54.27,54.28,54.17,54.21,5000.0,37.3918,37.3987,37.3229,37.3504,5000.0
2014-07-28 15:00:00,54.19,54.23,54.16,54.18,5200.0,37.3367,37.3642,37.316,37.3298,5200.0
2014-07-28 15:30:00,54.21,54.25,54.09,54.16,38100.0,37.3504,37.378,37.2678,37.316,38100.0
2014-07-29 09:30:00,54.25,54.49,54.01,54.39,6100.0,37.378,37.5434,37.2126,37.4745,6100.0
2014-07-29 10:00:00,54.39,54.43,54.23,54.43,8800.0,37.4745,37.502,37.3642,37.502,8800.0
2014-07-29 10:30:00,54.4,54.4,54.22,54.22,12000.0,37.4813,37.4813,37.3573,37.3573,12000.0
2014-07-29 11:00:00,54.18,54.18,54.03,54.1,4800.0,37.3298,37.3298,37.2264,37.2746,4800.0
2014-07-29 11:30:00,54.06,54.15,53.92,54.12,15200.0,37.2471,37.3091,37.1506,37.2884,15200.0
2014-07-29 12:00:00,54.13,54.17,54.04,54.09,16000.0,37.2953,37.3229,37.2333,37.2678,16000.0
2014-07-29 12:30:00,54.1,54.11,53.93,54.02,8000.0,37.2746,37.2815,37.1575,37.2195,8000.0
2014-07-29 13:00:00,54.04,54.08,53.98,54.05,6600.0,37.2333,37.2609,37.192,37.2402,6600.0
2014-07-29 13:30:00,54.09,54.09,53.91,53.99,6300.0,37.2678,37.2678,37.1437,37.1989,6300.0
2014-07-29 14:00:00,53.99,53.99,53.85,53.89,10200.0,37.1989,37.1989,37.1024,37.13,10200.0
2014-07-29 14:30:00,53.88,53.93,53.83,53.91,8300.0,37.1231,37.1575,37.0886,37.1437,8300.0
2014-07-29 15:00:00,53.89,53.92,53.8,53.88,16400.0,37.13,37.1506,37.0679,37.1231,16400.0
2014-07-29 15:30:00,53.88,53.92,53.74,53.75,35900.0,37.1231,37.1506,37.0266,37.0335,35900.0
2014-07-30 09:30:00,53.82,54.14,53.82,53.86,16500.0,37.0817,37.3022,37.0817,37.1093,16500.0
2014-07-30 10:00:00,53.84,53.92,53.75,53.89,4100.0,37.0955,37.1506,37.0335,37.13,4100.0
2014-07-30 10:30:00,53.87,53.87,53.68,53.76,3600.0,37.1162,37.1162,36.9853,37.0404,3600.0
2014-07-30 11:00:00,53.77,53.79,53.69,53.74,5300.0,37.0473,37.0611,36.9922,37.0266,5300.0
2014-07-30 11:30:00,53.75,53.81,53.68,53.7,4600.0,37.0335,37.0748,36.9853,36.999,4600.0
2014-07-30 12:00:00,53.66,53.8,53.66,53.7,6500.0,36.9715,37.0679,36.9715,36.999,6500.0
2014-07-30 12:30:00,53.73,53.8,53.73,53.79,2800.0,37.0197,37.0679,37.0197,37.0611,2800.0
2014-07-30 13:00:00,53.75,53.75,53.41,53.45,15800.0,37.0335,37.0335,36.7992,36.8268,15800.0
2014-07-30 13:30:00,53.5,53.68,53.46,53.67,17100.0,36.8612,36.9853,36.8337,36.9784,17100.0
2014-07-30 14:00:00,53.64,53.9,53.6,53.73,15800.0,36.9577,37.1368,36.9301,37.0197,15800.0
2014-07-30 14:30:00,53.84,53.84,53.61,53.65,11000.0,37.0955,37.0955,36.937,36.9646,11000.0
2014-07-30 15:00:00,53.64,53.78,53.6,53.78,13000.0,36.9577,37.0542,36.9301,37.0542,13000.0
2014-07-30 15:30:00,53.79,53.84,53.71,53.71,30700.0,37.0611,37.0955,37.0059,37.0059,30700.0
2014-07-31 09:30:00,53.31,53.75,53.3,53.5,7400.0,36.7303,37.0335,36.7234,36.8612,7400.0
2014-07-31 10:00:00,53.5,53.5,53.07,53.28,77500.0,36.8612,36.8612,36.565,36.7097,77500.0
2014-07-31 10:30:00,53.25,53.25,52.83,52.86,11800.0,36.689,36.689,36.3996,36.4203,11800.0
2014-07-31 11:00:00,52.86,53.05,52.85,52.89,12700.0,36.4203,36.5512,36.4134,36.441,12700.0
2014-07-31 11:30:00,52.87,52.96,52.78,52.78,19000.0,36.4272,36.4892,36.3652,36.3652,19000.0
2014-07-31 12:00:00,52.74,52.97,52.73,52.95,21200.0,36.3376,36.4961,36.3307,36.4823,21200.0
2014-07-31 12:30:00,52.93,53.05,52.93,53.05,9600.0,36.4685,36.5512,36.4685,36.5512,9600.0
2014-07-31 13:00:00,53.0,53.03,52.96,53.03,6600.0,36.5167,36.5374,36.4892,36.5374,6600.0
2014-07-31 13:30:00,53.06,53.1,52.99,52.99,6200.0,36.5581,36.5856,36.5099,36.5099,6200.0
2014-07-31 14:00:00,53.01,53.1,53.0,53.06,7900.0,36.5236,36.5856,36.5167,36.5581,7900.0
2014-07-31 14:30:00,53.07,53.14,53.01,53.11,15800.0,36.565,36.6132,36.5236,36.5925,15800.0
2014-07-31 15:00:00,53.13,53.23,53.1,53.22,20100.0,36.6063,36.6752,36.5856,36.6683,20100.0
2014-07-31 15:30:00,53.22,53.27,53.13,53.2,66500.0,36.6683,36.7028,36.6063,36.6545,66500.0
2014-08-01 09:30:00,53.23,53.46,53.18,53.36,24100.0,36.6752,36.8337,36.6408,36.7648,24100.0
2014-08-01 10:00:00,53.34,53.39,52.77,52.9,43000.0,36.751,36.7855,36.3583,36.4478,43000.0
2014-08-01 10:30:00,52.9,52.97,52.79,52.86,20900.0,36.4478,36.4961,36.3721,36.4203,20900.0
2014-08-01 11:00:00,52.85,52.91,52.77,52.91,27200.0,36.4134,36.4547,36.3583,36.4547,27200.0
2014-08-01 11:30:00,52.92,52.94,52.51,52.52,41500.0,36.4616,36.4754,36.1791,36.186,41500.0
2014-08-01 12:00:00,52.52,52.6,52.38,52.56,22400.0,36.186,36.2412,36.0896,36.2136,22400.0
2014-08-01 12:30:00,52.59,52.69,52.51,52.64,7000.0,36.2343,36.3032,36.1791,36.2687,7000.0
2014-08-01 13:00:00,52.62,53.06,52.62,53.05,18600.0,36.2549,36.5581,36.2549,36.5512,18600.0
2014-08-01 13:30:00,53.09,53.1,52.95,53.03,20300.0,36.5788,36.5856,36.4823,36.5374,20300.0
2014-08-01 14:00:00,53.03,53.14,52.9,52.91,16100.0,36.5374,36.6132,36.4478,36.4547,16100.0
2014-08-01 14:30:00,52.91,53.12,52.91,53.08,12800.0,36.4547,36.5994,36.4547,36.5719,12800.0
2014-08-01 15:00:00,53.05,53.15,53.01,53.04,21600.0,36.5512,36.6201,36.5236,36.5443,21600.0
2014-08-01 15:30:00,53.04,53.16,53.0,53.1,40900.0,36.5443,36.627,36.5167,36.5856,40900.0
2014-08-04 09:30:00,53.33,53.33,53.03,53.21,9100.0,36.7441,36.7441,36.5374,36.6614,9100.0
2014-08-04 10:00:00,53.19,53.55,53.19,53.5,65100.0,36.6477,36.8957,36.6477,36.8612,65100.0
2014-08-04 10:30:00,53.51,53.62,53.49,53.55,55600.0,36.8681,36.9439,36.8544,36.8957,55600.0
2014-08-04 11:00:00,53.56,53.73,53.5,53.73,17900.0,36.9026,37.0197,36.8612,37.0197,17900.0
2014-08-04 11:30:00,53.72,54.04,53.72,54.04,19700.0,37.0128,37.2333,37.0128,37.2333,19700.0
2014-08-04 12:00:00,54.03,54.2,53.87,54.16,22600.0,37.2264,37.3435,37.1162,37.316,22600.0
2014-08-04 12:30:00,54.18,54.3,54.12,54.29,25600.0,37.3298,37.4124,37.2884,37.4056,25600.0
2014-08-04 13:00:00,54.29,54.29,54.03,54.04,14400.0,37.4056,37.4056,37.2264,37.2333,14400.0
2014-08-04 13:30:00,54.04,54.54,54.03,54.35,30900.0,37.2333,37.5778,37.2264,37.4469,30900.0
2014-08-04 14:00:00,54.3,54.37,54.1,54.15,12600.0,37.4124,37.4607,37.2746,37.3091,12600.0
2014-08-04 14:30:00,54.15,54.24,54.11,54.14,15300.0,37.3091,37.3711,37.2815,37.3022,15300.0
2014-08-04 15:00:00,54.14,54.27,54.09,54.2,50400.0,37.3022,37.3918,37.2678,37.3435,50400.0
2014-08-04 15:30:00,54.2,54.32,54.14,54.2,70000.0,37.3435,37.4262,37.3022,37.3435,70000.0
2014-08-05 09:30:00,55.31,56.04,54.7,55.58,44400.0,38.1083,38.6113,37.688,38.2944,44400.0
2014-08-05 10:00:00,55.64,55.64,55.06,55.2,122300.0,38.3357,38.3357,37.9361,38.0325,122300.0
2014-08-05 10:30:00,55.31,55.46,55.03,55.14,36000.0,38.1083,38.2117,37.9154,37.9912,36000.0
2014-08-05 11:00:00,55.04,55.17,54.93,55.0,23000.0,37.9223,38.0119,37.8465,37.8947,23000.0
2014-08-05 11:30:00,54.95,55.11,54.8,54.99,13100.0,37.8603,37.9705,37.7569,37.8878,13100.0
2014-08-05 12:00:00,54.98,55.0,54.8,54.97,16300.0,37.881,37.8947,37.7569,37.8741,16300.0
2014-08-05 12:30:00,54.95,55.07,54.89,55.05,10200.0,37.8603,37.943,37.8189,37.9292,10200.0
2014-08-05 13:00:00,55.05,55.3,55.04,55.25,13900.0,37.9292,38.1014,37.9223,38.067,13900.0
2014-08-05 13:30:00,55.23,55.23,54.75,54.86,18100.0,38.0532,38.0532,37.7225,37.7983,18100.0
2014-08-05 14:00:00,54.88,54.94,54.78,54.84,20400.0,37.8121,37.8534,37.7432,37.7845,20400.0
2014-08-05 14:30:00,54.85,55.16,54.85,55.09,24300.0,37.7914,38.005,37.7914,37.9567,24300.0
2014-08-05 15:00:00,55.05,55.16,54.83,55.08,31200.0,37.9292,38.005,37.7776,37.9499,31200.0
2014-08-05 15:30:00,55.12,55.15,55.05,55.1,61100.0,37.9774,37.9981,37.9292,37.9636,61100.0
2014-08-06 09:30:00,54.98,55.74,54.81,55.66,16400.0,37.881,38.4046,37.7638,38.3495,16400.0
2014-08-06 10:00:00,55.66,55.74,55.55,55.66,6600.0,38.3495,38.4046,38.2737,38.3495,6600.0
2014-08-06 10:30:00,55.71,55.83,55.61,55.77,15100.0,38.3839,38.4666,38.315,38.4253,15100.0
2014-08-06 11:00:00,55.79,55.96,55.75,55.95,16300.0,38.439,38.5562,38.4115,38.5493,16300.0
2014-08-06 11:30:00,55.95,56.06,55.91,56.06,13100.0,38.5493,38.6251,38.5217,38.6251,13100.0
2014-08-06 12:00:00,56.06,56.06,55.83,55.94,9700.0,38.6251,38.6251,38.4666,38.5424,9700.0
2014-08-06 12:30:00,55.91,56.02,55.81,55.85,7800.0,38.5217,38.5975,38.4528,38.4804,7800.0
2014-08-06 13:00:00,55.79,55.89,55.66,55.66,11400.0,38.439,38.5079,38.3495,38.3495,11400.0
2014-08-06 13:30:00,55.6,55.87,55.6,55.77,13600.0,38.3081,38.4942,38.3081,38.4253,13600.0
2014-08-06 14:00:00,55.75,55.84,55.75,55.84,12500.0,38.4115,38.4735,38.4115,38.4735,12500.0
2014-08-06 14:30:00,55.83,55.93,55.79,55.89,20600.0,38.4666,38.5355,38.439,38.5079,20600.0
2014-08-06 15:00:00,55.89,55.92,55.8,55.88,24700.0,38.5079,38.5286,38.4459,38.5011,24700.0
2014-08-06 15:30:00,55.89,56.0,55.8,55.85,77200.0,38.5079,38.5837,38.4459,38.4804,77200.0
2014-08-07 09:30:00,55.84,56.0,55.62,55.73,15200.0,38.4735,38.5837,38.3219,38.3977,15200.0
2014-08-07 10:00:00,55.8,55.92,55.66,55.92,18500.0,38.4459,38.5286,38.3495,38.5286,18500.0
2014-08-07 10:30:00,55.93,56.0,55.71,55.78,10500.0,38.5355,38.5837,38.3839,38.4322,10500.0
2014-08-07 11:00:00,55.75,55.78,55.48,55.56,9600.0,38.4115,38.4322,38.2255,38.2806,9600.0
2014-08-07 11:30:00,55.6,55.72,55.43,55.68,15100.0,38.3081,38.3908,38.191,38.3633,15100.0
2014-08-07 12:00:00,55.68,55.79,55.48,55.51,11100.0,38.3633,38.439,38.2255,38.2461,11100.0
2014-08-07 12:30:00,55.46,55.48,55.35,55.39,6800.0,38.2117,38.2255,38.1359,38.1634,6800.0
2014-08-07 13:00:00,55.37,55.42,55.29,55.36,9700.0,38.1497,38.1841,38.0945,38.1428,9700.0
2014-08-07 13:30:00,55.38,55.46,55.36,55.4,9200.0,38.1566,38.2117,38.1428,38.1703,9200.0
2014-08-07 14:00:00,55.4,55.44,55.33,55.39,11300.0,38.1703,38.1979,38.1221,38.1634,11300.0
2014-08-07 14:30:00,55.37,55.38,55.31,55.34,12500.0,38.1497,38.1566,38.1083,38.129,12500.0
2014-08-07 15:00:00,55.34,55.39,55.14,55.17,14700.0,38.129,38.1634,37.9912,38.0119,14700.0
2014-08-07 15:30:00,55.19,55.37,55.19,55.32,48000.0,38.0256,38.1497,38.0256,38.1152,48000.0
2014-08-08 09:30:00,55.35,55.81,55.04,55.75,17200.0,38.1359,38.4528,37.9223,38.4115,17200.0
2014-08-08 10:00:00,55.71,55.81,55.65,55.75,14700.0,38.3839,38.4528,38.3426,38.4115,14700.0
2014-08-08 10:30:00,55.7,55.98,55.69,55.77,7000.0,38.377,38.57,38.3701,38.4253,7000.0
2014-08-08 11:00:00,55.73,55.98,55.73,55.91,10000.0,38.3977,38.57,38.3977,38.5217,10000.0
2014-08-08 11:30:00,55.94,55.99,55.85,55.9,10400.0,38.5424,38.5768,38.4804,38.5148,10400.0
2014-08-08 12:00:00,55.9,55.92,55.85,55.88,5900.0,38.5148,38.5286,38.4804,38.5011,5900.0
2014-08-08 12:30:00,55.85,56.0,55.85,55.98,6400.0,38.4804,38.5837,38.4804,38.57,6400.0
2014-08-08 13:00:00,55.98,56.18,55.92,56.17,59200.0,38.57,38.7078,38.5286,38.7009,59200.0
2014-08-08 13:30:00,56.14,56.26,56.09,56.2,9800.0,38.6802,38.7629,38.6457,38.7215,9800.0
2014-08-08 14:00:00,56.2,56.23,56.06,56.13,8500.0,38.7215,38.7422,38.6251,38.6733,8500.0
2014-08-08 14:30:00,56.11,56.13,56.04,56.04,8500.0,38.6595,38.6733,38.6113,38.6113,8500.0
2014-08-08 15:00:00,56.04,56.26,56.04,56.25,15400.0,38.6113,38.7629,38.6113,38.756,15400.0
2014-08-08 15:30:00,56.25,56.35,56.22,56.24,51500.0,38.756,38.8249,38.7353,38.7491,51500.0
2014-08-11 09:30:00,56.56,56.93,56.35,56.42,15900.0,38.9696,39.2245,38.8249,38.8731,15900.0
2014-08-11 10:00:00,56.38,56.68,56.38,56.6,18000.0,38.8456,39.0523,38.8456,38.9971,18000.0
2014-08-11 10:30:00,56.58,56.66,56.54,56.59,8200.0,38.9834,39.0385,38.9558,38.9902,8200.0
2014-08-11 11:00:00,56.6,56.82,56.6,56.82,9700.0,38.9971,39.1487,38.9971,39.1487,9700.0
2014-08-11 11:30:00,56.84,56.84,56.65,56.79,7400.0,39.1625,39.1625,39.0316,39.128,7400.0
2014-08-11 12:00:00,56.78,56.78,56.57,56.65,24800.0,39.1212,39.1212,38.9765,39.0316,24800.0
2014-08-11 12:30:00,56.62,56.87,56.62,56.8,14400.0,39.0109,39.1832,39.0109,39.1349,14400.0
2014-08-11 13:00:00,56.76,56.85,56.7,56.73,7200.0,39.1074,39.1694,39.066,39.0867,7200.0
2014-08-11 13:30:00,56.76,56.85,56.7,56.84,18000.0,39.1074,39.1694,39.066,39.1625,18000.0
2014-08-11 14:00:00,56.82,56.82,56.67,56.71,14000.0,39.1487,39.1487,39.0454,39.0729,14000.0
2014-08-11 14:30:00,56.71,56.84,56.7,56.8,9000.0,39.0729,39.1625,39.066,39.1349,9000.0
2014-08-11 15:00:00,56.79,56.88,56.79,56.83,13400.0,39.128,39.19,39.128,39.1556,13400.0
2014-08-11 15:30:00,56.84,56.95,56.8,56.93,51400.0,39.1625,39.2383,39.1349,39.2245,51400.0
2014-08-12 09:30:00,58.12,58.74,57.67,57.9,61900.0,40.0444,40.4716,39.7344,39.8928,61900.0
2014-08-12 10:00:00,57.96,57.96,57.56,57.64,50300.0,39.9342,39.9342,39.6586,39.7137,50300.0
2014-08-12 10:30:00,57.64,57.64,57.43,57.46,29300.0,39.7137,39.7137,39.569,39.5897,29300.0
2014-08-12 11:00:00,57.44,57.45,57.37,57.44,10000.0,39.5759,39.5828,39.5277,39.5759,10000.0
2014-08-12 11:30:00,57.43,57.53,57.4,57.48,25200.0,39.569,39.6379,39.5483,39.6034,25200.0
2014-08-12 12:00:00,57.48,57.52,57.4,57.47,13300.0,39.6034,39.631,39.5483,39.5966,13300.0
2014-08-12 12:30:00,57.48,57.53,57.41,57.41,18900.0,39.6034,39.6379,39.5552,39.5552,18900.0
2014-08-12 13:00:00,57.41,57.46,57.27,57.31,16900.0,39.5552,39.5897,39.4588,39.4863,16900.0
2014-08-12 13:30:00,57.29,57.3,57.11,57.18,13500.0,39.4725,39.4794,39.3485,39.3967,13500.0
2014-08-12 14:00:00,57.19,57.22,57.04,57.06,17200.0,39.4036,39.4243,39.3003,39.3141,17200.0
2014-08-12 14:30:00,57.03,57.1,56.99,57.05,23000.0,39.2934,39.3416,39.2658,39.3072,23000.0
2014-08-12 15:00:00,57.04,57.07,56.96,56.99,27100.0,39.3003,39.321,39.2452,39.2658,27100.0
2014-08-12 15:30:00,56.98,57.06,56.94,56.99,83200.0,39.2589,39.3141,39.2314,39.2658,83200.0
2014-08-13 09:30:00,57.26,57.28,56.95,56.95,14400.0,39.4519,39.4656,39.2383,39.2383,14400.0
2014-08-13 10:00:00,56.99,57.09,56.87,56.94,10900.0,39.2658,39.3347,39.1832,39.2314,10900.0
2014-08-13 10:30:00,56.98,57.06,56.92,56.96,9900.0,39.2589,39.3141,39.2176,39.2452,9900.0
2014-08-13 11:00:00,56.99,57.14,56.99,57.05,13700.0,39.2658,39.3692,39.2658,39.3072,13700.0
2014-08-13 11:30:00,57.05,57.16,57.04,57.08,9800.0,39.3072,39.383,39.3003,39.3278,9800.0
2014-08-13 12:00:00,57.07,57.09,57.0,57.05,11600.0,39.321,39.3347,39.2727,39.3072,11600.0
2014-08-13 12:30:00,57.06,57.06,56.98,57.03,6100.0,39.3141,39.3141,39.2589,39.2934,6100.0
2014-08-13 13:00:00,57.05,57.06,56.98,56.99,8800.0,39.3072,39.3141,39.2589,39.2658,8800.0
2014-08-13 13:30:00,57.0,57.0,56.92,56.92,18100.0,39.2727,39.2727,39.2176,39.2176,18100.0
2014-08-13 14:00:00,56.91,56.91,56.79,56.85,24000.0,39.2107,39.2107,39.128,39.1694,24000.0
2014-08-13 14:30:00,56.85,56.85,56.78,56.83,16600.0,39.1694,39.1694,39.1212,39.1556,16600.0
2014-08-13 15:00:00,56.83,56.94,56.77,56.9,20400.0,39.1556,39.2314,39.1143,39.2038,20400.0
2014-08-13 15:30:00,56.89,57.05,56.86,56.98,73100.0,39.1969,39.3072,39.1763,39.2589,73100.0
2014-08-14 09:30:00,57.2,57.33,57.0,57.0,11400.0,39.4105,39.5001,39.2727,39.2727,11400.0
2014-08-14 10:00:00,56.98,57.07,56.83,57.0,15900.0,39.2589,39.321,39.1556,39.2727,15900.0
2014-08-14 10:30:00,57.01,57.05,56.89,56.91,24100.0,39.2796,39.3072,39.1969,39.2107,24100.0
2014-08-14 11:00:00,56.92,57.03,56.92,56.98,8500.0,39.2176,39.2934,39.2176,39.2589,8500.0
2014-08-14 11:30:00,56.98,57.13,56.98,57.06,5400.0,39.2589,39.3623,39.2589,39.3141,5400.0
2014-08-14 12:00:00,57.07,57.2,57.0,57.07,19300.0,39.321,39.4105,39.2727,39.321,19300.0
2014-08-14 12:30:00,57.06,57.13,57.02,57.13,11100.0,39.3141,39.3623,39.2865,39.3623,11100.0
2014-08-14 13:00:00,57.13,57.19,57.11,57.11,6500.0,39.3623,39.4036,39.3485,39.3485,6500.0
2014-08-14 13:30:00,57.11,57.16,57.06,57.07,7700.0,39.3485,39.383,39.3141,39.321,7700.0
2014-08-14 14:00:00,57.08,57.08,56.99,57.01,13400.0,39.3278,39.3278,39.2658,39.2796,13400.0
2014-08-14 14:30:00,57.01,57.03,56.97,57.02,16700.0,39.2796,39.2934,39.2521,39.2865,16700.0
2014-08-14 15:00:00,57.03,57.07,56.99,57.06,13900.0,39.2934,39.321,39.2658,39.3141,13900.0
2014-08-14 15:30:00,57.05,57.12,57.04,57.12,40200.0,39.3072,39.3554,39.3003,39.3554,40200.0
2014-08-15 09:30:00,57.35,57.5,57.29,57.41,22000.0,39.5139,39.6172,39.4725,39.5552,22000.0
2014-08-15 10:00:00,57.43,57.47,57.29,57.42,9000.0,39.569,39.5966,39.4725,39.5621,9000.0
2014-08-15 10:30:00,57.43,57.49,57.15,57.25,13700.0,39.569,39.6103,39.3761,39.445,13700.0
2014-08-15 11:00:00,57.25,57.25,57.1,57.19,9700.0,39.445,39.445,39.3416,39.4036,9700.0
2014-08-15 11:30:00,57.17,57.32,57.13,57.2,22700.0,39.3899,39.4932,39.3623,39.4105,22700.0
2014-08-15 12:00:00,57.21,57.21,56.97,57.04,18900.0,39.4174,39.4174,39.2521,39.3003,18900.0
2014-08-15 12:30:00,57.04,57.07,56.87,56.92,15500.0,39.3003,39.321,39.1832,39.2176,15500.0
2014-08-15 13:00:00,56.9,56.94,56.86,56.91,6700.0,39.2038,39.2314,39.1763,39.2107,6700.0
2014-08-15 13:30:00,56.88,56.92,56.84,56.88,31600.0,39.19,39.2176,39.1625,39.19,31600.0
2014-08-15 14:00:00,56.9,57.09,56.82,57.09,22000.0,39.2038,39.3347,39.1487,39.3347,22000.0
2014-08-15 14:30:00,57.04,57.09,56.96,57.03,11900.0,39.3003,39.3347,39.2452,39.2934,11900.0
2014-08-15 15:00:00,57.03,57.07,57.01,57.01,7500.0,39.2934,39.321,39.2796,39.2796,7500.0
2014-08-15 15:30:00,57.02,57.09,57.01,57.06,36100.0,39.2865,39.3347,39.2796,39.3141,36100.0
2014-08-18 09:30:00,57.55,57.72,57.28,57.52,32300.0,39.6517,39.7688,39.4656,39.631,32300.0
2014-08-18 10:00:00,57.57,57.67,57.41,57.63,16300.0,39.6655,39.7344,39.5552,39.7068,16300.0
2014-08-18 10:30:00,57.69,57.74,57.61,57.67,14000.0,39.7481,39.7826,39.693,39.7344,14000.0
2014-08-18 11:00:00,57.71,57.83,57.6,57.8,20300.0,39.7619,39.8446,39.6861,39.8239,20300.0
2014-08-18 11:30:00,57.82,57.83,57.67,57.67,18200.0,39.8377,39.8446,39.7344,39.7344,18200.0
2014-08-18 12:00:00,57.7,57.75,57.64,57.71,11400.0,39.755,39.7895,39.7137,39.7619,11400.0
2014-08-18 12:30:00,57.74,57.86,57.72,57.74,15800.0,39.7826,39.8653,39.7688,39.7826,15800.0
2014-08-18 13:00:00,57.71,57.76,57.67,57.69,4200.0,39.7619,39.7964,39.7344,39.7481,4200.0
2014-08-18 13:30:00,57.71,57.76,57.68,57.72,21000.0,39.7619,39.7964,39.7412,39.7688,21000.0
2014-08-18 14:00:00,57.75,57.76,57.64,57.64,9500.0,39.7895,39.7964,39.7137,39.7137,9500.0
2014-08-18 14:30:00,57.67,57.67,57.63,57.65,10000.0,39.7344,39.7344,39.7068,39.7206,10000.0
2014-08-18 15:00:00,57.65,57.71,57.64,57.71,43100.0,39.7206,39.7619,39.7137,39.7619,43100.0
2014-08-18 15:30:00,57.67,57.7,57.58,57.66,43400.0,39.7344,39.755,39.6723,39.7275,43400.0
2014-08-19 09:30:00,57.65,57.96,57.65,57.78,16600.0,39.7206,39.9342,39.7206,39.8101,16600.0
2014-08-19 10:00:00,57.78,57.78,57.57,57.72,12900.0,39.8101,39.8101,39.6655,39.7688,12900.0
2014-08-19 10:30:00,57.74,57.93,57.66,57.87,8000.0,39.7826,39.9135,39.7275,39.8722,8000.0
2014-08-19 11:00:00,57.86,57.88,57.8,57.85,5900.0,39.8653,39.879,39.8239,39.8584,5900.0
2014-08-19 11:30:00,57.83,57.87,57.78,57.83,5900.0,39.8446,39.8722,39.8101,39.8446,5900.0
2014-08-19 12:00:00,57.82,57.91,57.74,57.8,18600.0,39.8377,39.8997,39.7826,39.8239,18600.0
2014-08-19 12:30:00,57.78,57.82,57.69,57.74,5700.0,39.8101,39.8377,39.7481,39.7826,5700.0
2014-08-19 13:00:00,57.74,57.74,57.44,57.46,17900.0,39.7826,39.7826,39.5759,39.5897,17900.0
2014-08-19 13:30:00,57.46,57.63,57.46,57.58,9300.0,39.5897,39.7068,39.5897,39.6723,9300.0
2014-08-19 14:00:00,57.57,57.59,57.5,57.54,10800.0,39.6655,39.6792,39.6172,39.6448,10800.0
2014-08-19 14:30:00,57.54,57.61,57.49,57.5,21800.0,39.6448,39.693,39.6103,39.6172,21800.0
2014-08-19 15:00:00,57.51,57.55,57.45,57.49,59300.0,39.6241,39.6517,39.5828,39.6103,59300.0
2014-08-19 15:30:00,57.5,57.64,57.25,57.44,163400.0,39.6172,39.7137,39.445,39.5759,163400.0
2014-08-20 09:30:00,57.44,57.82,57.44,57.72,20100.0,39.5759,39.8377,39.5759,39.7688,20100.0
2014-08-20 10:00:00,57.71,57.97,57.61,57.92,395700.0,39.7619,39.9411,39.693,39.9066,395700.0
2014-08-20 10:30:00,57.94,57.95,57.56,57.91,36300.0,39.9204,39.9273,39.6586,39.8997,36300.0
2014-08-20 11:00:00,57.94,58.31,57.9,58.3,21800.0,39.9204,40.1753,39.8928,40.1684,21800.0
2014-08-20 11:30:00,58.3,58.51,58.27,58.5,21800.0,40.1684,40.3131,40.1478,40.3062,21800.0
2014-08-20 12:00:00,58.5,58.57,58.46,58.57,22200.0,40.3062,40.3545,40.2787,40.3545,22200.0
2014-08-20 12:30:00,58.55,58.68,58.53,58.65,12400.0,40.3407,40.4302,40.3269,40.4096,12400.0
2014-08-20 13:00:00,58.66,58.81,58.63,58.74,11700.0,40.4165,40.5198,40.3958,40.4716,11700.0
2014-08-20 13:30:00,58.76,58.88,58.75,58.83,20200.0,40.4854,40.568,40.4785,40.5336,20200.0
2014-08-20 14:00:00,58.83,58.83,58.65,58.75,24700.0,40.5336,40.5336,40.4096,40.4785,24700.0
2014-08-20 14:30:00,58.71,58.85,58.68,58.84,20800.0,40.4509,40.5474,40.4302,40.5405,20800.0
2014-08-20 15:00:00,58.83,58.83,58.7,58.7,29500.0,40.5336,40.5336,40.444,40.444,29500.0
2014-08-20 15:30:00,58.7,58.79,58.68,58.68,59400.0,40.444,40.506,40.4302,40.4302,59400.0
2014-08-21 09:30:00,58.66,59.19,58.47,58.73,63900.0,40.4165,40.7816,40.2856,40.4647,63900.0
2014-08-21 10:00:00,58.74,58.83,58.58,58.82,14000.0,40.4716,40.5336,40.3613,40.5267,14000.0
2014-08-21 10:30:00,58.83,59.13,58.83,59.0,25400.0,40.5336,40.7403,40.5336,40.6507,25400.0
2014-08-21 11:00:00,59.03,59.14,59.02,59.14,11900.0,40.6714,40.7472,40.6645,40.7472,11900.0
2014-08-21 11:30:00,59.13,59.19,59.1,59.17,19100.0,40.7403,40.7816,40.7196,40.7678,19100.0
2014-08-21 12:00:00,59.18,59.28,59.17,59.22,16500.0,40.7747,40.8436,40.7678,40.8023,16500.0
2014-08-21 12:30:00,59.22,59.26,59.15,59.22,14500.0,40.8023,40.8299,40.7541,40.8023,14500.0
2014-08-21 13:00:00,59.22,59.28,59.21,59.27,9800.0,40.8023,40.8436,40.7954,40.8367,9800.0
2014-08-21 13:30:00,59.27,59.38,59.27,59.37,11100.0,40.8367,40.9125,40.8367,40.9056,11100.0
2014-08-21 14:00:00,59.38,59.41,59.33,59.39,14600.0,40.9125,40.9332,40.8781,40.9194,14600.0
2014-08-21 14:30:00,59.4,59.5,59.4,59.5,31500.0,40.9263,40.9952,40.9263,40.9952,31500.0
2014-08-21 15:00:00,59.5,59.62,59.49,59.52,30600.0,40.9952,41.0779,40.9883,41.009,30600.0
2014-08-21 15:30:00,59.53,59.6,59.51,59.55,50100.0,41.0159,41.0641,41.0021,41.0297,50100.0
2014-08-22 09:30:00,59.51,59.63,59.3,59.56,24900.0,41.0021,41.0848,40.8574,41.0366,24900.0
2014-08-22 10:00:00,59.58,59.59,59.34,59.42,19200.0,41.0503,41.0572,40.885,40.9401,19200.0
2014-08-22 10:30:00,59.38,59.59,59.38,59.55,32400.0,40.9125,41.0572,40.9125,41.0297,32400.0
2014-08-22 11:00:00,59.52,59.84,59.49,59.75,36200.0,41.009,41.2295,40.9883,41.1675,36200.0
2014-08-22 11:30:00,59.8,59.89,59.78,59.81,18300.0,41.2019,41.2639,41.1881,41.2088,18300.0
2014-08-22 12:00:00,59.82,59.91,59.8,59.86,26200.0,41.2157,41.2777,41.2019,41.2433,26200.0
2014-08-22 12:30:00,59.85,59.9,59.81,59.88,16900.0,41.2364,41.2708,41.2088,41.257,16900.0
2014-08-22 13:00:00,59.88,59.88,59.76,59.85,13000.0,41.257,41.257,41.1744,41.2364,13000.0
2014-08-22 13:30:00,59.84,59.91,59.79,59.85,12500.0,41.2295,41.2777,41.195,41.2364,12500.0
2014-08-22 14:00:00,59.85,60.0,59.85,59.92,33500.0,41.2364,41.3397,41.2364,41.2846,33500.0
2014-08-22 14:30:00,59.92,60.05,59.92,60.02,42400.0,41.2846,41.3742,41.2846,41.3535,42400.0
2014-08-22 15:00:00,60.01,60.11,59.97,59.99,35500.0,41.3466,41.4155,41.319,41.3328,35500.0
2014-08-22 15:30:00,59.99,60.03,59.88,60.0,121300.0,41.3328,41.3604,41.257,41.3397,121300.0
2014-08-25 09:30:00,59.82,59.96,59.55,59.89,28700.0,41.5246,41.6217,41.3371,41.5731,28700.0
2014-08-25 10:00:00,59.87,60.0,59.82,59.84,18700.0,41.5593,41.6495,41.5246,41.5384,18700.0
2014-08-25 10:30:00,59.84,59.98,59.82,59.97,10200.0,41.5384,41.6356,41.5246,41.6287,10200.0
2014-08-25 11:00:00,59.95,59.95,59.8,59.81,8600.0,41.6148,41.6148,41.5107,41.5176,8600.0
2014-08-25 11:30:00,59.81,59.89,59.81,59.85,16800.0,41.5176,41.5731,41.5176,41.5454,16800.0
2014-08-25 12:00:00,59.85,60.05,59.79,59.85,66300.0,41.5454,41.6842,41.5037,41.5454,66300.0
2014-08-25 12:30:00,59.84,59.98,59.83,59.93,31100.0,41.5384,41.6356,41.5315,41.6009,31100.0
2014-08-25 13:00:00,59.93,60.15,59.89,60.15,26400.0,41.6009,41.7536,41.5731,41.7536,26400.0
2014-08-25 13:30:00,60.15,60.15,60.02,60.12,11700.0,41.7536,41.7536,41.6634,41.7328,11700.0
2014-08-25 14:00:00,60.12,60.12,60.02,60.03,9300.0,41.7328,41.7328,41.6634,41.6703,9300.0
2014-08-25 14:30:00,60.02,60.04,60.0,60.04,18800.0,41.6634,41.6773,41.6495,41.6773,18800.0
2014-08-25 15:00:00,60.03,60.09,60.0,60.02,19100.0,41.6703,41.712,41.6495,41.6634,19100.0
2014-08-25 15:30:00,60.01,60.12,60.01,60.08,38900.0,41.6564,41.7328,41.6564,41.705,38900.0
2014-08-26 09:30:00,59.97,60.1,59.63,60.03,33500.0,41.6287,41.7189,41.3927,41.6703,33500.0
2014-08-26 10:00:00,60.03,60.1,59.94,60.03,22300.0,41.6703,41.7189,41.6079,41.6703,22300.0
2014-08-26 10:30:00,60.05,60.26,60.05,60.23,9100.0,41.6842,41.83,41.6842,41.8092,9100.0
2014-08-26 11:00:00,60.23,60.32,60.22,60.3,9900.0,41.8092,41.8716,41.8022,41.8578,9900.0
2014-08-26 11:30:00,60.31,60.33,60.23,60.24,6700.0,41.8647,41.8786,41.8092,41.8161,6700.0
2014-08-26 12:00:00,60.24,60.32,60.24,60.28,9800.0,41.8161,41.8716,41.8161,41.8439,9800.0
2014-08-26 12:30:00,60.29,60.3,60.23,60.26,28400.0,41.8508,41.8578,41.8092,41.83,28400.0
2014-08-26 13:00:00,60.26,60.38,60.26,60.34,10800.0,41.83,41.9133,41.83,41.8855,10800.0
2014-08-26 13:30:00,60.35,60.52,60.34,60.44,13100.0,41.8925,42.0105,41.8855,41.9549,13100.0
2014-08-26 14:00:00,60.46,60.52,60.43,60.45,10400.0,41.9688,42.0105,41.948,41.9619,10400.0
2014-08-26 14:30:00,60.45,60.59,60.44,60.47,19000.0,41.9619,42.0591,41.9549,41.9758,19000.0
2014-08-26 15:00:00,60.48,60.53,60.4,60.45,17400.0,41.9827,42.0174,41.9272,41.9619,17400.0
2014-08-26 15:30:00,60.46,60.48,60.33,60.33,53000.0,41.9688,41.9827,41.8786,41.8786,53000.0
2014-08-27 09:30:00,60.34,60.75,60.34,60.42,23300.0,41.8855,42.1701,41.8855,41.9411,23300.0
2014-08-27 10:00:00,60.42,60.55,60.38,60.42,27700.0,41.9411,42.0313,41.9133,41.9411,27700.0
2014-08-27 10:30:00,60.43,60.53,60.42,60.44,32500.0,41.948,42.0174,41.9411,41.9549,32500.0
2014-08-27 11:00:00,60.47,60.51,60.43,60.46,17600.0,41.9758,42.0035,41.948,41.9688,17600.0
2014-08-27 11:30:00,60.47,60.52,60.44,60.52,23900.0,41.9758,42.0105,41.9549,42.0105,23900.0
2014-08-27 12:00:00,60.53,60.53,60.43,60.45,39900.0,42.0174,42.0174,41.948,41.9619,39900.0
2014-08-27 12:30:00,60.45,60.52,60.43,60.48,15900.0,41.9619,42.0105,41.948,41.9827,15900.0
2014-08-27 13:00:00,60.47,60.48,60.38,60.39,9600.0,41.9758,41.9827,41.9133,41.9202,9600.0
2014-08-27 13:30:00,60.39,60.4,60.27,60.29,14000.0,41.9202,41.9272,41.8369,41.8508,14000.0
2014-08-27 14:00:00,60.28,60.3,60.21,60.26,12400.0,41.8439,41.8578,41.7953,41.83,12400.0
2014-08-27 14:30:00,60.26,60.27,60.17,60.17,13300.0,41.83,41.8369,41.7675,41.7675,13300.0
2014-08-27 15:00:00,60.17,60.17,59.92,59.93,86600.0,41.7675,41.7675,41.594,41.6009,86600.0
2014-08-27 15:30:00,59.91,60.0,59.72,59.79,89300.0,41.587,41.6495,41.4551,41.5037,89300.0
2014-08-28 09:30:00,59.72,60.32,59.44,60.32,60300.0,41.4551,41.8716,41.2608,41.8716,60300.0
2014-08-28 10:00:00,60.32,60.32,60.03,60.16,22600.0,41.8716,41.8716,41.6703,41.7606,22600.0
2014-08-28 10:30:00,60.17,60.28,60.14,60.22,30100.0,41.7675,41.8439,41.7467,41.8022,30100.0
2014-08-28 11:00:00,60.23,60.53,60.21,60.47,19300.0,41.8092,42.0174,41.7953,41.9758,19300.0
2014-08-28 11:30:00,60.5,60.58,60.45,60.51,25200.0,41.9966,42.0521,41.9619,42.0035,25200.0
2014-08-28 12:00:00,60.5,60.68,60.49,60.68,21700.0,41.9966,42.1215,41.9896,42.1215,21700.0
2014-08-28 12:30:00,60.7,60.89,60.69,60.83,16600.0,42.1354,42.2673,42.1285,42.2257,16600.0
2014-08-28 13:00:00,60.84,61.16,60.83,61.09,41500.0,42.2326,42.4547,42.2257,42.4061,41500.0
2014-08-28 13:30:00,61.09,61.12,60.98,61.05,12500.0,42.4061,42.427,42.3298,42.3784,12500.0
2014-08-28 14:00:00,61.02,61.13,60.99,61.01,8500.0,42.3575,42.4339,42.3367,42.3506,8500.0
2014-08-28 14:30:00,61.01,61.07,60.98,61.04,14700.0,42.3506,42.3923,42.3298,42.3714,14700.0
2014-08-28 15:00:00,61.02,61.11,61.0,61.01,30000.0,42.3575,42.42,42.3437,42.3506,30000.0
2014-08-28 15:30:00,61.02,61.09,61.02,61.05,43800.0,42.3575,42.4061,42.3575,42.3784,43800.0
2014-08-29 09:30:00,59.02,59.02,57.25,57.47,94000.0,42.3886,42.3886,41.1173,41.2753,94000.0
2014-08-29 10:00:00,57.48,57.48,57.05,57.27,40200.0,41.2825,41.2825,40.9737,41.1317,40200.0
2014-08-29 10:30:00,57.29,57.4,57.05,57.13,44700.0,41.1461,41.2251,40.9737,41.0312,44700.0
2014-08-29 11:00:00,57.12,57.43,57.07,57.43,37200.0,41.024,41.2466,40.9881,41.2466,37200.0
2014-08-29 11:30:00,57.46,57.58,57.35,57.51,18900.0,41.2682,41.3544,41.1892,41.3041,18900.0
2014-08-29 12:00:00,57.53,57.64,57.45,57.63,15800.0,41.3184,41.3974,41.261,41.3903,15800.0
2014-08-29 12:30:00,57.63,57.75,57.62,57.65,12700.0,41.3903,41.4764,41.3831,41.4046,12700.0
2014-08-29 13:00:00,57.65,57.74,57.5,57.51,12900.0,41.4046,41.4693,41.2969,41.3041,12900.0
2014-08-29 13:30:00,57.5,57.58,57.42,57.58,20800.0,41.2969,41.3544,41.2394,41.3544,20800.0
2014-08-29 14:00:00,57.59,57.65,57.45,57.46,15800.0,41.3615,41.4046,41.261,41.2682,15800.0
2014-08-29 14:30:00,57.51,57.74,57.49,57.69,25400.0,41.3041,41.4693,41.2897,41.4334,25400.0
2014-08-29 15:00:00,57.69,57.91,57.69,57.76,45600.0,41.4334,41.5914,41.4334,41.4836,45600.0
2014-08-29 15:30:00,57.76,57.78,57.6,57.75,76300.0,41.4836,41.498,41.3687,41.4764,76300.0
2014-09-02 09:30:00,57.62,58.39,57.59,58.39,19900.0,41.3831,41.9361,41.3615,41.9361,19900.0
2014-09-02 10:00:00,58.39,58.48,58.19,58.34,21400.0,41.9361,42.0007,41.7925,41.9002,21400.0
2014-09-02 10:30:00,58.31,58.52,58.27,58.52,22500.0,41.8786,42.0295,41.8499,42.0295,22500.0
2014-09-02 11:00:00,58.52,58.52,58.08,58.15,29400.0,42.0295,42.0295,41.7135,41.7637,29400.0
2014-09-02 11:30:00,58.15,58.21,57.91,57.98,19000.0,41.7637,41.8068,41.5914,41.6416,19000.0
2014-09-02 12:00:00,58.0,58.08,57.96,58.05,14700.0,41.656,41.7135,41.6273,41.6919,14700.0
2014-09-02 12:30:00,58.04,58.04,57.95,58.01,8500.0,41.6847,41.6847,41.6201,41.6632,8500.0
2014-09-02 13:00:00,57.96,58.07,57.96,58.01,12500.0,41.6273,41.7063,41.6273,41.6632,12500.0
2014-09-02 13:30:00,57.98,58.07,57.98,58.0,14700.0,41.6416,41.7063,41.6416,41.656,14700.0
2014-09-02 14:00:00,58.0,58.13,57.96,58.13,10100.0,41.656,41.7494,41.6273,41.7494,10100.0
2014-09-02 14:30:00,58.09,58.19,58.04,58.04,15300.0,41.7206,41.7925,41.6847,41.6847,15300.0
2014-09-02 15:00:00,58.06,58.09,57.96,57.98,16900.0,41.6991,41.7206,41.6273,41.6416,16900.0
2014-09-02 15:30:00,58.0,58.04,57.93,57.98,43900.0,41.656,41.6847,41.6057,41.6416,43900.0
2014-09-03 09:30:00,58.2,58.2,57.98,58.06,26300.0,41.7996,41.7996,41.6416,41.6991,26300.0
2014-09-03 10:00:00,58.05,58.06,57.76,57.78,10300.0,41.6919,41.6991,41.4836,41.498,10300.0
2014-09-03 10:30:00,57.78,57.89,57.66,57.69,16900.0,41.498,41.577,41.4118,41.4334,16900.0
2014-09-03 11:00:00,57.7,57.75,57.5,57.5,17200.0,41.4405,41.4764,41.2969,41.2969,17200.0
2014-09-03 11:30:00,57.5,57.56,57.48,57.53,6800.0,41.2969,41.34,41.2825,41.3184,6800.0
2014-09-03 12:00:00,57.5,57.54,57.24,57.44,54000.0,41.2969,41.3256,41.1102,41.2538,54000.0
2014-09-03 12:30:00,57.43,57.52,57.32,57.43,21100.0,41.2466,41.3113,41.1676,41.2466,21100.0
2014-09-03 13:00:00,57.42,57.42,57.3,57.34,8700.0,41.2394,41.2394,41.1533,41.182,8700.0
2014-09-03 13:30:00,57.35,57.39,57.33,57.34,9400.0,41.1892,41.2179,41.1748,41.182,9400.0
2014-09-03 14:00:00,57.33,57.33,57.28,57.29,11500.0,41.1748,41.1748,41.1389,41.1461,11500.0
2014-09-03 14:30:00,57.3,57.32,57.25,57.26,10300.0,41.1533,41.1676,41.1173,41.1245,10300.0
2014-09-03 15:00:00,57.26,57.33,57.24,57.29,14000.0,41.1245,41.1748,41.1102,41.1461,14000.0
2014-09-03 15:30:00,57.29,57.34,57.19,57.32,54300.0,41.1461,41.182,41.0743,41.1676,54300.0
2014-09-04 09:30:00,57.5,57.64,57.39,57.56,20100.0,41.2969,41.3974,41.2179,41.34,20100.0
2014-09-04 10:00:00,57.58,57.6,57.4,57.41,13800.0,41.3544,41.3687,41.2251,41.2323,13800.0
2014-09-04 10:30:00,57.43,57.51,57.38,57.43,12000.0,41.2466,41.3041,41.2107,41.2466,12000.0
2014-09-04 11:00:00,57.45,57.46,57.25,57.29,21700.0,41.261,41.2682,41.1173,41.1461,21700.0
2014-09-04 11:30:00,57.29,57.47,57.28,57.42,15000.0,41.1461,41.2753,41.1389,41.2394,15000.0
2014-09-04 12:00:00,57.44,57.44,57.22,57.24,22300.0,41.2538,41.2538,41.0958,41.1102,22300.0
2014-09-04 12:30:00,57.27,57.27,57.14,57.16,11300.0,41.1317,41.1317,41.0383,41.0527,11300.0
2014-09-04 13:00:00,57.12,57.21,57.12,57.16,7700.0,41.024,41.0886,41.024,41.0527,7700.0
2014-09-04 13:30:00,57.16,57.19,56.98,57.0,13400.0,41.0527,41.0743,40.9234,40.9378,13400.0
2014-09-04 14:00:00,56.99,57.04,56.94,56.96,21500.0,40.9306,40.9665,40.8947,40.9091,21500.0
2014-09-04 14:30:00,56.96,56.96,56.88,56.88,16100.0,40.9091,40.9091,40.8516,40.8516,16100.0
2014-09-04 15:00:00,56.87,56.9,56.81,56.86,19900.0,40.8444,40.866,40.8013,40.8372,19900.0
2014-09-04 15:30:00,56.86,56.94,56.74,56.77,100600.0,40.8372,40.8947,40.7511,40.7726,100600.0
2014-09-05 09:30:00,56.61,57.12,56.61,57.12,8600.0,40.6577,41.024,40.6577,41.024,8600.0
2014-09-05 10:00:00,57.05,57.11,56.84,56.95,9700.0,40.9737,41.0168,40.8229,40.9019,9700.0
2014-09-05 10:30:00,56.89,56.98,56.83,56.94,9000.0,40.8588,40.9234,40.8157,40.8947,9000.0
2014-09-05 11:00:00,56.91,56.99,56.89,56.95,11000.0,40.8732,40.9306,40.8588,40.9019,11000.0
2014-09-05 11:30:00,56.95,57.01,56.89,56.92,9100.0,40.9019,40.945,40.8588,40.8803,9100.0
2014-09-05 12:00:00,56.92,57.0,56.92,56.98,7500.0,40.8803,40.9378,40.8803,40.9234,7500.0
2014-09-05 12:30:00,56.98,57.06,56.96,57.02,5300.0,40.9234,40.9809,40.9091,40.9522,5300.0
2014-09-05 13:00:00,57.05,57.1,57.05,57.07,6100.0,40.9737,41.0096,40.9737,40.9881,6100.0
2014-09-05 13:30:00,57.1,57.1,57.02,57.02,8200.0,41.0096,41.0096,40.9522,40.9522,8200.0
2014-09-05 14:00:00,57.03,57.04,56.99,56.99,12200.0,40.9593,40.9665,40.9306,40.9306,12200.0
2014-09-05 14:30:00,57.01,57.08,56.98,57.08,11000.0,40.945,40.9952,40.9234,40.9952,11000.0
2014-09-05 15:00:00,57.08,57.12,57.08,57.1,8500.0,40.9952,41.024,40.9952,41.0096,8500.0
2014-09-05 15:30:00,57.1,57.18,57.09,57.16,25300.0,41.0096,41.0671,41.0024,41.0527,25300.0
2014-09-08 09:30:00,57.41,57.67,57.23,57.61,22400.0,41.2323,41.419,41.103,41.3759,22400.0
2014-09-08 10:00:00,57.58,57.75,57.21,57.21,18000.0,41.3544,41.4764,41.0886,41.0886,18000.0
2014-09-08 10:30:00,57.23,57.27,57.12,57.25,10700.0,41.103,41.1317,41.024,41.1173,10700.0
2014-09-08 11:00:00,57.27,57.37,57.23,57.25,21300.0,41.1317,41.2035,41.103,41.1173,21300.0
2014-09-08 11:30:00,57.23,57.23,56.95,57.04,14400.0,41.103,41.103,40.9019,40.9665,14400.0
2014-09-08 12:00:00,56.98,57.2,56.98,57.17,5800.0,40.9234,41.0814,40.9234,41.0599,5800.0
2014-09-08 12:30:00,57.18,57.25,57.17,57.17,10600.0,41.0671,41.1173,41.0599,41.0599,10600.0
2014-09-08 13:00:00,57.17,57.21,57.17,57.17,17800.0,41.0599,41.0886,41.0599,41.0599,17800.0
2014-09-08 13:30:00,57.18,57.18,57.0,57.04,12300.0,41.0671,41.0671,40.9378,40.9665,12300.0
2014-09-08 14:00:00,57.02,57.13,57.02,57.08,7000.0,40.9522,41.0312,40.9522,40.9952,7000.0
2014-09-08 14:30:00,57.09,57.18,57.08,57.16,12800.0,41.0024,41.0671,40.9952,41.0527,12800.0
2014-09-08 15:00:00,57.16,57.21,57.15,57.18,15000.0,41.0527,41.0886,41.0455,41.0671,15000.0
2014-09-08 15:30:00,57.18,57.32,57.15,57.24,64300.0,41.0671,41.1676,41.0455,41.1102,64300.0
2014-09-09 09:30:00,57.09,57.4,56.88,56.91,6000.0,41.0024,41.2251,40.8516,40.8732,6000.0
2014-09-09 10:00:00,56.91,57.04,56.85,56.95,9100.0,40.8732,40.9665,40.8301,40.9019,9100.0
2014-09-09 10:30:00,56.96,57.02,56.84,56.98,9300.0,40.9091,40.9522,40.8229,40.9234,9300.0
2014-09-09 11:00:00,56.96,57.06,56.96,56.96,8700.0,40.9091,40.9809,40.9091,40.9091,8700.0
2014-09-09 11:30:00,57.02,57.06,56.93,56.95,9100.0,40.9522,40.9809,40.8875,40.9019,9100.0
2014-09-09 12:00:00,56.93,57.01,56.91,56.97,10200.0,40.8875,40.945,40.8732,40.9162,10200.0
2014-09-09 12:30:00,57.0,57.02,56.91,56.93,5900.0,40.9378,40.9522,40.8732,40.8875,5900.0
2014-09-09 13:00:00,56.95,56.98,56.9,56.94,12000.0,40.9019,40.9234,40.866,40.8947,12000.0
2014-09-09 13:30:00,56.94,56.98,56.86,56.96,14800.0,40.8947,40.9234,40.8372,40.9091,14800.0
2014-09-09 14:00:00,56.96,56.97,56.85,56.9,12000.0,40.9091,40.9162,40.8301,40.866,12000.0
2014-09-09 14:30:00,56.88,56.94,56.87,56.9,11600.0,40.8516,40.8947,40.8444,40.866,11600.0
2014-09-09 15:00:00,56.93,56.96,56.88,56.96,12300.0,40.8875,40.9091,40.8516,40.9091,12300.0
2014-09-09 15:30:00,56.97,56.98,56.88,56.9,58100.0,40.9162,40.9234,40.8516,40.866,58100.0
2014-09-10 09:30:00,56.84,57.18,56.84,56.9,10100.0,40.8229,41.0671,40.8229,40.866,10100.0
2014-09-10 10:00:00,56.91,57.0,56.72,56.85,10100.0,40.8732,40.9378,40.7367,40.8301,10100.0
2014-09-10 10:30:00,56.86,56.86,56.64,56.66,9800.0,40.8372,40.8372,40.6792,40.6936,9800.0
2014-09-10 11:00:00,56.64,56.76,56.61,56.73,5600.0,40.6792,40.7654,40.6577,40.7439,5600.0
2014-09-10 11:30:00,56.77,56.85,56.73,56.77,12800.0,40.7726,40.8301,40.7439,40.7726,12800.0
2014-09-10 12:00:00,56.78,56.8,56.7,56.7,15600.0,40.7798,40.7941,40.7223,40.7223,15600.0
2014-09-10 12:30:00,56.7,56.72,56.59,56.59,6600.0,40.7223,40.7367,40.6433,40.6433,6600.0
2014-09-10 13:00:00,56.61,56.73,56.58,56.6,11100.0,40.6577,40.7439,40.6361,40.6505,11100.0
2014-09-10 13:30:00,56.59,56.59,56.49,56.52,14400.0,40.6433,40.6433,40.5715,40.5931,14400.0
2014-09-10 14:00:00,56.51,56.61,56.51,56.58,8800.0,40.5859,40.6577,40.5859,40.6361,8800.0
2014-09-10 14:30:00,56.57,56.6,56.55,56.58,11800.0,40.629,40.6505,40.6146,40.6361,11800.0
2014-09-10 15:00:00,56.58,56.68,56.58,56.63,17900.0,40.6361,40.708,40.6361,40.6721,17900.0
2014-09-10 15:30:00,56.63,56.71,56.63,56.65,38100.0,40.6721,40.7295,40.6721,40.6864,38100.0
2014-09-11 09:30:00,56.5,56.63,56.31,56.47,12100.0,40.5787,40.6721,40.4422,40.5571,12100.0
2014-09-11 10:00:00,56.48,56.52,56.38,56.38,12000.0,40.5643,40.5931,40.4925,40.4925,12000.0
2014-09-11 10:30:00,56.38,56.38,56.15,56.24,11600.0,40.4925,40.4925,40.3273,40.392,11600.0
2014-09-11 11:00:00,56.28,56.53,56.28,56.44,6900.0,40.4207,40.6002,40.4207,40.5356,6900.0
2014-09-11 11:30:00,56.46,56.53,56.37,56.41,8600.0,40.55,40.6002,40.4853,40.514,8600.0
2014-09-11 12:00:00,56.42,56.5,56.35,56.5,5900.0,40.5212,40.5787,40.471,40.5787,5900.0
2014-09-11 12:30:00,56.49,56.51,56.3,56.3,8900.0,40.5715,40.5859,40.435,40.435,8900.0
2014-09-11 13:00:00,56.32,56.36,56.28,56.28,10000.0,40.4494,40.4781,40.4207,40.4207,10000.0
2014-09-11 13:30:00,56.3,56.38,56.29,56.31,11700.0,40.435,40.4925,40.4279,40.4422,11700.0
2014-09-11 14:00:00,56.31,56.4,56.19,56.4,12000.0,40.4422,40.5069,40.356,40.5069,12000.0
2014-09-11 14:30:00,56.4,56.47,56.35,56.38,10600.0,40.5069,40.5571,40.471,40.4925,10600.0
2014-09-11 15:00:00,56.39,56.4,56.27,56.32,12600.0,40.4997,40.5069,40.4135,40.4494,12600.0
2014-09-11 15:30:00,56.33,56.43,56.27,56.33,42000.0,40.4566,40.5284,40.4135,40.4566,42000.0
2014-09-12 09:30:00,56.42,56.6,56.27,56.48,9700.0,40.5212,40.6505,40.4135,40.5643,9700.0
2014-09-12 10:00:00,56.5,56.7,56.39,56.66,9100.0,40.5787,40.7223,40.4997,40.6936,9100.0
2014-09-12 10:30:00,56.66,56.78,56.59,56.74,10000.0,40.6936,40.7798,40.6433,40.7511,10000.0
2014-09-12 11:00:00,56.72,56.73,56.55,56.64,6800.0,40.7367,40.7439,40.6146,40.6792,6800.0
2014-09-12 11:30:00,56.62,56.63,56.5,56.53,5500.0,40.6649,40.6721,40.5787,40.6002,5500.0
2014-09-12 12:00:00,56.53,56.57,56.41,56.45,6100.0,40.6002,40.629,40.514,40.5428,6100.0
2014-09-12 12:30:00,56.5,56.5,56.35,56.36,7700.0,40.5787,40.5787,40.471,40.4781,7700.0
2014-09-12 13:00:00,56.35,56.37,56.25,56.27,7400.0,40.471,40.4853,40.3991,40.4135,7400.0
2014-09-12 13:30:00,56.29,56.41,56.29,56.39,8400.0,40.4279,40.514,40.4279,40.4997,8400.0
2014-09-12 14:00:00,56.39,56.54,56.39,56.45,9000.0,40.4997,40.6074,40.4997,40.5428,9000.0
2014-09-12 14:30:00,56.45,56.52,56.45,56.49,14400.0,40.5428,40.5931,40.5428,40.5715,14400.0
2014-09-12 15:00:00,56.49,56.65,56.45,56.62,18300.0,40.5715,40.6864,40.5428,40.6649,18300.0
2014-09-12 15:30:00,56.61,56.63,56.47,56.49,41600.0,40.6577,40.6721,40.5571,40.5715,41600.0
2014-09-15 09:30:00,56.62,56.79,56.33,56.49,17300.0,40.6649,40.787,40.4566,40.5715,17300.0
2014-09-15 10:00:00,56.49,56.7,56.44,56.7,18000.0,40.5715,40.7223,40.5356,40.7223,18000.0
2014-09-15 10:30:00,56.71,56.79,56.61,56.79,7100.0,40.7295,40.787,40.6577,40.787,7100.0
2014-09-15 11:00:00,56.79,56.85,56.76,56.8,7500.0,40.787,40.8301,40.7654,40.7941,7500.0
2014-09-15 11:30:00,56.82,56.88,56.68,56.72,8700.0,40.8085,40.8516,40.708,40.7367,8700.0
2014-09-15 12:00:00,56.72,56.78,56.72,56.74,4900.0,40.7367,40.7798,40.7367,40.7511,4900.0
2014-09-15 12:30:00,56.77,56.9,56.75,56.82,17400.0,40.7726,40.866,40.7582,40.8085,17400.0
2014-09-15 13:00:00,56.85,56.92,56.85,56.85,4400.0,40.8301,40.8803,40.8301,40.8301,4400.0
2014-09-15 13:30:00,56.86,56.89,56.8,56.8,5200.0,40.8372,40.8588,40.7941,40.7941,5200.0
2014-09-15 14:00:00,56.79,56.92,56.7,56.91,10300.0,40.787,40.8803,40.7223,40.8732,10300.0
2014-09-15 14:30:00,56.91,56.91,56.71,56.71,9600.0,40.8732,40.8732,40.7295,40.7295,9600.0
2014-09-15 15:00:00,56.72,56.75,56.64,56.65,14800.0,40.7367,40.7582,40.6792,40.6864,14800.0
2014-09-15 15:30:00,56.65,56.69,56.57,56.63,32700.0,40.6864,40.7151,40.629,40.6721,32700.0
2014-09-16 09:30:00,56.57,57.26,56.57,57.26,10600.0,40.629,41.1245,40.629,41.1245,10600.0
2014-09-16 10:00:00,57.23,57.37,57.1,57.11,15500.0,41.103,41.2035,41.0096,41.0168,15500.0
2014-09-16 10:30:00,57.08,57.09,56.84,56.85,11500.0,40.9952,41.0024,40.8229,40.8301,11500.0
2014-09-16 11:00:00,56.85,56.99,56.78,56.99,8100.0,40.8301,40.9306,40.7798,40.9306,8100.0
2014-09-16 11:30:00,56.99,57.01,56.94,56.94,8800.0,40.9306,40.945,40.8947,40.8947,8800.0
2014-09-16 12:00:00,56.92,57.02,56.87,56.98,5800.0,40.8803,40.9522,40.8444,40.9234,5800.0
2014-09-16 12:30:00,56.98,57.1,56.98,57.04,11200.0,40.9234,41.0096,40.9234,40.9665,11200.0
2014-09-16 13:00:00,57.07,57.07,56.99,57.03,8100.0,40.9881,40.9881,40.9306,40.9593,8100.0
2014-09-16 13:30:00,57.01,57.09,56.99,57.02,9800.0,40.945,41.0024,40.9306,40.9522,9800.0
2014-09-16 14:00:00,57.03,57.1,57.01,57.07,8700.0,40.9593,41.0096,40.945,40.9881,8700.0
2014-09-16 14:30:00,57.06,57.09,56.89,56.94,22800.0,40.9809,41.0024,40.8588,40.8947,22800.0
2014-09-16 15:00:00,56.92,56.99,56.89,56.89,13200.0,40.8803,40.9306,40.8588,40.8588,13200.0
2014-09-16 15:30:00,56.89,56.91,56.66,56.7,80100.0,40.8588,40.8732,40.6936,40.7223,80100.0
2014-09-17 09:30:00,56.59,56.85,56.59,56.71,12100.0,40.6433,40.8301,40.6433,40.7295,12100.0
2014-09-17 10:00:00,56.76,56.84,56.61,56.72,6500.0,40.7654,40.8229,40.6577,40.7367,6500.0
2014-09-17 10:30:00,56.7,56.7,56.52,56.54,6300.0,40.7223,40.7223,40.5931,40.6074,6300.0
2014-09-17 11:00:00,56.58,56.7,56.58,56.64,6400.0,40.6361,40.7223,40.6361,40.6792,6400.0
2014-09-17 11:30:00,56.67,56.69,56.59,56.61,4700.0,40.7008,40.7151,40.6433,40.6577,4700.0
2014-09-17 12:00:00,56.58,56.6,56.43,56.46,7600.0,40.6361,40.6505,40.5284,40.55,7600.0
2014-09-17 12:30:00,56.45,56.47,56.36,56.36,7100.0,40.5428,40.5571,40.4781,40.4781,7100.0
2014-09-17 13:00:00,56.37,56.42,56.34,56.42,8900.0,40.4853,40.5212,40.4638,40.5212,8900.0
2014-09-17 13:30:00,56.39,56.67,56.39,56.67,12200.0,40.4997,40.7008,40.4997,40.7008,12200.0
2014-09-17 14:00:00,56.71,56.87,56.44,56.77,15300.0,40.7295,40.8444,40.5356,40.7726,15300.0
2014-09-17 14:30:00,56.75,56.76,56.49,56.52,20800.0,40.7582,40.7654,40.5715,40.5931,20800.0
2014-09-17 15:00:00,56.5,56.54,56.43,56.48,25000.0,40.5787,40.6074,40.5284,40.5643,25000.0
2014-09-17 15:30:00,56.49,56.51,56.28,56.4,28300.0,40.5715,40.5859,40.4207,40.5069,28300.0
2014-09-18 09:30:00,56.61,56.79,56.21,56.63,14500.0,40.6577,40.787,40.3704,40.6721,14500.0
2014-09-18 10:00:00,56.61,56.65,56.2,56.21,22700.0,40.6577,40.6864,40.3632,40.3704,22700.0
2014-09-18 10:30:00,56.24,56.45,56.24,56.38,13500.0,40.392,40.5428,40.392,40.4925,13500.0
2014-09-18 11:00:00,56.39,56.66,56.39,56.57,22800.0,40.4997,40.6936,40.4997,40.629,22800.0
2014-09-18 11:30:00,56.56,56.59,56.28,56.3,14000.0,40.6218,40.6433,40.4207,40.435,14000.0
2014-09-18 12:00:00,56.35,56.35,56.12,56.12,11900.0,40.471,40.471,40.3058,40.3058,11900.0
2014-09-18 12:30:00,56.18,56.23,56.12,56.12,9700.0,40.3489,40.3848,40.3058,40.3058,9700.0
2014-09-18 13:00:00,56.12,56.13,55.98,56.09,21300.0,40.3058,40.313,40.2052,40.2842,21300.0
2014-09-18 13:30:00,56.07,56.12,55.98,56.0,11500.0,40.2699,40.3058,40.2052,40.2196,11500.0
2014-09-18 14:00:00,56.03,56.13,56.02,56.06,13200.0,40.2411,40.313,40.2339,40.2627,13200.0
2014-09-18 14:30:00,56.04,56.08,55.94,55.94,19500.0,40.2483,40.277,40.1765,40.1765,19500.0
2014-09-18 15:00:00,55.94,56.11,55.91,56.09,23800.0,40.1765,40.2986,40.1549,40.2842,23800.0
2014-09-18 15:30:00,56.09,56.23,56.09,56.12,52100.0,40.2842,40.3848,40.2842,40.3058,52100.0
2014-09-19 09:30:00,56.3,56.5,56.12,56.47,31900.0,40.435,40.5787,40.3058,40.5571,31900.0
2014-09-19 10:00:00,56.5,56.63,56.41,56.41,5900.0,40.5787,40.6721,40.514,40.514,5900.0
2014-09-19 10:30:00,56.42,56.45,56.35,56.35,7600.0,40.5212,40.5428,40.471,40.471,7600.0
2014-09-19 11:00:00,56.3,56.41,56.3,56.37,5900.0,40.435,40.514,40.435,40.4853,5900.0
2014-09-19 11:30:00,56.34,56.36,56.15,56.27,12700.0,40.4638,40.4781,40.3273,40.4135,12700.0
2014-09-19 12:00:00,56.25,56.25,56.06,56.07,10100.0,40.3991,40.3991,40.2627,40.2699,10100.0
2014-09-19 12:30:00,56.05,56.08,55.94,55.95,7300.0,40.2555,40.277,40.1765,40.1837,7300.0
2014-09-19 13:00:00,55.93,55.93,55.76,55.8,8000.0,40.1693,40.1693,40.0472,40.0759,8000.0
2014-09-19 13:30:00,55.81,55.86,55.78,55.81,4100.0,40.0831,40.119,40.0616,40.0831,4100.0
2014-09-19 14:00:00,55.8,56.01,55.8,55.98,6300.0,40.0759,40.2268,40.0759,40.2052,6300.0
2014-09-19 14:30:00,55.98,56.0,55.92,55.92,7900.0,40.2052,40.2196,40.1621,40.1621,7900.0
2014-09-19 15:00:00,55.92,55.92,55.78,55.82,14800.0,40.1621,40.1621,40.0616,40.0903,14800.0
2014-09-19 15:30:00,55.83,55.94,55.8,55.81,63800.0,40.0975,40.1765,40.0759,40.0831,63800.0
2014-09-22 09:30:00,55.89,56.0,55.74,55.91,19600.0,40.1406,40.2196,40.0329,40.1549,19600.0
2014-09-22 10:00:00,55.9,55.99,55.65,55.75,13700.0,40.1478,40.2124,39.9682,40.04,13700.0
2014-09-22 10:30:00,55.84,55.84,55.66,55.71,10900.0,40.1047,40.1047,39.9754,40.0113,10900.0
2014-09-22 11:00:00,55.7,55.82,55.7,55.72,9200.0,40.0041,40.0903,40.0041,40.0185,9200.0
2014-09-22 11:30:00,55.7,55.84,55.63,55.63,7800.0,40.0041,40.1047,39.9538,39.9538,7800.0
2014-09-22 12:00:00,55.63,55.63,55.54,55.54,7000.0,39.9538,39.9538,39.8892,39.8892,7000.0
2014-09-22 12:30:00,55.56,55.62,55.53,55.58,3300.0,39.9036,39.9467,39.882,39.9179,3300.0
2014-09-22 13:00:00,55.58,55.69,55.57,55.66,6800.0,39.9179,39.9969,39.9108,39.9754,6800.0
2014-09-22 13:30:00,55.67,55.67,55.59,55.63,4100.0,39.9826,39.9826,39.9251,39.9538,4100.0
2014-09-22 14:00:00,55.59,55.7,55.57,55.62,14400.0,39.9251,40.0041,39.9108,39.9467,14400.0
2014-09-22 14:30:00,55.61,55.72,55.57,55.7,6500.0,39.9395,40.0185,39.9108,40.0041,6500.0
2014-09-22 15:00:00,55.67,55.78,55.67,55.77,12100.0,39.9826,40.0616,39.9826,40.0544,12100.0
2014-09-22 15:30:00,55.76,55.86,55.71,55.74,32400.0,40.0472,40.119,40.0113,40.0329,32400.0
2014-09-23 09:30:00,55.75,55.78,55.59,55.74,6400.0,40.04,40.0616,39.9251,40.0329,6400.0
2014-09-23 10:00:00,55.74,55.8,55.67,55.78,2200.0,40.0329,40.0759,39.9826,40.0616,2200.0
2014-09-23 10:30:00,55.73,55.76,55.58,55.74,4600.0,40.0257,40.0472,39.9179,40.0329,4600.0
2014-09-23 11:00:00,55.76,55.83,55.56,55.68,9800.0,40.0472,40.0975,39.9036,39.9898,9800.0
2014-09-23 11:30:00,55.72,55.84,55.66,55.7,6100.0,40.0185,40.1047,39.9754,40.0041,6100.0
2014-09-23 12:00:00,55.71,55.74,55.6,55.61,2800.0,40.0113,40.0329,39.9323,39.9395,2800.0
2014-09-23 12:30:00,55.64,55.66,55.51,55.55,3200.0,39.961,39.9754,39.8677,39.8964,3200.0
2014-09-23 13:00:00,55.53,55.59,55.52,55.56,4300.0,39.882,39.9251,39.8748,39.9036,4300.0
2014-09-23 13:30:00,55.58,55.62,55.5,55.5,6000.0,39.9179,39.9467,39.8605,39.8605,6000.0
2014-09-23 14:00:00,55.48,55.61,55.39,55.45,5400.0,39.8461,39.9395,39.7815,39.8246,5400.0
2014-09-23 14:30:00,55.48,55.53,55.31,55.41,13500.0,39.8461,39.882,39.724,39.7958,13500.0
2014-09-23 15:00:00,55.4,55.45,55.33,55.38,6700.0,39.7887,39.8246,39.7384,39.7743,6700.0
2014-09-23 15:30:00,55.37,55.5,55.33,55.37,31800.0,39.7671,39.8605,39.7384,39.7671,31800.0
2014-09-24 09:30:00,55.52,55.66,55.35,55.44,6200.0,39.8748,39.9754,39.7527,39.8174,6200.0
2014-09-24 10:00:00,55.42,55.48,55.25,55.4,5900.0,39.803,39.8461,39.6809,39.7887,5900.0
2014-09-24 10:30:00,55.37,55.52,55.28,55.46,2800.0,39.7671,39.8748,39.7025,39.8318,2800.0
2014-09-24 11:00:00,55.47,55.59,55.47,55.59,3400.0,39.8389,39.9251,39.8389,39.9251,3400.0
2014-09-24 11:30:00,55.63,55.69,55.48,55.51,10000.0,39.9538,39.9969,39.8461,39.8677,10000.0
2014-09-24 12:00:00,55.49,55.6,55.41,55.48,10200.0,39.8533,39.9323,39.7958,39.8461,10200.0
2014-09-24 12:30:00,55.45,55.5,55.4,55.43,2800.0,39.8246,39.8605,39.7887,39.8102,2800.0
2014-09-24 13:00:00,55.44,55.46,55.38,55.43,3900.0,39.8174,39.8318,39.7743,39.8102,3900.0
2014-09-24 13:30:00,55.42,55.49,55.41,55.43,3300.0,39.803,39.8533,39.7958,39.8102,3300.0
2014-09-24 14:00:00,55.44,55.56,55.44,55.56,3000.0,39.8174,39.9036,39.8174,39.9036,3000.0
2014-09-24 14:30:00,55.6,55.85,55.55,55.85,14400.0,39.9323,40.1119,39.8964,40.1119,14400.0
2014-09-24 15:00:00,55.86,55.98,55.81,55.97,19500.0,40.119,40.2052,40.0831,40.198,19500.0
2014-09-24 15:30:00,55.96,55.96,55.77,55.83,35100.0,40.1909,40.1909,40.0544,40.0975,35100.0
2014-09-25 09:30:00,55.56,55.69,55.23,55.42,9600.0,39.9036,39.9969,39.6666,39.803,9600.0
2014-09-25 10:00:00,55.42,55.42,55.16,55.21,10800.0,39.803,39.803,39.6163,39.6522,10800.0
2014-09-25 10:30:00,55.22,55.22,54.98,55.2,10900.0,39.6594,39.6594,39.487,39.645,10900.0
2014-09-25 11:00:00,55.08,55.28,55.03,55.12,6100.0,39.5588,39.7025,39.5229,39.5876,6100.0
2014-09-25 11:30:00,55.08,55.14,55.01,55.11,3300.0,39.5588,39.6019,39.5086,39.5804,3300.0
2014-09-25 12:00:00,55.06,55.11,55.0,55.07,3000.0,39.5445,39.5804,39.5014,39.5517,3000.0
2014-09-25 12:30:00,55.05,55.13,55.0,55.13,5800.0,39.5373,39.5947,39.5014,39.5947,5800.0
2014-09-25 13:00:00,55.13,55.13,54.98,55.03,4200.0,39.5947,39.5947,39.487,39.5229,4200.0
2014-09-25 13:30:00,55.05,55.05,54.9,54.9,3400.0,39.5373,39.5373,39.4296,39.4296,3400.0
2014-09-25 14:00:00,54.92,55.0,54.9,55.0,3100.0,39.4439,39.5014,39.4296,39.5014,3100.0
2014-09-25 14:30:00,55.01,55.06,54.99,55.02,6100.0,39.5086,39.5445,39.4942,39.5157,6100.0
2014-09-25 15:00:00,55.03,55.08,54.98,54.99,5800.0,39.5229,39.5588,39.487,39.4942,5800.0
2014-09-25 15:30:00,54.98,55.05,54.92,54.92,20100.0,39.487,39.5373,39.4439,39.4439,20100.0
2014-09-26 09:30:00,54.99,55.14,54.66,54.84,6000.0,39.4942,39.6019,39.2572,39.3865,6000.0
2014-09-26 10:00:00,54.91,55.01,54.85,54.9,4100.0,39.4367,39.5086,39.3936,39.4296,4100.0
2014-09-26 10:30:00,54.88,54.92,54.48,54.74,33900.0,39.4152,39.4439,39.1279,39.3146,33900.0
2014-09-26 11:00:00,54.83,54.83,54.65,54.67,5100.0,39.3793,39.3793,39.25,39.2644,5100.0
2014-09-26 11:30:00,54.67,54.74,54.65,54.73,4700.0,39.2644,39.3146,39.25,39.3075,4700.0
2014-09-26 12:00:00,54.75,54.83,54.68,54.83,7100.0,39.3218,39.3793,39.2716,39.3793,7100.0
2014-09-26 12:30:00,54.82,54.82,54.75,54.75,4000.0,39.3721,39.3721,39.3218,39.3218,4000.0
2014-09-26 13:00:00,54.79,54.88,54.77,54.85,4700.0,39.3506,39.4152,39.3362,39.3936,4700.0
2014-09-26 13:30:00,54.83,54.85,54.78,54.79,4100.0,39.3793,39.3936,39.3434,39.3506,4100.0
2014-09-26 14:00:00,54.8,54.9,54.79,54.85,6100.0,39.3577,39.4296,39.3506,39.3936,6100.0
2014-09-26 14:30:00,54.85,54.92,54.83,54.86,9700.0,39.3936,39.4439,39.3793,39.4008,9700.0
2014-09-26 15:00:00,54.87,54.92,54.81,54.81,9200.0,39.408,39.4439,39.3649,39.3649,9200.0
2014-09-26 15:30:00,54.82,54.9,54.74,54.86,24400.0,39.3721,39.4296,39.3146,39.4008,24400.0
2014-09-29 09:30:00,54.51,54.54,54.25,54.51,14000.0,39.1495,39.171,38.9627,39.1495,14000.0
2014-09-29 10:00:00,54.5,54.5,54.02,54.14,31300.0,39.1423,39.1423,38.7975,38.8837,31300.0
2014-09-29 10:30:00,54.16,54.46,54.16,54.42,33400.0,38.8981,39.1135,38.8981,39.0848,33400.0
2014-09-29 11:00:00,54.42,54.61,54.33,54.57,18600.0,39.0848,39.2213,39.0202,39.1925,18600.0
2014-09-29 11:30:00,54.62,54.74,54.56,54.7,24700.0,39.2285,39.3146,39.1854,39.2859,24700.0
2014-09-29 12:00:00,54.7,54.76,54.66,54.69,9400.0,39.2859,39.329,39.2572,39.2787,9400.0
2014-09-29 12:30:00,54.7,54.76,54.63,54.73,5100.0,39.2859,39.329,39.2356,39.3075,5100.0
2014-09-29 13:00:00,54.7,54.78,54.68,54.73,6200.0,39.2859,39.3434,39.2716,39.3075,6200.0
2014-09-29 13:30:00,54.74,54.78,54.66,54.74,4100.0,39.3146,39.3434,39.2572,39.3146,4100.0
2014-09-29 14:00:00,54.78,54.88,54.78,54.84,9900.0,39.3434,39.4152,39.3434,39.3865,9900.0
2014-09-29 14:30:00,54.85,54.99,54.82,54.99,8200.0,39.3936,39.4942,39.3721,39.4942,8200.0
2014-09-29 15:00:00,54.99,55.02,54.9,54.92,14400.0,39.4942,39.5157,39.4296,39.4439,14400.0
2014-09-29 15:30:00,54.93,54.99,54.81,54.97,75200.0,39.4511,39.4942,39.3649,39.4798,75200.0
2014-09-30 09:30:00,55.16,55.26,54.72,54.93,30200.0,39.6163,39.6881,39.3003,39.4511,30200.0
2014-09-30 10:00:00,54.89,54.95,54.72,54.89,22800.0,39.4224,39.4655,39.3003,39.4224,22800.0
2014-09-30 10:30:00,54.81,55.05,54.78,54.98,6400.0,39.3649,39.5373,39.3434,39.487,6400.0
2014-09-30 11:00:00,55.03,55.21,54.98,55.18,4800.0,39.5229,39.6522,39.487,39.6307,4800.0
2014-09-30 11:30:00,55.21,55.21,55.05,55.06,5400.0,39.6522,39.6522,39.5373,39.5445,5400.0
2014-09-30 12:00:00,55.06,55.12,55.0,55.05,8300.0,39.5445,39.5876,39.5014,39.5373,8300.0
2014-09-30 12:30:00,55.03,55.06,54.9,54.95,11400.0,39.5229,39.5445,39.4296,39.4655,11400.0
2014-09-30 13:00:00,54.95,55.03,54.88,54.88,6900.0,39.4655,39.5229,39.4152,39.4152,6900.0
2014-09-30 13:30:00,54.9,55.0,54.8,54.86,13300.0,39.4296,39.5014,39.3577,39.4008,13300.0
2014-09-30 14:00:00,54.86,54.98,54.82,54.94,19800.0,39.4008,39.487,39.3721,39.4583,19800.0
2014-09-30 14:30:00,54.94,55.02,54.83,54.96,15500.0,39.4583,39.5157,39.3793,39.4726,15500.0
2014-09-30 15:00:00,54.94,55.01,54.91,54.95,32600.0,39.4583,39.5086,39.4367,39.4655,32600.0
2014-09-30 15:30:00,54.95,55.09,54.92,55.0,67100.0,39.4655,39.566,39.4439,39.5014,67100.0
2014-10-01 09:30:00,54.84,55.01,54.22,54.58,14900.0,39.3865,39.5086,38.9412,39.1997,14900.0
2014-10-01 10:00:00,54.53,54.8,54.53,54.68,21500.0,39.1638,39.3577,39.1638,39.2716,21500.0
2014-10-01 10:30:00,54.68,54.87,54.6,54.86,15600.0,39.2716,39.408,39.2141,39.4008,15600.0
2014-10-01 11:00:00,54.9,55.02,54.85,54.92,14800.0,39.4296,39.5157,39.3936,39.4439,14800.0
2014-10-01 11:30:00,54.91,54.93,54.8,54.84,12900.0,39.4367,39.4511,39.3577,39.3865,12900.0
2014-10-01 12:00:00,54.85,54.91,54.79,54.9,14300.0,39.3936,39.4367,39.3506,39.4296,14300.0
2014-10-01 12:30:00,54.85,54.87,54.75,54.81,12900.0,39.3936,39.408,39.3218,39.3649,12900.0
2014-10-01 13:00:00,54.78,54.88,54.75,54.82,25300.0,39.3434,39.4152,39.3218,39.3721,25300.0
2014-10-01 13:30:00,54.81,54.86,54.73,54.83,43700.0,39.3649,39.4008,39.3075,39.3793,43700.0
2014-10-01 14:00:00,54.83,54.95,54.8,54.9,37200.0,39.3793,39.4655,39.3577,39.4296,37200.0
2014-10-01 14:30:00,54.88,54.95,54.82,54.92,73300.0,39.4152,39.4655,39.3721,39.4439,73300.0
2014-10-01 15:00:00,54.89,54.98,54.83,54.93,53500.0,39.4224,39.487,39.3793,39.4511,53500.0
2014-10-01 15:30:00,54.92,54.97,54.87,54.91,143300.0,39.4439,39.4798,39.408,39.4367,143300.0
2014-10-02 09:30:00,54.68,55.06,54.65,54.92,24400.0,39.2716,39.5445,39.25,39.4439,24400.0
2014-10-02 10:00:00,54.89,54.9,54.74,54.83,42200.0,39.4224,39.4296,39.3146,39.3793,42200.0
2014-10-02 10:30:00,54.82,54.86,54.77,54.82,20500.0,39.3721,39.4008,39.3362,39.3721,20500.0
2014-10-02 11:00:00,54.83,54.83,54.7,54.7,9900.0,39.3793,39.3793,39.2859,39.2859,9900.0
2014-10-02 11:30:00,54.71,54.75,54.68,54.73,25700.0,39.2931,39.3218,39.2716,39.3075,25700.0
2014-10-02 12:00:00,54.7,54.78,54.66,54.72,7900.0,39.2859,39.3434,39.2572,39.3003,7900.0
2014-10-02 12:30:00,54.76,54.88,54.7,54.88,8400.0,39.329,39.4152,39.2859,39.4152,8400.0
2014-10-02 13:00:00,54.86,55.05,54.79,55.01,5600.0,39.4008,39.5373,39.3506,39.5086,5600.0
2014-10-02 13:30:00,55.04,55.05,54.95,55.01,6800.0,39.5301,39.5373,39.4655,39.5086,6800.0
2014-10-02 14:00:00,54.99,55.21,54.98,55.05,19000.0,39.4942,39.6522,39.487,39.5373,19000.0
2014-10-02 14:30:00,55.03,55.35,54.96,55.35,17100.0,39.5229,39.7527,39.4726,39.7527,17100.0
2014-10-02 15:00:00,55.3,55.44,55.25,55.27,25000.0,39.7168,39.8174,39.6809,39.6953,25000.0
2014-10-02 15:30:00,55.27,55.31,55.0,55.09,69400.0,39.6953,39.724,39.5014,39.566,69400.0
2014-10-03 09:30:00,55.67,55.91,55.26,55.67,33100.0,39.9826,40.1549,39.6881,39.9826,33100.0
2014-10-03 10:00:00,55.69,55.71,55.51,55.53,9100.0,39.9969,40.0113,39.8677,39.882,9100.0
2014-10-03 10:30:00,55.51,55.54,55.39,55.5,11900.0,39.8677,39.8892,39.7815,39.8605,11900.0
2014-10-03 11:00:00,55.5,55.62,55.48,55.5,14900.0,39.8605,39.9467,39.8461,39.8605,14900.0
2014-10-03 11:30:00,55.53,55.6,55.49,55.6,9200.0,39.882,39.9323,39.8533,39.9323,9200.0
2014-10-03 12:00:00,55.58,55.6,55.54,55.6,18500.0,39.9179,39.9323,39.8892,39.9323,18500.0
2014-10-03 12:30:00,55.63,55.66,55.58,55.65,6500.0,39.9538,39.9754,39.9179,39.9682,6500.0
2014-10-03 13:00:00,55.64,55.72,55.59,55.72,61700.0,39.961,40.0185,39.9251,40.0185,61700.0
2014-10-03 13:30:00,55.69,55.71,55.65,55.68,7200.0,39.9969,40.0113,39.9682,39.9898,7200.0
2014-10-03 14:00:00,55.71,55.78,55.69,55.72,22900.0,40.0113,40.0616,39.9969,40.0185,22900.0
2014-10-03 14:30:00,55.72,55.77,55.72,55.74,11300.0,40.0185,40.0544,40.0185,40.0329,11300.0
2014-10-03 15:00:00,55.75,55.82,55.68,55.68,32300.0,40.04,40.0903,39.9898,39.9898,32300.0
2014-10-03 15:30:00,55.7,55.73,55.62,55.64,37800.0,40.0041,40.0257,39.9467,39.961,37800.0
2014-10-06 09:30:00,56.09,56.12,55.73,55.98,27600.0,40.2842,40.3058,40.0257,40.2052,27600.0
2014-10-06 10:00:00,55.94,56.04,55.74,55.9,13700.0,40.1765,40.2483,40.0329,40.1478,13700.0
2014-10-06 10:30:00,55.9,56.04,55.9,55.98,5200.0,40.1478,40.2483,40.1478,40.2052,5200.0
2014-10-06 11:00:00,55.98,56.13,55.93,56.12,9900.0,40.2052,40.313,40.1693,40.3058,9900.0
2014-10-06 11:30:00,56.15,56.27,55.97,56.05,9700.0,40.3273,40.4135,40.198,40.2555,9700.0
2014-10-06 12:00:00,56.0,56.19,56.0,56.13,11800.0,40.2196,40.356,40.2196,40.313,11800.0
2014-10-06 12:30:00,56.13,56.15,56.01,56.11,6400.0,40.313,40.3273,40.2268,40.2986,6400.0
2014-10-06 13:00:00,56.07,56.26,56.07,56.26,4600.0,40.2699,40.4063,40.2699,40.4063,4600.0
2014-10-06 13:30:00,56.26,56.3,56.17,56.22,5600.0,40.4063,40.435,40.3417,40.3776,5600.0
2014-10-06 14:00:00,56.23,56.28,56.16,56.26,4800.0,40.3848,40.4207,40.3345,40.4063,4800.0
2014-10-06 14:30:00,56.23,56.37,56.23,56.36,10100.0,40.3848,40.4853,40.3848,40.4781,10100.0
2014-10-06 15:00:00,56.36,56.49,56.3,56.47,15800.0,40.4781,40.5715,40.435,40.5571,15800.0
2014-10-06 15:30:00,56.48,56.58,56.42,56.53,39800.0,40.5643,40.6361,40.5212,40.6002,39800.0
2014-10-07 09:30:00,56.08,56.35,55.9,56.04,13700.0,40.277,40.471,40.1478,40.2483,13700.0
2014-10-07 10:00:00,56.07,56.24,55.82,55.93,11600.0,40.2699,40.392,40.0903,40.1693,11600.0
2014-10-07 10:30:00,55.92,56.17,55.91,55.95,13900.0,40.1621,40.3417,40.1549,40.1837,13900.0
2014-10-07 11:00:00,55.94,56.11,55.77,55.82,51100.0,40.1765,40.2986,40.0544,40.0903,51100.0
2014-10-07 11:30:00,55.76,55.93,55.71,55.86,3400.0,40.0472,40.1693,40.0113,40.119,3400.0
2014-10-07 12:00:00,55.89,56.09,55.89,56.09,8100.0,40.1406,40.2842,40.1406,40.2842,8100.0
2014-10-07 12:30:00,56.1,56.12,56.07,56.1,2600.0,40.2914,40.3058,40.2699,40.2914,2600.0
2014-10-07 13:00:00,56.05,56.07,55.92,55.98,17000.0,40.2555,40.2699,40.1621,40.2052,17000.0
2014-10-07 13:30:00,55.95,56.0,55.93,55.96,11000.0,40.1837,40.2196,40.1693,40.1909,11000.0
2014-10-07 14:00:00,55.92,56.0,55.9,55.92,20800.0,40.1621,40.2196,40.1478,40.1621,20800.0
2014-10-07 14:30:00,55.94,56.01,55.82,55.95,45400.0,40.1765,40.2268,40.0903,40.1837,45400.0
2014-10-07 15:00:00,55.97,56.06,55.84,55.95,39700.0,40.198,40.2627,40.1047,40.1837,39700.0
2014-10-07 15:30:00,55.93,56.01,55.74,55.8,59700.0,40.1693,40.2268,40.0329,40.0759,59700.0
2014-10-08 09:30:00,55.76,55.9,55.46,55.46,10800.0,40.0472,40.1478,39.8318,39.8318,10800.0
2014-10-08 10:00:00,55.51,55.79,55.51,55.79,10900.0,39.8677,40.0688,39.8677,40.0688,10900.0
2014-10-08 10:30:00,55.72,55.72,55.55,55.62,18700.0,40.0185,40.0185,39.8964,39.9467,18700.0
2014-10-08 11:00:00,55.62,55.84,55.56,55.84,33200.0,39.9467,40.1047,39.9036,40.1047,33200.0
2014-10-08 11:30:00,55.83,55.83,55.58,55.81,10300.0,40.0975,40.0975,39.9179,40.0831,10300.0
2014-10-08 12:00:00,55.76,55.83,55.72,55.75,5200.0,40.0472,40.0975,40.0185,40.04,5200.0
2014-10-08 12:30:00,55.77,55.77,55.65,55.66,33700.0,40.0544,40.0544,39.9682,39.9754,33700.0
2014-10-08 13:00:00,55.68,55.74,55.64,55.67,18500.0,39.9898,40.0329,39.961,39.9826,18500.0
2014-10-08 13:30:00,55.67,55.85,55.67,55.83,8500.0,39.9826,40.1119,39.9826,40.0975,8500.0
2014-10-08 14:00:00,55.85,56.17,55.83,56.06,10600.0,40.1119,40.3417,40.0975,40.2627,10600.0
2014-10-08 14:30:00,56.1,56.23,56.03,56.1,16400.0,40.2914,40.3848,40.2411,40.2914,16400.0
2014-10-08 15:00:00,56.11,56.25,55.94,56.05,59100.0,40.2986,40.3991,40.1765,40.2555,59100.0
2014-10-08 15:30:00,56.04,56.12,55.89,56.09,77800.0,40.2483,40.3058,40.1406,40.2842,77800.0
2014-10-09 09:30:00,55.99,56.21,55.8,56.1,22500.0,40.2124,40.3704,40.0759,40.2914,22500.0
2014-10-09 10:00:00,55.87,56.06,55.7,55.88,12400.0,40.1262,40.2627,40.0041,40.1334,12400.0
2014-10-09 10:30:00,55.86,56.17,55.82,56.17,16900.0,40.119,40.3417,40.0903,40.3417,16900.0
2014-10-09 11:00:00,56.14,56.16,56.0,56.0,11600.0,40.3201,40.3345,40.2196,40.2196,11600.0
2014-10-09 11:30:00,56.01,56.06,55.91,55.92,20800.0,40.2268,40.2627,40.1549,40.1621,20800.0
2014-10-09 12:00:00,55.87,55.98,55.46,55.46,38100.0,40.1262,40.2052,39.8318,39.8318,38100.0
2014-10-09 12:30:00,55.48,55.63,55.44,55.63,23100.0,39.8461,39.9538,39.8174,39.9538,23100.0
2014-10-09 13:00:00,55.61,55.61,55.34,55.5,7200.0,39.9395,39.9395,39.7456,39.8605,7200.0
2014-10-09 13:30:00,55.48,55.65,55.47,55.63,12900.0,39.8461,39.9682,39.8389,39.9538,12900.0
2014-10-09 14:00:00,55.6,55.65,55.41,55.41,8000.0,39.9323,39.9682,39.7958,39.7958,8000.0
2014-10-09 14:30:00,55.4,55.5,55.33,55.42,10300.0,39.7887,39.8605,39.7384,39.803,10300.0
2014-10-09 15:00:00,55.4,55.51,55.4,55.46,11500.0,39.7887,39.8677,39.7887,39.8318,11500.0
2014-10-09 15:30:00,55.46,55.57,55.4,55.5,49400.0,39.8318,39.9108,39.7887,39.8605,49400.0
2014-10-10 09:30:00,55.75,56.13,55.44,56.09,25400.0,40.04,40.313,39.8174,40.2842,25400.0
2014-10-10 10:00:00,56.12,56.12,55.84,55.84,19200.0,40.3058,40.3058,40.1047,40.1047,19200.0
2014-10-10 10:30:00,55.82,55.82,55.48,55.54,17500.0,40.0903,40.0903,39.8461,39.8892,17500.0
2014-10-10 11:00:00,55.56,55.7,55.42,55.54,12100.0,39.9036,40.0041,39.803,39.8892,12100.0
2014-10-10 11:30:00,55.52,55.66,55.51,55.6,8900.0,39.8748,39.9754,39.8677,39.9323,8900.0
2014-10-10 12:00:00,55.67,55.84,55.62,55.82,14400.0,39.9826,40.1047,39.9467,40.0903,14400.0
2014-10-10 12:30:00,55.87,55.97,55.77,55.77,18500.0,40.1262,40.198,40.0544,40.0544,18500.0
2014-10-10 13:00:00,55.77,55.78,55.63,55.67,32000.0,40.0544,40.0616,39.9538,39.9826,32000.0
2014-10-10 13:30:00,55.66,55.7,55.51,55.52,11300.0,39.9754,40.0041,39.8677,39.8748,11300.0
2014-10-10 14:00:00,55.53,55.56,55.32,55.34,17200.0,39.882,39.9036,39.7312,39.7456,17200.0
2014-10-10 14:30:00,55.34,55.34,55.2,55.32,15500.0,39.7456,39.7456,39.645,39.7312,15500.0
2014-10-10 15:00:00,55.32,55.35,55.21,55.26,49600.0,39.7312,39.7527,39.6522,39.6881,49600.0
2014-10-10 15:30:00,55.26,55.31,54.9,54.96,54600.0,39.6881,39.724,39.4296,39.4726,54600.0
2014-10-13 09:30:00,55.02,55.2,54.92,55.19,21200.0,39.5157,39.645,39.4439,39.6378,21200.0
2014-10-13 10:00:00,55.18,55.28,55.14,55.2,20000.0,39.6307,39.7025,39.6019,39.645,20000.0
2014-10-13 10:30:00,55.14,55.3,55.07,55.27,23700.0,39.6019,39.7168,39.5517,39.6953,23700.0
2014-10-13 11:00:00,55.25,55.3,55.04,55.1,11900.0,39.6809,39.7168,39.5301,39.5732,11900.0
2014-10-13 11:30:00,55.12,55.24,55.05,55.23,4800.0,39.5876,39.6737,39.5373,39.6666,4800.0
2014-10-13 12:00:00,55.21,55.25,55.06,55.22,6000.0,39.6522,39.6809,39.5445,39.6594,6000.0
2014-10-13 12:30:00,55.25,55.36,55.25,55.3,11100.0,39.6809,39.7599,39.6809,39.7168,11100.0
2014-10-13 13:00:00,55.29,55.34,55.22,55.29,7700.0,39.7097,39.7456,39.6594,39.7097,7700.0
2014-10-13 13:30:00,55.29,55.45,55.1,55.1,6600.0,39.7097,39.8246,39.5732,39.5732,6600.0
2014-10-13 14:00:00,55.1,55.23,55.1,55.2,6800.0,39.5732,39.6666,39.5732,39.645,6800.0
2014-10-13 14:30:00,55.22,55.24,55.1,55.13,17600.0,39.6594,39.6737,39.5732,39.5947,17600.0
2014-10-13 15:00:00,55.13,55.14,54.86,54.96,24900.0,39.5947,39.6019,39.4008,39.4726,24900.0
2014-10-13 15:30:00,54.96,54.96,54.61,54.71,71900.0,39.4726,39.4726,39.2213,39.2931,71900.0
2014-10-14 09:30:00,55.06,55.22,54.79,55.09,12100.0,39.5445,39.6594,39.3506,39.566,12100.0
2014-10-14 10:00:00,55.05,55.24,55.01,55.17,8000.0,39.5373,39.6737,39.5086,39.6235,8000.0
2014-10-14 10:30:00,55.09,55.54,55.03,55.39,10900.0,39.566,39.8892,39.5229,39.7815,10900.0
2014-10-14 11:00:00,55.41,55.81,55.38,55.68,14500.0,39.7958,40.0831,39.7743,39.9898,14500.0
2014-10-14 11:30:00,55.66,55.84,55.55,55.71,18400.0,39.9754,40.1047,39.8964,40.0113,18400.0
2014-10-14 12:00:00,55.74,55.85,55.67,55.73,7600.0,40.0329,40.1119,39.9826,40.0257,7600.0
2014-10-14 12:30:00,55.75,55.75,55.57,55.66,6100.0,40.04,40.04,39.9108,39.9754,6100.0
2014-10-14 13:00:00,55.64,55.69,55.5,55.55,6700.0,39.961,39.9969,39.8605,39.8964,6700.0
2014-10-14 13:30:00,55.54,55.64,55.38,55.64,23300.0,39.8892,39.961,39.7743,39.961,23300.0
2014-10-14 14:00:00,55.68,55.71,55.49,55.52,13000.0,39.9898,40.0113,39.8533,39.8748,13000.0
2014-10-14 14:30:00,55.51,55.64,55.35,55.46,11100.0,39.8677,39.961,39.7527,39.8318,11100.0
2014-10-14 15:00:00,55.47,55.56,55.15,55.27,20600.0,39.8389,39.9036,39.6091,39.6953,20600.0
2014-10-14 15:30:00,55.28,55.39,55.17,55.27,63400.0,39.7025,39.7815,39.6235,39.6953,63400.0
2014-10-15 09:30:00,54.66,54.66,53.23,54.15,78200.0,39.2572,39.2572,38.2302,38.8909,78200.0
2014-10-15 10:00:00,54.17,54.52,54.17,54.34,20400.0,38.9053,39.1566,38.9053,39.0274,20400.0
2014-10-15 10:30:00,54.31,54.39,54.12,54.32,15100.0,39.0058,39.0633,38.8694,39.013,15100.0
2014-10-15 11:00:00,54.25,54.37,54.01,54.21,14600.0,38.9627,39.0489,38.7904,38.934,14600.0
2014-10-15 11:30:00,54.19,54.34,54.03,54.26,17100.0,38.9196,39.0274,38.8047,38.9699,17100.0
2014-10-15 12:00:00,54.26,54.38,54.18,54.18,29900.0,38.9699,39.0561,38.9124,38.9124,29900.0
2014-10-15 12:30:00,54.19,54.26,53.84,53.86,16600.0,38.9196,38.9699,38.6683,38.6826,16600.0
2014-10-15 13:00:00,53.85,54.13,53.58,53.6,45900.0,38.6754,38.8765,38.4815,38.4959,45900.0
2014-10-15 13:30:00,53.61,53.76,53.51,53.59,53700.0,38.5031,38.6108,38.4312,38.4887,53700.0
2014-10-15 14:00:00,53.6,53.84,53.39,53.84,61100.0,38.4959,38.6683,38.3451,38.6683,61100.0
2014-10-15 14:30:00,53.85,54.57,53.83,54.55,52000.0,38.6754,39.1925,38.6611,39.1782,52000.0
2014-10-15 15:00:00,54.55,55.29,54.36,55.2,46700.0,39.1782,39.7097,39.0417,39.645,46700.0
2014-10-15 15:30:00,55.21,57.43,55.06,55.65,326600.0,39.6522,41.2466,39.5445,39.9682,326600.0
2014-10-16 09:30:00,54.68,55.25,54.41,54.98,20800.0,39.2716,39.6809,39.0776,39.487,20800.0
2014-10-16 10:00:00,55.1,55.52,54.93,55.2,23200.0,39.5732,39.8748,39.4511,39.645,23200.0
2014-10-16 10:30:00,55.22,55.8,55.1,55.57,27500.0,39.6594,40.0759,39.5732,39.9108,27500.0
2014-10-16 11:00:00,55.54,55.76,55.46,55.73,20800.0,39.8892,40.0472,39.8318,40.0257,20800.0
2014-10-16 11:30:00,55.66,55.73,55.16,55.16,11300.0,39.9754,40.0257,39.6163,39.6163,11300.0
2014-10-16 12:00:00,55.11,55.43,55.02,55.34,8800.0,39.5804,39.8102,39.5157,39.7456,8800.0
2014-10-16 12:30:00,55.34,55.58,55.21,55.5,8400.0,39.7456,39.9179,39.6522,39.8605,8400.0
2014-10-16 13:00:00,55.5,55.59,55.44,55.46,22800.0,39.8605,39.9251,39.8174,39.8318,22800.0
2014-10-16 13:30:00,55.49,55.56,55.25,55.25,29300.0,39.8533,39.9036,39.6809,39.6809,29300.0
2014-10-16 14:00:00,55.27,55.38,55.0,55.01,21300.0,39.6953,39.7743,39.5014,39.5086,21300.0
2014-10-16 14:30:00,55.07,55.08,54.66,55.03,38600.0,39.5517,39.5588,39.2572,39.5229,38600.0
2014-10-16 15:00:00,55.02,55.37,54.96,55.2,28400.0,39.5157,39.7671,39.4726,39.645,28400.0
2014-10-16 15:30:00,55.2,55.3,54.98,55.13,49900.0,39.645,39.7168,39.487,39.5947,49900.0
2014-10-17 09:30:00,55.4,55.78,55.3,55.47,9200.0,39.7887,40.0616,39.7168,39.8389,9200.0
2014-10-17 10:00:00,55.6,55.64,55.33,55.52,12100.0,39.9323,39.961,39.7384,39.8748,12100.0
2014-10-17 10:30:00,55.53,55.73,55.46,55.66,9100.0,39.882,40.0257,39.8318,39.9754,9100.0
2014-10-17 11:00:00,55.68,56.17,55.57,55.89,19100.0,39.9898,40.3417,39.9108,40.1406,19100.0
2014-10-17 11:30:00,55.9,56.35,55.84,56.14,14100.0,40.1478,40.471,40.1047,40.3201,14100.0
2014-10-17 12:00:00,56.16,56.34,56.13,56.26,10900.0,40.3345,40.4638,40.313,40.4063,10900.0
2014-10-17 12:30:00,56.29,56.33,56.08,56.2,8400.0,40.4279,40.4566,40.277,40.3632,8400.0
2014-10-17 13:00:00,56.18,56.2,55.94,56.06,12000.0,40.3489,40.3632,40.1765,40.2627,12000.0
2014-10-17 13:30:00,56.01,56.28,56.01,56.22,10100.0,40.2268,40.4207,40.2268,40.3776,10100.0
2014-10-17 14:00:00,56.14,56.32,55.99,56.21,9400.0,40.3201,40.4494,40.2124,40.3704,9400.0
2014-10-17 14:30:00,56.26,56.4,56.1,56.17,20300.0,40.4063,40.5069,40.2914,40.3417,20300.0
2014-10-17 15:00:00,56.15,56.4,56.03,56.26,21300.0,40.3273,40.5069,40.2411,40.4063,21300.0
2014-10-17 15:30:00,56.27,56.37,56.04,56.13,44600.0,40.4135,40.4853,40.2483,40.313,44600.0
2014-10-20 09:30:00,56.24,56.72,55.98,56.65,8400.0,40.392,40.7367,40.2052,40.6864,8400.0
2014-10-20 10:00:00,56.79,56.79,56.48,56.66,9200.0,40.787,40.787,40.5643,40.6936,9200.0
2014-10-20 10:30:00,56.59,56.79,56.56,56.59,3800.0,40.6433,40.787,40.6218,40.6433,3800.0
2014-10-20 11:00:00,56.58,56.66,56.5,56.5,4700.0,40.6361,40.6936,40.5787,40.5787,4700.0
2014-10-20 11:30:00,56.48,56.51,56.41,56.48,2700.0,40.5643,40.5859,40.514,40.5643,2700.0
2014-10-20 12:00:00,56.5,56.53,56.48,56.49,3200.0,40.5787,40.6002,40.5643,40.5715,3200.0
2014-10-20 12:30:00,56.46,56.55,56.42,56.42,3400.0,40.55,40.6146,40.5212,40.5212,3400.0
2014-10-20 13:00:00,56.48,56.7,56.48,56.7,2300.0,40.5643,40.7223,40.5643,40.7223,2300.0
2014-10-20 13:30:00,56.68,56.74,56.61,56.74,2900.0,40.708,40.7511,40.6577,40.7511,2900.0
2014-10-20 14:00:00,56.72,56.78,56.66,56.78,4600.0,40.7367,40.7798,40.6936,40.7798,4600.0
2014-10-20 14:30:00,56.76,56.9,56.72,56.82,11800.0,40.7654,40.866,40.7367,40.8085,11800.0
2014-10-20 15:00:00,56.79,56.88,56.75,56.88,16100.0,40.787,40.8516,40.7582,40.8516,16100.0
2014-10-20 15:30:00,56.88,56.88,56.72,56.81,37900.0,40.8516,40.8516,40.7367,40.8013,37900.0
2014-10-21 09:30:00,57.04,57.64,56.91,57.49,5300.0,40.9665,41.3974,40.8732,41.2897,5300.0
2014-10-21 10:00:00,57.45,57.64,57.15,57.61,33500.0,41.261,41.3974,41.0455,41.3759,33500.0
2014-10-21 10:30:00,57.56,57.98,57.56,57.83,9700.0,41.34,41.6416,41.34,41.5339,9700.0
2014-10-21 11:00:00,57.85,57.93,57.83,57.89,12900.0,41.5483,41.6057,41.5339,41.577,12900.0
2014-10-21 11:30:00,57.91,57.99,57.84,57.88,10400.0,41.5914,41.6488,41.5411,41.5698,10400.0
2014-10-21 12:00:00,57.88,57.9,57.77,57.81,4900.0,41.5698,41.5842,41.4908,41.5195,4900.0
2014-10-21 12:30:00,57.82,57.87,57.76,57.79,4400.0,41.5267,41.5626,41.4836,41.5052,4400.0
2014-10-21 13:00:00,57.8,57.84,57.67,57.71,4300.0,41.5124,41.5411,41.419,41.4477,4300.0
2014-10-21 13:30:00,57.77,57.89,57.76,57.85,5700.0,41.4908,41.577,41.4836,41.5483,5700.0
2014-10-21 14:00:00,57.83,57.87,57.8,57.85,3500.0,41.5339,41.5626,41.5124,41.5483,3500.0
2014-10-21 14:30:00,57.84,57.87,57.72,57.72,11000.0,41.5411,41.5626,41.4549,41.4549,11000.0
2014-10-21 15:00:00,57.74,57.99,57.74,57.99,11000.0,41.4693,41.6488,41.4693,41.6488,11000.0
2014-10-21 15:30:00,57.97,57.97,57.84,57.97,31400.0,41.6345,41.6345,41.5411,41.6345,31400.0
2014-10-22 09:30:00,58.01,58.03,57.73,57.95,5100.0,41.6632,41.6775,41.4621,41.6201,5100.0
2014-10-22 10:00:00,58.01,58.3,57.91,58.28,12900.0,41.6632,41.8715,41.5914,41.8571,12900.0
2014-10-22 10:30:00,58.07,58.25,58.02,58.25,3200.0,41.7063,41.8355,41.6704,41.8355,3200.0
2014-10-22 11:00:00,58.22,58.39,58.22,58.33,5300.0,41.814,41.9361,41.814,41.893,5300.0
2014-10-22 11:30:00,58.34,58.43,58.3,58.37,5900.0,41.9002,41.9648,41.8715,41.9217,5900.0
2014-10-22 12:00:00,58.37,58.37,58.15,58.26,5300.0,41.9217,41.9217,41.7637,41.8427,5300.0
2014-10-22 12:30:00,58.21,58.21,57.85,57.92,5000.0,41.8068,41.8068,41.5483,41.5985,5000.0
2014-10-22 13:00:00,57.91,57.96,57.8,57.8,5100.0,41.5914,41.6273,41.5124,41.5124,5100.0
2014-10-22 13:30:00,57.82,57.82,57.61,57.62,7600.0,41.5267,41.5267,41.3759,41.3831,7600.0
2014-10-22 14:00:00,57.63,57.68,57.37,57.44,18400.0,41.3903,41.4262,41.2035,41.2538,18400.0
2014-10-22 14:30:00,57.42,57.51,57.31,57.51,7400.0,41.2394,41.3041,41.1604,41.3041,7400.0
2014-10-22 15:00:00,57.54,57.57,57.34,57.39,9100.0,41.3256,41.3472,41.182,41.2179,9100.0
2014-10-22 15:30:00,57.38,57.38,57.19,57.24,24200.0,41.2107,41.2107,41.0743,41.1102,24200.0
2014-10-23 09:30:00,57.81,57.81,57.24,57.42,12700.0,41.5195,41.5195,41.1102,41.2394,12700.0
2014-10-23 10:00:00,57.46,57.78,57.46,57.54,7500.0,41.2682,41.498,41.2682,41.3256,7500.0
2014-10-23 10:30:00,57.54,57.7,57.44,57.68,6700.0,41.3256,41.4405,41.2538,41.4262,6700.0
2014-10-23 11:00:00,57.62,57.77,57.43,57.46,8000.0,41.3831,41.4908,41.2466,41.2682,8000.0
2014-10-23 11:30:00,57.47,57.52,57.32,57.38,13600.0,41.2753,41.3113,41.1676,41.2107,13600.0
2014-10-23 12:00:00,57.36,57.42,57.19,57.25,18000.0,41.1963,41.2394,41.0743,41.1173,18000.0
2014-10-23 12:30:00,57.26,57.37,57.22,57.28,10300.0,41.1245,41.2035,41.0958,41.1389,10300.0
2014-10-23 13:00:00,57.27,57.42,57.26,57.37,7800.0,41.1317,41.2394,41.1245,41.2035,7800.0
2014-10-23 13:30:00,57.37,57.38,57.3,57.3,7600.0,41.2035,41.2107,41.1533,41.1533,7600.0
2014-10-23 14:00:00,57.34,57.43,57.3,57.35,32200.0,41.182,41.2466,41.1533,41.1892,32200.0
2014-10-23 14:30:00,57.36,57.47,57.25,57.28,32900.0,41.1963,41.2753,41.1173,41.1389,32900.0
2014-10-23 15:00:00,57.27,57.27,56.74,56.86,58400.0,41.1317,41.1317,40.7511,40.8372,58400.0
2014-10-23 15:30:00,56.87,57.22,56.77,57.15,67500.0,40.8444,41.0958,40.7726,41.0455,67500.0
2014-10-24 09:30:00,57.17,57.5,57.1,57.38,4900.0,41.0599,41.2969,41.0096,41.2107,4900.0
2014-10-24 10:00:00,57.34,57.5,57.12,57.21,4100.0,41.182,41.2969,41.024,41.0886,4100.0
2014-10-24 10:30:00,57.32,57.44,57.28,57.43,3500.0,41.1676,41.2538,41.1389,41.2466,3500.0
2014-10-24 11:00:00,57.44,57.5,57.32,57.45,8600.0,41.2538,41.2969,41.1676,41.261,8600.0
2014-10-24 11:30:00,57.5,57.65,57.5,57.65,5900.0,41.2969,41.4046,41.2969,41.4046,5900.0
2014-10-24 12:00:00,57.61,57.75,57.55,57.55,7500.0,41.3759,41.4764,41.3328,41.3328,7500.0
2014-10-24 12:30:00,57.57,57.65,57.55,57.63,4100.0,41.3472,41.4046,41.3328,41.3903,4100.0
2014-10-24 13:00:00,57.59,57.61,57.49,57.54,3400.0,41.3615,41.3759,41.2897,41.3256,3400.0
2014-10-24 13:30:00,57.58,57.66,57.57,57.6,3100.0,41.3544,41.4118,41.3472,41.3687,3100.0
2014-10-24 14:00:00,57.63,57.7,57.62,57.67,3800.0,41.3903,41.4405,41.3831,41.419,3800.0
2014-10-24 14:30:00,57.66,57.77,57.63,57.74,5200.0,41.4118,41.4908,41.3903,41.4693,5200.0
2014-10-24 15:00:00,57.72,57.78,57.66,57.67,17900.0,41.4549,41.498,41.4118,41.419,17900.0
2014-10-24 15:30:00,57.67,57.78,57.66,57.7,28800.0,41.419,41.498,41.4118,41.4405,28800.0
2014-10-27 09:30:00,57.58,57.58,56.89,56.97,9500.0,41.3544,41.3544,40.8588,40.9162,9500.0
2014-10-27 10:00:00,57.06,57.24,56.9,57.08,6400.0,40.9809,41.1102,40.866,40.9952,6400.0
2014-10-27 10:30:00,57.08,57.26,56.89,57.21,26400.0,40.9952,41.1245,40.8588,41.0886,26400.0
2014-10-27 11:00:00,57.25,57.45,57.24,57.42,5700.0,41.1173,41.261,41.1102,41.2394,5700.0
2014-10-27 11:30:00,57.41,57.42,57.26,57.34,4100.0,41.2323,41.2394,41.1245,41.182,4100.0
2014-10-27 12:00:00,57.36,57.58,57.36,57.46,11200.0,41.1963,41.3544,41.1963,41.2682,11200.0
2014-10-27 12:30:00,57.45,57.5,57.31,57.5,12600.0,41.261,41.2969,41.1604,41.2969,12600.0
2014-10-27 13:00:00,57.53,57.61,57.4,57.48,7800.0,41.3184,41.3759,41.2251,41.2825,7800.0
2014-10-27 13:30:00,57.45,57.51,57.39,57.49,3600.0,41.261,41.3041,41.2179,41.2897,3600.0
2014-10-27 14:00:00,57.48,57.56,57.44,57.48,4000.0,41.2825,41.34,41.2538,41.2825,4000.0
2014-10-27 14:30:00,57.45,57.48,57.19,57.19,16200.0,41.261,41.2825,41.0743,41.0743,16200.0
2014-10-27 15:00:00,57.19,57.27,57.19,57.25,10000.0,41.0743,41.1317,41.0743,41.1173,10000.0
2014-10-27 15:30:00,57.23,57.5,57.22,57.43,31400.0,41.103,41.2969,41.0958,41.2466,31400.0
2014-10-28 09:30:00,57.73,57.76,57.37,57.48,11100.0,41.4621,41.4836,41.2035,41.2825,11100.0
2014-10-28 10:00:00,57.71,57.85,57.55,57.6,5100.0,41.4477,41.5483,41.3328,41.3687,5100.0
2014-10-28 10:30:00,57.54,57.65,57.53,57.56,4600.0,41.3256,41.4046,41.3184,41.34,4600.0
2014-10-28 11:00:00,57.57,57.57,57.41,57.57,5400.0,41.3472,41.3472,41.2323,41.3472,5400.0
2014-10-28 11:30:00,57.54,57.57,57.4,57.4,4100.0,41.3256,41.3472,41.2251,41.2251,4100.0
2014-10-28 12:00:00,57.42,57.54,57.37,57.51,7600.0,41.2394,41.3256,41.2035,41.3041,7600.0
2014-10-28 12:30:00,57.52,57.53,57.47,57.53,3300.0,41.3113,41.3184,41.2753,41.3184,3300.0
2014-10-28 13:00:00,57.59,57.61,57.55,57.61,2900.0,41.3615,41.3759,41.3328,41.3759,2900.0
2014-10-28 13:30:00,57.59,57.72,57.58,57.69,4300.0,41.3615,41.4549,41.3544,41.4334,4300.0
2014-10-28 14:00:00,57.68,57.71,57.65,57.71,3700.0,41.4262,41.4477,41.4046,41.4477,3700.0
2014-10-28 14:30:00,57.67,57.67,57.56,57.65,3500.0,41.419,41.419,41.34,41.4046,3500.0
2014-10-28 15:00:00,57.71,57.91,57.71,57.91,6200.0,41.4477,41.5914,41.4477,41.5914,6200.0
2014-10-28 15:30:00,57.88,57.97,57.86,57.94,29600.0,41.5698,41.6345,41.5554,41.6129,29600.0
2014-10-29 09:30:00,58.01,58.4,57.87,58.29,11200.0,41.6632,41.9433,41.5626,41.8643,11200.0
2014-10-29 10:00:00,58.26,58.29,57.9,57.93,5000.0,41.8427,41.8643,41.5842,41.6057,5000.0
2014-10-29 10:30:00,57.92,58.02,57.75,57.75,3000.0,41.5985,41.6704,41.4764,41.4764,3000.0
2014-10-29 11:00:00,57.8,57.95,57.8,57.95,3000.0,41.5124,41.6201,41.5124,41.6201,3000.0
2014-10-29 11:30:00,57.96,57.97,57.88,57.91,17500.0,41.6273,41.6345,41.5698,41.5914,17500.0
2014-10-29 12:00:00,57.93,58.0,57.89,57.89,2500.0,41.6057,41.656,41.577,41.577,2500.0
2014-10-29 12:30:00,57.86,57.86,57.71,57.73,3900.0,41.5554,41.5554,41.4477,41.4621,3900.0
2014-10-29 13:00:00,57.76,57.83,57.75,57.83,2400.0,41.4836,41.5339,41.4764,41.5339,2400.0
2014-10-29 13:30:00,57.83,57.87,57.68,57.87,4700.0,41.5339,41.5626,41.4262,41.5626,4700.0
2014-10-29 14:00:00,57.83,57.89,57.44,57.73,4900.0,41.5339,41.577,41.2538,41.4621,4900.0
2014-10-29 14:30:00,57.69,57.74,57.55,57.62,6500.0,41.4334,41.4693,41.3328,41.3831,6500.0
2014-10-29 15:00:00,57.65,57.73,57.56,57.69,7700.0,41.4046,41.4621,41.34,41.4334,7700.0
2014-10-29 15:30:00,57.72,57.85,57.69,57.83,22100.0,41.4549,41.5483,41.4334,41.5339,22100.0
2014-10-30 09:30:00,57.69,58.02,57.69,57.73,5500.0,41.4334,41.6704,41.4334,41.4621,5500.0
2014-10-30 10:00:00,57.68,57.97,57.67,57.97,6600.0,41.4262,41.6345,41.419,41.6345,6600.0
2014-10-30 10:30:00,58.0,58.09,57.84,58.09,3100.0,41.656,41.7206,41.5411,41.7206,3100.0
2014-10-30 11:00:00,58.06,58.15,58.06,58.15,3100.0,41.6991,41.7637,41.6991,41.7637,3100.0
2014-10-30 11:30:00,58.17,58.33,58.13,58.33,3200.0,41.7781,41.893,41.7494,41.893,3200.0
2014-10-30 12:00:00,58.32,58.33,58.18,58.29,3900.0,41.8858,41.893,41.7853,41.8643,3900.0
2014-10-30 12:30:00,58.26,58.31,58.19,58.24,13300.0,41.8427,41.8786,41.7925,41.8284,13300.0
2014-10-30 13:00:00,58.24,58.58,58.24,58.58,2900.0,41.8284,42.0726,41.8284,42.0726,2900.0
2014-10-30 13:30:00,58.66,59.39,58.62,58.62,4400.0,42.13,42.6543,42.1013,42.1013,4400.0
2014-10-30 14:00:00,58.64,58.8,58.64,58.68,7000.0,42.1157,42.2306,42.1157,42.1444,7000.0
2014-10-30 14:30:00,58.68,58.79,58.56,58.56,7100.0,42.1444,42.2234,42.0582,42.0582,7100.0
2014-10-30 15:00:00,58.54,58.62,58.43,58.45,10300.0,42.0438,42.1013,41.9648,41.9792,10300.0
2014-10-30 15:30:00,58.45,58.63,58.43,58.63,23500.0,41.9792,42.1085,41.9648,42.1085,23500.0
2014-10-31 09:30:00,59.09,59.16,58.78,59.09,8000.0,42.4388,42.4891,42.2162,42.4388,8000.0
2014-10-31 10:00:00,59.2,59.59,59.07,59.55,9600.0,42.5178,42.7979,42.4245,42.7692,9600.0
2014-10-31 10:30:00,59.51,59.71,59.5,59.68,9600.0,42.7405,42.8841,42.7333,42.8626,9600.0
2014-10-31 11:00:00,59.62,59.66,59.56,59.6,18300.0,42.8195,42.8482,42.7764,42.8051,18300.0
2014-10-31 11:30:00,59.6,59.64,59.54,59.54,20300.0,42.8051,42.8339,42.762,42.762,20300.0
2014-10-31 12:00:00,59.52,59.57,59.32,59.35,14500.0,42.7477,42.7836,42.604,42.6256,14500.0
2014-10-31 12:30:00,59.37,59.5,59.35,59.41,12500.0,42.6399,42.7333,42.6256,42.6687,12500.0
2014-10-31 13:00:00,59.44,59.44,59.36,59.37,13100.0,42.6902,42.6902,42.6328,42.6399,13100.0
2014-10-31 13:30:00,59.41,59.43,59.38,59.41,5400.0,42.6687,42.683,42.6471,42.6687,5400.0
2014-10-31 14:00:00,59.38,59.42,59.36,59.36,10000.0,42.6471,42.6759,42.6328,42.6328,10000.0
2014-10-31 14:30:00,59.38,59.38,59.26,59.32,63300.0,42.6471,42.6471,42.5609,42.604,63300.0
2014-10-31 15:00:00,59.33,59.33,59.12,59.18,12200.0,42.6112,42.6112,42.4604,42.5035,12200.0
2014-10-31 15:30:00,59.2,59.37,59.2,59.24,57200.0,42.5178,42.6399,42.5178,42.5466,57200.0
2014-11-03 09:30:00,59.72,59.76,59.34,59.52,39100.0,42.8913,42.92,42.6184,42.7477,39100.0
2014-11-03 10:00:00,59.52,59.62,59.2,59.57,66700.0,42.7477,42.8195,42.5178,42.7836,66700.0
2014-11-03 10:30:00,59.61,59.97,59.61,59.74,18000.0,42.8123,43.0709,42.8123,42.9057,18000.0
2014-11-03 11:00:00,59.74,59.89,59.58,59.89,9400.0,42.9057,43.0134,42.7908,43.0134,9400.0
2014-11-03 11:30:00,59.86,60.0,59.8,59.99,13400.0,42.9919,43.0924,42.9488,43.0852,13400.0
2014-11-03 12:00:00,60.0,60.04,59.92,59.95,15500.0,43.0924,43.1211,43.035,43.0565,15500.0
2014-11-03 12:30:00,60.06,60.06,59.91,59.99,6400.0,43.1355,43.1355,43.0278,43.0852,6400.0
2014-11-03 13:00:00,59.95,60.06,59.87,60.05,4900.0,43.0565,43.1355,42.999,43.1283,4900.0
2014-11-03 13:30:00,60.09,60.13,59.98,60.11,12400.0,43.1571,43.1858,43.078,43.1714,12400.0
2014-11-03 14:00:00,60.1,60.11,59.86,59.87,7700.0,43.1642,43.1714,42.9919,42.999,7700.0
2014-11-03 14:30:00,59.83,59.85,59.68,59.81,10000.0,42.9703,42.9847,42.8626,42.956,10000.0
2014-11-03 15:00:00,59.82,59.85,59.51,59.54,13900.0,42.9631,42.9847,42.7405,42.762,13900.0
2014-11-03 15:30:00,59.53,60.01,59.53,60.01,66300.0,42.7549,43.0996,42.7549,43.0996,66300.0
2014-11-04 09:30:00,60.11,60.25,59.6,60.23,11200.0,43.1714,43.272,42.8051,43.2576,11200.0
2014-11-04 10:00:00,60.18,60.33,59.98,59.98,16300.0,43.2217,43.3294,43.078,43.078,16300.0
2014-11-04 10:30:00,59.95,60.05,59.74,59.86,12500.0,43.0565,43.1283,42.9057,42.9919,12500.0
2014-11-04 11:00:00,59.87,59.94,59.75,59.9,11400.0,42.999,43.0493,42.9129,43.0206,11400.0
2014-11-04 11:30:00,59.89,59.96,59.75,59.85,8400.0,43.0134,43.0637,42.9129,42.9847,8400.0
2014-11-04 12:00:00,59.88,60.05,59.88,59.95,6900.0,43.0062,43.1283,43.0062,43.0565,6900.0
2014-11-04 12:30:00,59.97,59.98,59.79,59.89,9000.0,43.0709,43.078,42.9416,43.0134,9000.0
2014-11-04 13:00:00,59.87,60.01,59.77,59.77,8300.0,42.999,43.0996,42.9272,42.9272,8300.0
2014-11-04 13:30:00,59.79,60.06,59.77,60.06,7700.0,42.9416,43.1355,42.9272,43.1355,7700.0
2014-11-04 14:00:00,60.05,60.15,59.89,60.08,15900.0,43.1283,43.2001,43.0134,43.1499,15900.0
2014-11-04 14:30:00,60.04,60.1,59.94,59.99,7000.0,43.1211,43.1642,43.0493,43.0852,7000.0
2014-11-04 15:00:00,59.98,60.07,59.8,59.8,17600.0,43.078,43.1427,42.9488,42.9488,17600.0
2014-11-04 15:30:00,59.79,60.1,59.75,60.01,73100.0,42.9416,43.1642,42.9129,43.0996,73100.0
2014-11-05 09:30:00,61.0,61.0,59.81,60.33,26400.0,43.8106,43.8106,42.956,43.3294,26400.0
2014-11-05 10:00:00,60.31,60.31,59.1,59.54,64400.0,43.3151,43.3151,42.446,42.762,64400.0
2014-11-05 10:30:00,59.47,59.5,59.25,59.33,19000.0,42.7118,42.7333,42.5538,42.6112,19000.0
2014-11-05 11:00:00,59.36,59.56,59.3,59.44,32900.0,42.6328,42.7764,42.5897,42.6902,32900.0
2014-11-05 11:30:00,59.44,59.47,59.22,59.34,16400.0,42.6902,42.7118,42.5322,42.6184,16400.0
2014-11-05 12:00:00,59.39,59.42,59.29,59.3,8600.0,42.6543,42.6759,42.5825,42.5897,8600.0
2014-11-05 12:30:00,59.31,59.75,59.29,59.74,17300.0,42.5968,42.9129,42.5825,42.9057,17300.0
2014-11-05 13:00:00,59.72,59.98,59.66,59.77,9900.0,42.8913,43.078,42.8482,42.9272,9900.0
2014-11-05 13:30:00,59.72,59.75,59.54,59.71,9200.0,42.8913,42.9129,42.762,42.8841,9200.0
2014-11-05 14:00:00,59.72,59.82,59.63,59.78,4600.0,42.8913,42.9631,42.8267,42.9344,4600.0
2014-11-05 14:30:00,59.79,59.98,59.76,59.94,10900.0,42.9416,43.078,42.92,43.0493,10900.0
2014-11-05 15:00:00,59.95,60.04,59.91,60.04,11300.0,43.0565,43.1211,43.0278,43.1211,11300.0
2014-11-05 15:30:00,60.04,60.14,59.95,60.1,31600.0,43.1211,43.193,43.0565,43.1642,31600.0
2014-11-06 09:30:00,60.33,60.33,59.8,60.03,23100.0,43.3294,43.3294,42.9488,43.114,23100.0
2014-11-06 10:00:00,60.03,60.05,59.33,59.58,18900.0,43.114,43.1283,42.6112,42.7908,18900.0
2014-11-06 10:30:00,59.54,59.83,59.52,59.7,11900.0,42.762,42.9703,42.7477,42.8769,11900.0
2014-11-06 11:00:00,59.71,59.88,59.71,59.86,5700.0,42.8841,43.0062,42.8841,42.9919,5700.0
2014-11-06 11:30:00,59.86,60.06,59.82,60.05,14500.0,42.9919,43.1355,42.9631,43.1283,14500.0
2014-11-06 12:00:00,60.09,60.14,60.04,60.07,10800.0,43.1571,43.193,43.1211,43.1427,10800.0
2014-11-06 12:30:00,60.06,60.06,59.87,59.91,9900.0,43.1355,43.1355,42.999,43.0278,9900.0
2014-11-06 13:00:00,59.94,60.03,59.89,59.98,8600.0,43.0493,43.114,43.0134,43.078,8600.0
2014-11-06 13:30:00,59.98,60.0,59.96,59.98,6200.0,43.078,43.0924,43.0637,43.078,6200.0
2014-11-06 14:00:00,59.99,60.08,59.96,60.08,9500.0,43.0852,43.1499,43.0637,43.1499,9500.0
2014-11-06 14:30:00,60.08,60.13,60.01,60.13,10900.0,43.1499,43.1858,43.0996,43.1858,10900.0
2014-11-06 15:00:00,60.14,60.22,60.08,60.22,11400.0,43.193,43.2504,43.1499,43.2504,11400.0
2014-11-06 15:30:00,60.23,60.42,60.23,60.38,36700.0,43.2576,43.3941,43.2576,43.3653,36700.0
2014-11-07 09:30:00,60.47,60.73,59.94,60.5,18500.0,43.43,43.6167,43.0493,43.4515,18500.0
2014-11-07 10:00:00,60.54,60.73,60.48,60.51,19100.0,43.4802,43.6167,43.4372,43.4587,19100.0
2014-11-07 10:30:00,60.51,60.62,60.46,60.57,18300.0,43.4587,43.5377,43.4228,43.5018,18300.0
2014-11-07 11:00:00,60.57,60.64,60.52,60.56,19100.0,43.5018,43.5521,43.4659,43.4946,19100.0
2014-11-07 11:30:00,60.56,60.63,60.5,60.56,18700.0,43.4946,43.5449,43.4515,43.4946,18700.0
2014-11-07 12:00:00,60.54,60.55,60.44,60.45,14900.0,43.4802,43.4874,43.4084,43.4156,14900.0
2014-11-07 12:30:00,60.45,60.65,60.45,60.56,10300.0,43.4156,43.5592,43.4156,43.4946,10300.0
2014-11-07 13:00:00,60.54,60.6,60.51,60.54,5400.0,43.4802,43.5233,43.4587,43.4802,5400.0
2014-11-07 13:30:00,60.51,60.53,60.39,60.43,7400.0,43.4587,43.4731,43.3725,43.4012,7400.0
2014-11-07 14:00:00,60.45,60.45,60.31,60.31,7400.0,43.4156,43.4156,43.3151,43.3151,7400.0
2014-11-07 14:30:00,60.34,60.36,60.2,60.21,9900.0,43.3366,43.351,43.2361,43.2432,9900.0
2014-11-07 15:00:00,60.21,60.32,60.21,60.25,10200.0,43.2432,43.3222,43.2432,43.272,10200.0
2014-11-07 15:30:00,60.24,60.31,60.17,60.2,47400.0,43.2648,43.3151,43.2145,43.2361,47400.0
2014-11-10 09:30:00,60.01,60.39,59.94,59.98,25100.0,43.0996,43.3725,43.0493,43.078,25100.0
2014-11-10 10:00:00,60.03,60.06,59.75,59.77,11500.0,43.114,43.1355,42.9129,42.9272,11500.0
2014-11-10 10:30:00,59.78,60.13,59.78,59.97,30000.0,42.9344,43.1858,42.9344,43.0709,30000.0
2014-11-10 11:00:00,59.97,60.16,59.96,60.12,14400.0,43.0709,43.2073,43.0637,43.1786,14400.0
2014-11-10 11:30:00,60.13,60.46,60.13,60.43,62800.0,43.1858,43.4228,43.1858,43.4012,62800.0
2014-11-10 12:00:00,60.47,60.58,60.42,60.42,11300.0,43.43,43.509,43.3941,43.3941,11300.0
2014-11-10 12:30:00,60.41,60.45,60.3,60.3,9600.0,43.3869,43.4156,43.3079,43.3079,9600.0
2014-11-10 13:00:00,60.3,60.37,60.19,60.24,12200.0,43.3079,43.3581,43.2289,43.2648,12200.0
2014-11-10 13:30:00,60.23,60.26,60.16,60.19,24300.0,43.2576,43.2791,43.2073,43.2289,24300.0
2014-11-10 14:00:00,60.19,60.19,60.04,60.1,13200.0,43.2289,43.2289,43.1211,43.1642,13200.0
2014-11-10 14:30:00,60.06,60.17,60.04,60.13,11300.0,43.1355,43.2145,43.1211,43.1858,11300.0
2014-11-10 15:00:00,60.17,60.26,60.11,60.12,29900.0,43.2145,43.2791,43.1714,43.1786,29900.0
2014-11-10 15:30:00,60.12,60.16,59.99,60.09,85400.0,43.1786,43.2073,43.0852,43.1571,85400.0
2014-11-11 09:30:00,60.04,60.2,59.99,59.99,27800.0,43.1211,43.2361,43.0852,43.0852,27800.0
2014-11-11 10:00:00,60.08,60.22,59.89,60.22,28900.0,43.1499,43.2504,43.0134,43.2504,28900.0
2014-11-11 10:30:00,60.21,60.33,60.0,60.25,92900.0,43.2432,43.3294,43.0924,43.272,92900.0
2014-11-11 11:00:00,60.24,60.33,60.1,60.23,19700.0,43.2648,43.3294,43.1642,43.2576,19700.0
2014-11-11 11:30:00,60.23,60.63,60.16,60.6,18100.0,43.2576,43.5449,43.2073,43.5233,18100.0
2014-11-11 12:00:00,60.6,60.62,60.41,60.48,6900.0,43.5233,43.5377,43.3869,43.4372,6900.0
2014-11-11 12:30:00,60.49,60.53,60.44,60.48,8200.0,43.4443,43.4731,43.4084,43.4372,8200.0
2014-11-11 13:00:00,60.47,60.52,60.38,60.44,10900.0,43.43,43.4659,43.3653,43.4084,10900.0
2014-11-11 13:30:00,60.41,60.49,60.37,60.41,8400.0,43.3869,43.4443,43.3581,43.3869,8400.0
2014-11-11 14:00:00,60.45,60.49,60.35,60.4,7000.0,43.4156,43.4443,43.3438,43.3797,7000.0
2014-11-11 14:30:00,60.42,60.48,60.39,60.46,7300.0,43.3941,43.4372,43.3725,43.4228,7300.0
2014-11-11 15:00:00,60.46,60.52,60.43,60.47,9200.0,43.4228,43.4659,43.4012,43.43,9200.0
2014-11-11 15:30:00,60.47,60.6,60.42,60.56,45100.0,43.43,43.5233,43.3941,43.4946,45100.0
2014-11-12 09:30:00,60.14,60.68,60.14,60.58,18000.0,43.193,43.5808,43.193,43.509,18000.0
2014-11-12 10:00:00,60.58,60.58,60.39,60.51,12200.0,43.509,43.509,43.3725,43.4587,12200.0
2014-11-12 10:30:00,60.57,60.58,60.41,60.51,13700.0,43.5018,43.509,43.3869,43.4587,13700.0
2014-11-12 11:00:00,60.47,60.64,60.38,60.61,8400.0,43.43,43.5521,43.3653,43.5305,8400.0
2014-11-12 11:30:00,60.64,60.68,60.56,60.61,12000.0,43.5521,43.5808,43.4946,43.5305,12000.0
2014-11-12 12:00:00,60.63,60.64,60.52,60.64,7400.0,43.5449,43.5521,43.4659,43.5521,7400.0
2014-11-12 12:30:00,60.64,60.74,60.62,60.66,4600.0,43.5521,43.6239,43.5377,43.5664,4600.0
2014-11-12 13:00:00,60.69,60.69,60.52,60.58,12100.0,43.588,43.588,43.4659,43.509,12100.0
2014-11-12 13:30:00,60.58,60.63,60.54,60.54,6500.0,43.509,43.5449,43.4802,43.4802,6500.0
2014-11-12 14:00:00,60.57,60.6,60.5,60.54,10400.0,43.5018,43.5233,43.4515,43.4802,10400.0
2014-11-12 14:30:00,60.52,60.52,60.43,60.49,11400.0,43.4659,43.4659,43.4012,43.4443,11400.0
2014-11-12 15:00:00,60.48,60.69,60.48,60.57,21200.0,43.4372,43.588,43.4372,43.5018,21200.0
2014-11-12 15:30:00,60.6,60.63,60.53,60.56,51700.0,43.5233,43.5449,43.4731,43.4946,51700.0
2014-11-13 09:30:00,60.68,60.86,60.63,60.71,16300.0,43.5808,43.7101,43.5449,43.6023,16300.0
2014-11-13 10:00:00,60.72,60.87,60.4,60.82,108000.0,43.6095,43.7173,43.3797,43.6813,108000.0
2014-11-13 10:30:00,60.82,60.84,60.71,60.78,22700.0,43.6813,43.6957,43.6023,43.6526,22700.0
2014-11-13 11:00:00,60.73,60.76,60.53,60.62,15000.0,43.6167,43.6382,43.4731,43.5377,15000.0
2014-11-13 11:30:00,60.56,60.59,60.03,60.05,23900.0,43.4946,43.5162,43.114,43.1283,23900.0
2014-11-13 12:00:00,60.02,60.23,59.91,60.05,43400.0,43.1068,43.2576,43.0278,43.1283,43400.0
2014-11-13 12:30:00,60.05,60.13,59.77,59.82,42000.0,43.1283,43.1858,42.9272,42.9631,42000.0
2014-11-13 13:00:00,59.8,59.84,59.44,59.57,54600.0,42.9488,42.9775,42.6902,42.7836,54600.0
2014-11-13 13:30:00,59.55,59.64,59.52,59.58,21100.0,42.7692,42.8339,42.7477,42.7908,21100.0
2014-11-13 14:00:00,59.58,59.68,59.45,59.65,38700.0,42.7908,42.8626,42.6974,42.841,38700.0
2014-11-13 14:30:00,59.64,59.86,59.51,59.75,28700.0,42.8339,42.9919,42.7405,42.9129,28700.0
2014-11-13 15:00:00,59.73,60.1,59.72,59.92,19400.0,42.8985,43.1642,42.8913,43.035,19400.0
2014-11-13 15:30:00,59.96,60.4,59.93,60.33,77700.0,43.0637,43.3797,43.0421,43.3294,77700.0
2014-11-14 09:30:00,60.18,60.77,60.17,60.77,26000.0,43.2217,43.6454,43.2145,43.6454,26000.0
2014-11-14 10:00:00,60.75,60.86,60.62,60.62,31100.0,43.6311,43.7101,43.5377,43.5377,31100.0
2014-11-14 10:30:00,60.67,60.9,60.54,60.89,13100.0,43.5736,43.7388,43.4802,43.7316,13100.0
2014-11-14 11:00:00,60.86,60.96,60.76,60.84,10300.0,43.7101,43.7819,43.6382,43.6957,10300.0
2014-11-14 11:30:00,60.84,60.94,60.75,60.89,12900.0,43.6957,43.7675,43.6311,43.7316,12900.0
2014-11-14 12:00:00,60.89,60.94,60.76,60.92,17000.0,43.7316,43.7675,43.6382,43.7532,17000.0
2014-11-14 12:30:00,60.94,60.95,60.77,60.83,19600.0,43.7675,43.7747,43.6454,43.6885,19600.0
2014-11-14 13:00:00,60.81,60.85,60.66,60.71,17500.0,43.6742,43.7029,43.5664,43.6023,17500.0
2014-11-14 13:30:00,60.7,60.8,60.65,60.67,7400.0,43.5952,43.667,43.5592,43.5736,7400.0
2014-11-14 14:00:00,60.68,60.77,60.64,60.64,9000.0,43.5808,43.6454,43.5521,43.5521,9000.0
2014-11-14 14:30:00,60.63,60.69,60.57,60.66,7900.0,43.5449,43.588,43.5018,43.5664,7900.0
2014-11-14 15:00:00,60.66,60.66,60.53,60.62,12300.0,43.5664,43.5664,43.4731,43.5377,12300.0
2014-11-14 15:30:00,60.62,60.68,60.54,60.61,36300.0,43.5377,43.5808,43.4802,43.5305,36300.0
2014-11-17 09:30:00,60.52,60.78,60.18,60.53,25500.0,43.4659,43.6526,43.2217,43.4731,25500.0
2014-11-17 10:00:00,60.52,60.54,60.1,60.29,30700.0,43.4659,43.4802,43.1642,43.3007,30700.0
2014-11-17 10:30:00,60.32,60.32,60.0,60.03,29000.0,43.3222,43.3222,43.0924,43.114,29000.0
2014-11-17 11:00:00,60.01,60.17,59.99,59.99,7100.0,43.0996,43.2145,43.0852,43.0852,7100.0
2014-11-17 11:30:00,59.95,60.0,59.85,59.88,6000.0,43.0565,43.0924,42.9847,43.0062,6000.0
2014-11-17 12:00:00,59.9,60.03,59.85,60.02,6300.0,43.0206,43.114,42.9847,43.1068,6300.0
2014-11-17 12:30:00,60.01,60.1,59.97,59.99,8500.0,43.0996,43.1642,43.0709,43.0852,8500.0
2014-11-17 13:00:00,59.97,60.15,59.96,60.0,11300.0,43.0709,43.2001,43.0637,43.0924,11300.0
2014-11-17 13:30:00,60.02,60.08,59.92,59.92,7700.0,43.1068,43.1499,43.035,43.035,7700.0
2014-11-17 14:00:00,59.92,59.96,59.89,59.96,11600.0,43.035,43.0637,43.0134,43.0637,11600.0
2014-11-17 14:30:00,59.97,59.98,59.82,59.82,8400.0,43.0709,43.078,42.9631,42.9631,8400.0
2014-11-17 15:00:00,59.76,59.79,59.62,59.66,17500.0,42.92,42.9416,42.8195,42.8482,17500.0
2014-11-17 15:30:00,59.66,59.72,59.55,59.61,52300.0,42.8482,42.8913,42.7692,42.8123,52300.0
2014-11-18 09:30:00,59.69,60.09,59.06,59.87,49600.0,42.8698,43.1571,42.4173,42.999,49600.0
2014-11-18 10:00:00,59.79,60.02,59.61,59.94,22700.0,42.9416,43.1068,42.8123,43.0493,22700.0
2014-11-18 10:30:00,59.93,60.08,59.87,59.99,6600.0,43.0421,43.1499,42.999,43.0852,6600.0
2014-11-18 11:00:00,60.01,60.09,59.99,60.03,5300.0,43.0996,43.1571,43.0852,43.114,5300.0
2014-11-18 11:30:00,60.03,60.08,59.95,60.04,7300.0,43.114,43.1499,43.0565,43.1211,7300.0
2014-11-18 12:00:00,60.05,60.06,59.85,59.88,6900.0,43.1283,43.1355,42.9847,43.0062,6900.0
2014-11-18 12:30:00,59.93,60.04,59.93,60.04,6600.0,43.0421,43.1211,43.0421,43.1211,6600.0
2014-11-18 13:00:00,60.05,60.08,59.92,59.97,6100.0,43.1283,43.1499,43.035,43.0709,6100.0
2014-11-18 13:30:00,59.97,60.0,59.86,59.91,3800.0,43.0709,43.0924,42.9919,43.0278,3800.0
2014-11-18 14:00:00,59.9,59.97,59.87,59.94,4500.0,43.0206,43.0709,42.999,43.0493,4500.0
2014-11-18 14:30:00,59.96,59.98,59.85,59.86,5500.0,43.0637,43.078,42.9847,42.9919,5500.0
2014-11-18 15:00:00,59.87,59.9,59.75,59.76,12900.0,42.999,43.0206,42.9129,42.92,12900.0
2014-11-18 15:30:00,59.75,59.76,59.59,59.66,42000.0,42.9129,42.92,42.7979,42.8482,42000.0
2014-11-19 09:30:00,59.9,59.9,59.22,59.81,20800.0,43.0206,43.0206,42.5322,42.956,20800.0
2014-11-19 10:00:00,59.78,59.78,59.39,59.42,24000.0,42.9344,42.9344,42.6543,42.6759,24000.0
2014-11-19 10:30:00,59.5,59.5,59.17,59.19,18800.0,42.7333,42.7333,42.4963,42.5107,18800.0
2014-11-19 11:00:00,59.15,59.49,59.1,59.43,20000.0,42.4819,42.7261,42.446,42.683,20000.0
2014-11-19 11:30:00,59.46,59.52,59.36,59.43,8100.0,42.7046,42.7477,42.6328,42.683,8100.0
2014-11-19 12:00:00,59.42,59.72,59.42,59.64,20800.0,42.6759,42.8913,42.6759,42.8339,20800.0
2014-11-19 12:30:00,59.65,59.65,59.38,59.43,3900.0,42.841,42.841,42.6471,42.683,3900.0
2014-11-19 13:00:00,59.5,59.63,59.43,59.57,10600.0,42.7333,42.8267,42.683,42.7836,10600.0
2014-11-19 13:30:00,59.58,59.66,59.52,59.53,5700.0,42.7908,42.8482,42.7477,42.7549,5700.0
2014-11-19 14:00:00,59.55,59.68,59.55,59.61,6900.0,42.7692,42.8626,42.7692,42.8123,6900.0
2014-11-19 14:30:00,59.6,59.75,59.58,59.66,20100.0,42.8051,42.9129,42.7908,42.8482,20100.0
2014-11-19 15:00:00,59.65,59.79,59.61,59.73,11600.0,42.841,42.9416,42.8123,42.8985,11600.0
2014-11-19 15:30:00,59.75,59.81,59.65,59.73,25700.0,42.9129,42.956,42.841,42.8985,25700.0
2014-11-20 09:30:00,59.65,59.9,59.26,59.58,42000.0,42.841,43.0206,42.5609,42.7908,42000.0
2014-11-20 10:00:00,59.52,59.81,59.46,59.8,16200.0,42.7477,42.956,42.7046,42.9488,16200.0
2014-11-20 10:30:00,59.88,60.05,59.87,60.02,7900.0,43.0062,43.1283,42.999,43.1068,7900.0
2014-11-20 11:00:00,60.0,60.07,60.0,60.03,11500.0,43.0924,43.1427,43.0924,43.114,11500.0
2014-11-20 11:30:00,59.99,60.13,59.98,60.11,8900.0,43.0852,43.1858,43.078,43.1714,8900.0
2014-11-20 12:00:00,60.14,60.22,60.12,60.16,7100.0,43.193,43.2504,43.1786,43.2073,7100.0
2014-11-20 12:30:00,60.17,60.31,60.17,60.26,4300.0,43.2145,43.3151,43.2145,43.2791,4300.0
2014-11-20 13:00:00,60.26,60.42,60.22,60.4,12700.0,43.2791,43.3941,43.2504,43.3797,12700.0
2014-11-20 13:30:00,60.38,60.61,60.38,60.6,13400.0,43.3653,43.5305,43.3653,43.5233,13400.0
2014-11-20 14:00:00,60.59,60.77,60.59,60.63,17400.0,43.5162,43.6454,43.5162,43.5449,17400.0
2014-11-20 14:30:00,60.61,60.68,60.55,60.56,13300.0,43.5305,43.5808,43.4874,43.4946,13300.0
2014-11-20 15:00:00,60.56,60.62,60.3,60.41,64300.0,43.4946,43.5377,43.3079,43.3869,64300.0
2014-11-20 15:30:00,60.4,60.47,60.37,60.4,51700.0,43.3797,43.43,43.3581,43.3797,51700.0
2014-11-21 09:30:00,61.13,61.35,60.7,61.34,34300.0,43.904,44.062,43.5952,44.0548,34300.0
2014-11-21 10:00:00,61.24,61.41,61.11,61.25,39400.0,43.983,44.1051,43.8896,43.9902,39400.0
2014-11-21 10:30:00,61.29,61.47,61.18,61.31,15300.0,44.0189,44.1482,43.9399,44.0333,15300.0
2014-11-21 11:00:00,61.28,61.3,61.12,61.14,19800.0,44.0117,44.0261,43.8968,43.9112,19800.0
2014-11-21 11:30:00,61.14,61.21,61.14,61.21,11100.0,43.9112,43.9614,43.9112,43.9614,11100.0
2014-11-21 12:00:00,61.2,61.22,60.92,60.98,12000.0,43.9543,43.9686,43.7532,43.7963,12000.0
2014-11-21 12:30:00,60.97,61.01,60.9,60.98,13800.0,43.7891,43.8178,43.7388,43.7963,13800.0
2014-11-21 13:00:00,60.97,61.02,60.92,60.92,8400.0,43.7891,43.825,43.7532,43.7532,8400.0
2014-11-21 13:30:00,60.92,60.98,60.83,60.83,6800.0,43.7532,43.7963,43.6885,43.6885,6800.0
2014-11-21 14:00:00,60.86,60.93,60.62,60.62,9800.0,43.7101,43.7603,43.5377,43.5377,9800.0
2014-11-21 14:30:00,60.61,60.7,60.54,60.65,11200.0,43.5305,43.5952,43.4802,43.5592,11200.0
2014-11-21 15:00:00,60.66,60.72,60.58,60.64,10000.0,43.5664,43.6095,43.509,43.5521,10000.0
2014-11-21 15:30:00,60.66,60.69,60.44,60.6,50100.0,43.5664,43.588,43.4084,43.5233,50100.0
2014-11-24 09:30:00,60.2,60.2,59.43,59.74,33200.0,43.5588,43.5588,43.0017,43.226,33200.0
2014-11-24 10:00:00,59.74,59.91,59.68,59.68,8400.0,43.226,43.349,43.1826,43.1826,8400.0
2014-11-24 10:30:00,59.7,60.06,59.68,59.96,34400.0,43.197,43.4575,43.1826,43.3852,34400.0
2014-11-24 11:00:00,60.0,60.03,59.86,60.02,15400.0,43.4141,43.4358,43.3128,43.4286,15400.0
2014-11-24 11:30:00,60.0,60.05,59.96,60.05,7300.0,43.4141,43.4503,43.3852,43.4503,7300.0
2014-11-24 12:00:00,60.03,60.09,59.99,60.02,11300.0,43.4358,43.4792,43.4069,43.4286,11300.0
2014-11-24 12:30:00,60.0,60.05,59.91,59.93,11600.0,43.4141,43.4503,43.349,43.3635,11600.0
2014-11-24 13:00:00,59.91,60.06,59.89,60.02,13900.0,43.349,43.4575,43.3345,43.4286,13900.0
2014-11-24 13:30:00,60.02,60.15,60.0,60.13,15200.0,43.4286,43.5226,43.4141,43.5082,15200.0
2014-11-24 14:00:00,60.15,60.2,60.06,60.17,11900.0,43.5226,43.5588,43.4575,43.5371,11900.0
2014-11-24 14:30:00,60.16,60.3,60.08,60.24,14200.0,43.5299,43.6312,43.472,43.5878,14200.0
2014-11-24 15:00:00,60.21,60.31,60.15,60.24,18800.0,43.5661,43.6384,43.5226,43.5878,18800.0
2014-11-24 15:30:00,60.25,60.34,60.13,60.3,46400.0,43.595,43.6601,43.5082,43.6312,46400.0
2014-11-25 09:30:00,60.51,60.77,60.51,60.77,21000.0,43.7831,43.9713,43.7831,43.9713,21000.0
2014-11-25 10:00:00,60.71,60.71,60.41,60.57,13700.0,43.9278,43.9278,43.7108,43.8265,13700.0
2014-11-25 10:30:00,60.52,60.57,60.35,60.43,8400.0,43.7904,43.8265,43.6674,43.7252,8400.0
2014-11-25 11:00:00,60.42,60.46,60.24,60.26,7300.0,43.718,43.7469,43.5878,43.6022,7300.0
2014-11-25 11:30:00,60.26,60.44,60.25,60.36,6000.0,43.6022,43.7325,43.595,43.6746,6000.0
2014-11-25 12:00:00,60.37,60.49,60.36,60.38,7100.0,43.6818,43.7687,43.6746,43.6891,7100.0
2014-11-25 12:30:00,60.4,60.52,60.38,60.43,7400.0,43.7035,43.7904,43.6891,43.7252,7400.0
2014-11-25 13:00:00,60.44,60.52,60.4,60.51,5700.0,43.7325,43.7904,43.7035,43.7831,5700.0
2014-11-25 13:30:00,60.49,60.49,60.41,60.44,6300.0,43.7687,43.7687,43.7108,43.7325,6300.0
2014-11-25 14:00:00,60.42,60.49,60.4,60.47,11600.0,43.718,43.7687,43.7035,43.7542,11600.0
2014-11-25 14:30:00,60.45,60.45,60.27,60.33,7300.0,43.7397,43.7397,43.6095,43.6529,7300.0
2014-11-25 15:00:00,60.33,60.47,60.3,60.4,18600.0,43.6529,43.7542,43.6312,43.7035,18600.0
2014-11-25 15:30:00,60.4,60.47,60.28,60.39,27600.0,43.7035,43.7542,43.6167,43.6963,27600.0
2014-11-26 09:30:00,60.25,61.01,60.23,60.85,59700.0,43.595,44.1449,43.5805,44.0291,59700.0
2014-11-26 10:00:00,60.83,61.09,60.73,61.09,28000.0,44.0147,44.2028,43.9423,44.2028,28000.0
2014-11-26 10:30:00,61.09,61.15,60.98,61.07,7200.0,44.2028,44.2462,44.1232,44.1883,7200.0
2014-11-26 11:00:00,61.06,61.06,60.68,60.7,8900.0,44.1811,44.1811,43.9061,43.9206,8900.0
2014-11-26 11:30:00,60.71,60.74,60.62,60.7,6600.0,43.9278,43.9495,43.8627,43.9206,6600.0
2014-11-26 12:00:00,60.73,60.83,60.64,60.71,7000.0,43.9423,44.0147,43.8772,43.9278,7000.0
2014-11-26 12:30:00,60.71,60.77,60.64,60.74,2400.0,43.9278,43.9713,43.8772,43.9495,2400.0
2014-11-26 13:00:00,60.73,60.78,60.65,60.76,4800.0,43.9423,43.9785,43.8844,43.964,4800.0
2014-11-26 13:30:00,60.72,60.78,60.63,60.63,4200.0,43.9351,43.9785,43.87,43.87,4200.0
2014-11-26 14:00:00,60.63,60.74,60.63,60.71,3600.0,43.87,43.9495,43.87,43.9278,3600.0
2014-11-26 14:30:00,60.66,60.81,60.63,60.78,6100.0,43.8917,44.0002,43.87,43.9785,6100.0
2014-11-26 15:00:00,60.8,60.84,60.75,60.8,5800.0,43.993,44.0219,43.9568,43.993,5800.0
2014-11-26 15:30:00,60.78,60.86,60.77,60.81,24100.0,43.9785,44.0364,43.9713,44.0002,24100.0
2014-11-28 09:30:00,60.97,61.34,60.44,61.34,31300.0,44.116,44.3837,43.7325,44.3837,31300.0
2014-11-28 10:00:00,61.27,61.45,61.25,61.4,11700.0,44.333,44.4633,44.3186,44.4271,11700.0
2014-11-28 10:30:00,61.4,61.45,61.27,61.32,11000.0,44.4271,44.4633,44.333,44.3692,11000.0
2014-11-28 11:00:00,61.25,61.4,61.15,61.15,14300.0,44.3186,44.4271,44.2462,44.2462,14300.0
2014-11-28 11:30:00,61.17,61.45,61.16,61.36,22500.0,44.2607,44.4633,44.2534,44.3982,22500.0
2014-11-28 12:00:00,61.33,61.33,61.08,61.21,21700.0,44.3764,44.3764,44.1956,44.2896,21700.0
2014-11-28 12:30:00,61.21,61.23,60.85,61.04,53800.0,44.2896,44.3041,44.0291,44.1666,53800.0
2014-12-01 09:30:00,61.06,61.19,60.31,60.49,25100.0,44.1811,44.2751,43.6384,43.7687,25100.0
2014-12-01 10:00:00,60.55,60.74,60.38,60.45,31900.0,43.8121,43.9495,43.6891,43.7397,31900.0
2014-12-01 10:30:00,60.39,60.42,59.9,60.01,18700.0,43.6963,43.718,43.3417,43.4213,18700.0
2014-12-01 11:00:00,60.07,60.57,60.07,60.42,19500.0,43.4648,43.8265,43.4648,43.718,19500.0
2014-12-01 11:30:00,60.42,60.44,60.39,60.43,9300.0,43.718,43.7325,43.6963,43.7252,9300.0
2014-12-01 12:00:00,60.43,60.45,60.4,60.42,11100.0,43.7252,43.7397,43.7035,43.718,11100.0
2014-12-01 12:30:00,60.4,60.45,60.33,60.44,8300.0,43.7035,43.7397,43.6529,43.7325,8300.0
2014-12-01 13:00:00,60.44,60.55,60.37,60.47,15600.0,43.7325,43.8121,43.6818,43.7542,15600.0
2014-12-01 13:30:00,60.46,60.5,60.27,60.27,13600.0,43.7469,43.7759,43.6095,43.6095,13600.0
2014-12-01 14:00:00,60.27,60.36,60.15,60.21,17500.0,43.6095,43.6746,43.5226,43.5661,17500.0
2014-12-01 14:30:00,60.23,60.54,60.21,60.44,20200.0,43.5805,43.8048,43.5661,43.7325,20200.0
2014-12-01 15:00:00,60.43,60.78,60.43,60.66,27200.0,43.7252,43.9785,43.7252,43.8917,27200.0
2014-12-01 15:30:00,60.61,60.7,60.55,60.63,48000.0,43.8555,43.9206,43.8121,43.87,48000.0
2014-12-02 09:30:00,60.84,61.23,60.75,61.2,25800.0,44.0219,44.3041,43.9568,44.2824,25800.0
2014-12-02 10:00:00,61.19,61.49,60.9,61.49,18700.0,44.2751,44.4922,44.0653,44.4922,18700.0
2014-12-02 10:30:00,61.48,61.57,61.41,61.44,20600.0,44.485,44.5501,44.4343,44.456,20600.0
2014-12-02 11:00:00,61.49,61.68,61.43,61.51,5500.0,44.4922,44.6297,44.4488,44.5067,5500.0
2014-12-02 11:30:00,61.53,61.54,61.41,61.52,7600.0,44.5212,44.5284,44.4343,44.5139,7600.0
2014-12-02 12:00:00,61.49,61.54,61.32,61.37,11300.0,44.4922,44.5284,44.3692,44.4054,11300.0
2014-12-02 12:30:00,61.4,61.46,61.31,61.46,7300.0,44.4271,44.4705,44.362,44.4705,7300.0
2014-12-02 13:00:00,61.46,61.65,61.46,61.65,8900.0,44.4705,44.608,44.4705,44.608,8900.0
2014-12-02 13:30:00,61.67,61.85,61.66,61.79,12800.0,44.6225,44.7527,44.6152,44.7093,12800.0
2014-12-02 14:00:00,61.79,61.99,61.79,61.98,17800.0,44.7093,44.854,44.7093,44.8468,17800.0
2014-12-02 14:30:00,61.95,62.0,61.82,62.0,17300.0,44.8251,44.8612,44.731,44.8612,17300.0
2014-12-02 15:00:00,61.97,61.99,61.82,61.85,25100.0,44.8395,44.854,44.731,44.7527,25100.0
2014-12-02 15:30:00,61.85,62.07,61.65,61.87,117100.0,44.7527,44.9119,44.608,44.7672,117100.0
2014-12-03 09:30:00,61.86,62.06,61.73,61.96,31700.0,44.7599,44.9047,44.6659,44.8323,31700.0
2014-12-03 10:00:00,61.96,62.53,61.96,62.38,20600.0,44.8323,45.2447,44.8323,45.1362,20600.0
2014-12-03 10:30:00,62.37,62.45,62.33,62.45,13400.0,45.129,45.1868,45.1,45.1868,13400.0
2014-12-03 11:00:00,62.46,62.59,62.39,62.41,23000.0,45.1941,45.2881,45.1434,45.1579,23000.0
2014-12-03 11:30:00,62.43,62.63,62.4,62.52,15000.0,45.1724,45.3171,45.1507,45.2375,15000.0
2014-12-03 12:00:00,62.52,62.62,62.42,62.42,8000.0,45.2375,45.3099,45.1651,45.1651,8000.0
2014-12-03 12:30:00,62.42,62.43,62.27,62.3,9200.0,45.1651,45.1724,45.0566,45.0783,9200.0
2014-12-03 13:00:00,62.3,62.42,62.3,62.38,8000.0,45.0783,45.1651,45.0783,45.1362,8000.0
2014-12-03 13:30:00,62.41,62.47,62.32,62.43,12400.0,45.1579,45.2013,45.0928,45.1724,12400.0
2014-12-03 14:00:00,62.42,62.55,62.42,62.5,12300.0,45.1651,45.2592,45.1651,45.223,12300.0
2014-12-03 14:30:00,62.5,62.61,62.5,62.57,16500.0,45.223,45.3026,45.223,45.2737,16500.0
2014-12-03 15:00:00,62.57,62.57,62.41,62.49,52400.0,45.2737,45.2737,45.1579,45.2158,52400.0
2014-12-03 15:30:00,62.51,62.58,62.46,62.48,49500.0,45.2303,45.2809,45.1941,45.2086,49500.0
2014-12-04 09:30:00,62.29,62.6,62.19,62.59,29400.0,45.0711,45.2954,44.9987,45.2881,29400.0
2014-12-04 10:00:00,62.57,62.63,62.36,62.44,21600.0,45.2737,45.3171,45.1217,45.1796,21600.0
2014-12-04 10:30:00,62.44,62.46,62.22,62.22,8600.0,45.1796,45.1941,45.0204,45.0204,8600.0
2014-12-04 11:00:00,62.25,62.28,62.18,62.19,5600.0,45.0421,45.0638,44.9915,44.9987,5600.0
2014-12-04 11:30:00,62.2,62.44,62.2,62.44,9600.0,45.006,45.1796,45.006,45.1796,9600.0
2014-12-04 12:00:00,62.44,62.5,62.41,62.5,4400.0,45.1796,45.223,45.1579,45.223,4400.0
2014-12-04 12:30:00,62.52,62.67,62.44,62.45,6800.0,45.2375,45.346,45.1796,45.1868,6800.0
2014-12-04 13:00:00,62.46,62.51,62.46,62.47,5100.0,45.1941,45.2303,45.1941,45.2013,5100.0
2014-12-04 13:30:00,62.47,62.51,62.4,62.43,6400.0,45.2013,45.2303,45.1507,45.1724,6400.0
2014-12-04 14:00:00,62.42,62.44,62.37,62.44,6300.0,45.1651,45.1796,45.129,45.1796,6300.0
2014-12-04 14:30:00,62.4,62.43,62.34,62.36,11000.0,45.1507,45.1724,45.1073,45.1217,11000.0
2014-12-04 15:00:00,62.34,62.35,62.15,62.17,10800.0,45.1073,45.1145,44.9698,44.9842,10800.0
2014-12-04 15:30:00,62.16,62.34,62.16,62.33,22900.0,44.977,45.1073,44.977,45.1,22900.0
2014-12-05 09:30:00,62.31,62.54,62.03,62.46,40800.0,45.0855,45.252,44.8829,45.1941,40800.0
2014-12-05 10:00:00,62.39,62.53,62.28,62.53,20800.0,45.1434,45.2447,45.0638,45.2447,20800.0
2014-12-05 10:30:00,62.54,62.58,62.48,62.5,23300.0,45.252,45.2809,45.2086,45.223,23300.0
2014-12-05 11:00:00,62.5,62.55,62.47,62.52,17600.0,45.223,45.2592,45.2013,45.2375,17600.0
2014-12-05 11:30:00,62.51,62.54,62.49,62.5,9500.0,45.2303,45.252,45.2158,45.223,9500.0
2014-12-05 12:00:00,62.51,62.53,62.5,62.51,8600.0,45.2303,45.2447,45.223,45.2303,8600.0
2014-12-05 12:30:00,62.54,62.56,62.52,62.53,4400.0,45.252,45.2664,45.2375,45.2447,4400.0
2014-12-05 13:00:00,62.55,62.57,62.52,62.52,7700.0,45.2592,45.2737,45.2375,45.2375,7700.0
2014-12-05 13:30:00,62.52,62.56,62.37,62.37,4600.0,45.2375,45.2664,45.129,45.129,4600.0
2014-12-05 14:00:00,62.41,62.47,62.41,62.47,8500.0,45.1579,45.2013,45.1579,45.2013,8500.0
2014-12-05 14:30:00,62.49,62.77,62.47,62.74,19300.0,45.2158,45.4184,45.2013,45.3967,19300.0
2014-12-05 15:00:00,62.74,62.79,62.66,62.79,18900.0,45.3967,45.4329,45.3388,45.4329,18900.0
2014-12-05 15:30:00,62.8,62.82,62.6,62.69,39300.0,45.4401,45.4546,45.2954,45.3605,39300.0
2014-12-08 09:30:00,62.44,62.99,62.07,62.87,16600.0,45.1796,45.5776,44.9119,45.4907,16600.0
2014-12-08 10:00:00,62.86,62.99,62.86,62.97,8000.0,45.4835,45.5776,45.4835,45.5631,8000.0
2014-12-08 10:30:00,62.96,63.04,62.96,63.03,10600.0,45.5559,45.6138,45.5559,45.6065,10600.0
2014-12-08 11:00:00,63.04,63.2,63.03,63.09,15900.0,45.6138,45.7295,45.6065,45.6499,15900.0
2014-12-08 11:30:00,63.09,63.13,62.9,62.9,7900.0,45.6499,45.6789,45.5125,45.5125,7900.0
2014-12-08 12:00:00,62.88,63.01,62.58,62.61,13500.0,45.498,45.592,45.2809,45.3026,13500.0
2014-12-08 12:30:00,62.61,62.65,62.45,62.46,7700.0,45.3026,45.3316,45.1868,45.1941,7700.0
2014-12-08 13:00:00,62.49,62.61,62.47,62.59,4700.0,45.2158,45.3026,45.2013,45.2881,4700.0
2014-12-08 13:30:00,62.57,62.57,62.39,62.43,6400.0,45.2737,45.2737,45.1434,45.1724,6400.0
2014-12-08 14:00:00,62.42,62.45,62.24,62.28,10200.0,45.1651,45.1868,45.0349,45.0638,10200.0
2014-12-08 14:30:00,62.31,62.47,62.29,62.45,8100.0,45.0855,45.2013,45.0711,45.1868,8100.0
2014-12-08 15:00:00,62.43,62.54,62.36,62.53,12800.0,45.1724,45.252,45.1217,45.2447,12800.0
2014-12-08 15:30:00,62.51,62.68,62.41,62.65,34500.0,45.2303,45.3533,45.1579,45.3316,34500.0
2014-12-09 09:30:00,62.31,62.41,61.82,62.18,10300.0,45.0855,45.1579,44.731,44.9915,10300.0
2014-12-09 10:00:00,62.19,62.25,61.97,62.02,12300.0,44.9987,45.0421,44.8395,44.8757,12300.0
2014-12-09 10:30:00,62.0,62.24,62.0,62.22,6500.0,44.8612,45.0349,44.8612,45.0204,6500.0
2014-12-09 11:00:00,62.22,62.26,61.99,62.14,38400.0,45.0204,45.0494,44.854,44.9625,38400.0
2014-12-09 11:30:00,62.16,62.2,62.06,62.12,8700.0,44.977,45.006,44.9047,44.9481,8700.0
2014-12-09 12:00:00,62.12,62.24,62.02,62.2,8100.0,44.9481,45.0349,44.8757,45.006,8100.0
2014-12-09 12:30:00,62.21,62.45,62.19,62.32,8400.0,45.0132,45.1868,44.9987,45.0928,8400.0
2014-12-09 13:00:00,62.31,62.55,62.3,62.45,9400.0,45.0855,45.2592,45.0783,45.1868,9400.0
2014-12-09 13:30:00,62.46,62.66,62.46,62.65,9700.0,45.1941,45.3388,45.1941,45.3316,9700.0
2014-12-09 14:00:00,62.6,62.74,62.6,62.7,17800.0,45.2954,45.3967,45.2954,45.3677,17800.0
2014-12-09 14:30:00,62.7,62.79,62.51,62.79,8700.0,45.3677,45.4329,45.2303,45.4329,8700.0
2014-12-09 15:00:00,62.79,62.8,62.71,62.75,18200.0,45.4329,45.4401,45.375,45.4039,18200.0
2014-12-09 15:30:00,62.75,62.86,62.72,62.81,32400.0,45.4039,45.4835,45.3822,45.4473,32400.0
2014-12-10 09:30:00,62.71,62.99,62.5,62.82,9800.0,45.375,45.5776,45.223,45.4546,9800.0
2014-12-10 10:00:00,62.81,62.81,62.62,62.7,6500.0,45.4473,45.4473,45.3099,45.3677,6500.0
2014-12-10 10:30:00,62.7,62.84,62.41,62.79,10300.0,45.3677,45.469,45.1579,45.4329,10300.0
2014-12-10 11:00:00,62.82,62.85,62.5,62.51,8000.0,45.4546,45.4763,45.223,45.2303,8000.0
2014-12-10 11:30:00,62.51,62.59,62.49,62.56,5200.0,45.2303,45.2881,45.2158,45.2664,5200.0
2014-12-10 12:00:00,62.53,62.54,62.32,62.32,6000.0,45.2447,45.252,45.0928,45.0928,6000.0
2014-12-10 12:30:00,62.29,62.49,62.29,62.49,10700.0,45.0711,45.2158,45.0711,45.2158,10700.0
2014-12-10 13:00:00,62.49,62.6,62.47,62.55,7400.0,45.2158,45.2954,45.2013,45.2592,7400.0
2014-12-10 13:30:00,62.61,62.61,62.19,62.23,5900.0,45.3026,45.3026,44.9987,45.0277,5900.0
2014-12-10 14:00:00,62.21,62.25,62.06,62.1,9100.0,45.0132,45.0421,44.9047,44.9336,9100.0
2014-12-10 14:30:00,62.1,62.1,61.86,61.86,7000.0,44.9336,44.9336,44.7599,44.7599,7000.0
2014-12-10 15:00:00,61.85,62.14,61.76,62.13,14000.0,44.7527,44.9625,44.6876,44.9553,14000.0
2014-12-10 15:30:00,62.13,62.19,61.81,61.87,24600.0,44.9553,44.9987,44.7238,44.7672,24600.0
2014-12-11 09:30:00,61.61,62.56,61.13,62.48,14400.0,44.579,45.2664,44.2317,45.2086,14400.0
2014-12-11 10:00:00,62.51,62.58,62.34,62.52,12700.0,45.2303,45.2809,45.1073,45.2375,12700.0
2014-12-11 10:30:00,62.58,62.7,62.3,62.36,16200.0,45.2809,45.3677,45.0783,45.1217,16200.0
2014-12-11 11:00:00,62.36,62.44,62.1,62.1,7900.0,45.1217,45.1796,44.9336,44.9336,7900.0
2014-12-11 11:30:00,62.1,62.2,62.08,62.12,7900.0,44.9336,45.006,44.9191,44.9481,7900.0
2014-12-11 12:00:00,62.15,62.16,62.07,62.13,5800.0,44.9698,44.977,44.9119,44.9553,5800.0
2014-12-11 12:30:00,62.08,62.08,61.76,61.81,6300.0,44.9191,44.9191,44.6876,44.7238,6300.0
2014-12-11 13:00:00,61.81,61.83,61.59,61.64,10100.0,44.7238,44.7382,44.5646,44.6008,10100.0
2014-12-11 13:30:00,61.64,61.89,61.63,61.72,10700.0,44.6008,44.7816,44.5935,44.6586,10700.0
2014-12-11 14:00:00,61.76,61.77,61.56,61.56,11200.0,44.6876,44.6948,44.5429,44.5429,11200.0
2014-12-11 14:30:00,61.56,61.61,61.35,61.46,20400.0,44.5429,44.579,44.3909,44.4705,20400.0
2014-12-11 15:00:00,61.49,61.77,61.48,61.62,11400.0,44.4922,44.6948,44.485,44.5863,11400.0
2014-12-11 15:30:00,61.65,61.72,61.28,61.41,32400.0,44.608,44.6586,44.3403,44.4343,32400.0
2014-12-12 09:30:00,60.72,61.4,60.72,61.13,13300.0,43.9351,44.4271,43.9351,44.2317,13300.0
2014-12-12 10:00:00,61.12,61.12,60.8,60.81,7100.0,44.2245,44.2245,43.993,44.0002,7100.0
2014-12-12 10:30:00,60.88,60.92,60.79,60.86,38300.0,44.0508,44.0798,43.9857,44.0364,38300.0
2014-12-12 11:00:00,60.87,61.08,60.79,60.85,11500.0,44.0436,44.1956,43.9857,44.0291,11500.0
2014-12-12 11:30:00,60.84,61.01,60.78,60.84,14100.0,44.0219,44.1449,43.9785,44.0219,14100.0
2014-12-12 12:00:00,60.87,61.1,60.79,61.1,6200.0,44.0436,44.21,43.9857,44.21,6200.0
2014-12-12 12:30:00,61.11,61.32,61.05,61.16,11000.0,44.2173,44.3692,44.1739,44.2534,11000.0
2014-12-12 13:00:00,61.13,61.5,61.05,61.42,6900.0,44.2317,44.4995,44.1739,44.4416,6900.0
2014-12-12 13:30:00,61.38,61.41,61.22,61.26,7300.0,44.4126,44.4343,44.2969,44.3258,7300.0
2014-12-12 14:00:00,61.29,61.34,61.12,61.17,7100.0,44.3475,44.3837,44.2245,44.2607,7100.0
2014-12-12 14:30:00,61.14,61.24,60.99,61.21,7600.0,44.239,44.3113,44.1304,44.2896,7600.0
2014-12-12 15:00:00,61.28,61.38,61.22,61.35,9500.0,44.3403,44.4126,44.2969,44.3909,9500.0
2014-12-12 15:30:00,61.32,61.34,61.07,61.09,28600.0,44.3692,44.3837,44.1883,44.2028,28600.0
2014-12-15 09:30:00,61.38,61.61,61.05,61.22,13500.0,44.4126,44.579,44.1739,44.2969,13500.0
2014-12-15 10:00:00,61.21,61.29,61.01,61.14,3200.0,44.2896,44.3475,44.1449,44.239,3200.0
2014-12-15 10:30:00,61.08,61.08,60.68,60.93,6500.0,44.1956,44.1956,43.9061,44.087,6500.0
2014-12-15 11:00:00,60.88,60.88,60.48,60.48,7300.0,44.0508,44.0508,43.7614,43.7614,7300.0
2014-12-15 11:30:00,60.49,60.61,60.23,60.34,6500.0,43.7687,43.8555,43.5805,43.6601,6500.0
2014-12-15 12:00:00,60.33,60.79,60.27,60.72,10100.0,43.6529,43.9857,43.6095,43.9351,10100.0
2014-12-15 12:30:00,60.7,60.81,60.52,60.81,5300.0,43.9206,44.0002,43.7904,44.0002,5300.0
2014-12-15 13:00:00,60.83,60.84,60.46,60.65,6100.0,44.0147,44.0219,43.7469,43.8844,6100.0
2014-12-15 13:30:00,60.6,60.92,60.54,60.87,13500.0,43.8482,44.0798,43.8048,44.0436,13500.0
2014-12-15 14:00:00,60.88,61.06,60.8,60.99,8100.0,44.0508,44.1811,43.993,44.1304,8100.0
2014-12-15 14:30:00,60.99,61.22,60.88,60.99,9700.0,44.1304,44.2969,44.0508,44.1304,9700.0
2014-12-15 15:00:00,61.0,61.22,61.0,61.03,10600.0,44.1377,44.2969,44.1377,44.1594,10600.0
2014-12-15 15:30:00,61.0,61.1,60.84,60.87,27000.0,44.1377,44.21,44.0219,44.0436,27000.0
2014-12-16 09:30:00,60.88,61.36,60.18,60.72,28600.0,44.0508,44.3982,43.5443,43.9351,28600.0
2014-12-16 10:00:00,60.77,60.99,60.66,60.93,36900.0,43.9713,44.1304,43.8917,44.087,36900.0
2014-12-16 10:30:00,60.88,60.93,60.61,60.83,8000.0,44.0508,44.087,43.8555,44.0147,8000.0
2014-12-16 11:00:00,60.85,61.18,60.73,61.18,14500.0,44.0291,44.2679,43.9423,44.2679,14500.0
2014-12-16 11:30:00,61.18,61.23,60.8,60.88,19400.0,44.2679,44.3041,43.993,44.0508,19400.0
2014-12-16 12:00:00,60.89,60.99,60.79,60.85,19800.0,44.0581,44.1304,43.9857,44.0291,19800.0
2014-12-16 12:30:00,60.86,61.09,60.81,60.99,5500.0,44.0364,44.2028,44.0002,44.1304,5500.0
2014-12-16 13:00:00,60.99,61.0,60.67,60.71,8100.0,44.1304,44.1377,43.8989,43.9278,8100.0
2014-12-16 13:30:00,60.76,61.19,60.75,61.11,7400.0,43.964,44.2751,43.9568,44.2173,7400.0
2014-12-16 14:00:00,61.11,61.28,61.04,61.14,11200.0,44.2173,44.3403,44.1666,44.239,11200.0
2014-12-16 14:30:00,61.1,61.18,60.7,60.78,23500.0,44.21,44.2679,43.9206,43.9785,23500.0
2014-12-16 15:00:00,60.8,60.84,60.56,60.77,22200.0,43.993,44.0219,43.8193,43.9713,22200.0
2014-12-16 15:30:00,60.75,60.76,60.26,60.28,56100.0,43.9568,43.964,43.6022,43.6167,56100.0
2014-12-17 09:30:00,60.56,60.67,59.8,60.39,36100.0,43.8193,43.8989,43.2694,43.6963,36100.0
2014-12-17 10:00:00,60.44,60.44,60.14,60.19,6700.0,43.7325,43.7325,43.5154,43.5516,6700.0
2014-12-17 10:30:00,60.16,60.34,60.09,60.12,11700.0,43.5299,43.6601,43.4792,43.5009,11700.0
2014-12-17 11:00:00,60.13,60.18,59.95,59.98,12300.0,43.5082,43.5443,43.3779,43.3996,12300.0
2014-12-17 11:30:00,59.98,60.29,59.97,60.28,11700.0,43.3996,43.6239,43.3924,43.6167,11700.0
2014-12-17 12:00:00,60.36,60.37,60.13,60.18,7700.0,43.6746,43.6818,43.5082,43.5443,7700.0
2014-12-17 12:30:00,60.15,60.22,60.03,60.15,7200.0,43.5226,43.5733,43.4358,43.5226,7200.0
2014-12-17 13:00:00,60.15,60.2,60.06,60.13,9000.0,43.5226,43.5588,43.4575,43.5082,9000.0
2014-12-17 13:30:00,60.14,60.2,60.01,60.14,10300.0,43.5154,43.5588,43.4213,43.5154,10300.0
2014-12-17 14:00:00,60.16,61.06,60.16,61.01,31100.0,43.5299,44.1811,43.5299,44.1449,31100.0
2014-12-17 14:30:00,61.04,61.18,60.71,60.81,15000.0,44.1666,44.2679,43.9278,44.0002,15000.0
2014-12-17 15:00:00,60.86,61.3,60.71,61.29,16700.0,44.0364,44.3547,43.9278,44.3475,16700.0
2014-12-17 15:30:00,61.2,61.25,61.01,61.1,43000.0,44.2824,44.3186,44.1449,44.21,43000.0
2014-12-18 09:30:00,61.87,62.2,61.5,61.67,16800.0,44.7672,45.006,44.4995,44.6225,16800.0
2014-12-18 10:00:00,61.47,61.62,61.46,61.52,5700.0,44.4777,44.5863,44.4705,44.5139,5700.0
2014-12-18 10:30:00,61.52,61.65,61.31,61.65,14200.0,44.5139,44.608,44.362,44.608,14200.0
2014-12-18 11:00:00,61.6,61.75,61.48,61.69,8000.0,44.5718,44.6803,44.485,44.6369,8000.0
2014-12-18 11:30:00,61.69,61.97,61.6,61.92,12000.0,44.6369,44.8395,44.5718,44.8034,12000.0
2014-12-18 12:00:00,61.91,62.14,61.85,61.97,11100.0,44.7961,44.9625,44.7527,44.8395,11100.0
2014-12-18 12:30:00,61.92,62.14,61.91,62.11,5600.0,44.8034,44.9625,44.7961,44.9408,5600.0
2014-12-18 13:00:00,62.09,62.32,62.09,62.31,4500.0,44.9264,45.0928,44.9264,45.0855,4500.0
2014-12-18 13:30:00,62.29,62.45,62.28,62.38,8400.0,45.0711,45.1868,45.0638,45.1362,8400.0
2014-12-18 14:00:00,62.4,62.53,62.23,62.25,8300.0,45.1507,45.2447,45.0277,45.0421,8300.0
2014-12-18 14:30:00,62.25,62.61,62.25,62.57,12400.0,45.0421,45.3026,45.0421,45.2737,12400.0
2014-12-18 15:00:00,62.57,62.77,62.57,62.68,19500.0,45.2737,45.4184,45.2737,45.3533,19500.0
2014-12-18 15:30:00,62.69,63.15,62.65,62.89,69800.0,45.3605,45.6933,45.3316,45.5052,69800.0
2014-12-19 09:30:00,62.76,63.14,62.58,62.62,63000.0,45.4112,45.6861,45.2809,45.3099,63000.0
2014-12-19 10:00:00,62.65,62.83,62.48,62.56,9100.0,45.3316,45.4618,45.2086,45.2664,9100.0
2014-12-19 10:30:00,62.56,62.63,62.29,62.36,6700.0,45.2664,45.3171,45.0711,45.1217,6700.0
2014-12-19 11:00:00,62.21,62.23,61.95,62.09,37100.0,45.0132,45.0277,44.8251,44.9264,37100.0
2014-12-19 11:30:00,62.09,62.19,62.01,62.15,8400.0,44.9264,44.9987,44.8685,44.9698,8400.0
2014-12-19 12:00:00,62.11,62.19,61.98,62.06,6900.0,44.9408,44.9987,44.8468,44.9047,6900.0
2014-12-19 12:30:00,61.97,62.06,61.95,62.01,7500.0,44.8395,44.9047,44.8251,44.8685,7500.0
2014-12-19 13:00:00,62.0,62.05,61.91,62.04,6900.0,44.8612,44.8974,44.7961,44.8902,6900.0
2014-12-19 13:30:00,62.01,62.05,61.9,61.93,9600.0,44.8685,44.8974,44.7889,44.8106,9600.0
2014-12-19 14:00:00,61.95,62.02,61.83,61.99,16100.0,44.8251,44.8757,44.7382,44.854,16100.0
2014-12-19 14:30:00,61.99,62.21,61.95,62.06,14500.0,44.854,45.0132,44.8251,44.9047,14500.0
2014-12-19 15:00:00,62.05,62.2,62.0,62.1,21000.0,44.8974,45.006,44.8612,44.9336,21000.0
2014-12-19 15:30:00,62.08,62.17,61.86,61.97,62400.0,44.9191,44.9842,44.7599,44.8395,62400.0
2014-12-22 09:30:00,61.97,62.44,61.97,62.05,17100.0,44.8395,45.1796,44.8395,44.8974,17100.0
2014-12-22 10:00:00,62.07,62.14,61.68,61.75,11500.0,44.9119,44.9625,44.6297,44.6803,11500.0
2014-12-22 10:30:00,61.71,61.72,61.55,61.71,10300.0,44.6514,44.6586,44.5356,44.6514,10300.0
2014-12-22 11:00:00,61.7,61.8,61.62,61.74,9100.0,44.6442,44.7165,44.5863,44.6731,9100.0
2014-12-22 11:30:00,61.76,61.92,61.66,61.92,9000.0,44.6876,44.8034,44.6152,44.8034,9000.0
2014-12-22 12:00:00,61.89,62.07,61.88,61.92,20300.0,44.7816,44.9119,44.7744,44.8034,20300.0
2014-12-22 12:30:00,61.89,61.94,61.84,61.89,11100.0,44.7816,44.8178,44.7455,44.7816,11100.0
2014-12-22 13:00:00,61.9,61.91,61.85,61.88,12400.0,44.7889,44.7961,44.7527,44.7744,12400.0
2014-12-22 13:30:00,61.85,61.9,61.78,61.9,7400.0,44.7527,44.7889,44.7021,44.7889,7400.0
2014-12-22 14:00:00,61.88,61.97,61.8,61.95,11300.0,44.7744,44.8395,44.7165,44.8251,11300.0
2014-12-22 14:30:00,61.92,61.97,61.76,61.97,9900.0,44.8034,44.8395,44.6876,44.8395,9900.0
2014-12-22 15:00:00,61.96,62.19,61.96,62.15,13600.0,44.8323,44.9987,44.8323,44.9698,13600.0
2014-12-22 15:30:00,62.12,62.38,62.11,62.24,63700.0,44.9481,45.1362,44.9408,45.0349,63700.0
2014-12-23 09:30:00,62.6,62.66,62.28,62.59,11300.0,45.2954,45.3388,45.0638,45.2881,11300.0
2014-12-23 10:00:00,62.52,62.67,62.44,62.51,21100.0,45.2375,45.346,45.1796,45.2303,21100.0
2014-12-23 10:30:00,62.52,62.56,62.32,62.39,7400.0,45.2375,45.2664,45.0928,45.1434,7400.0
2014-12-23 11:00:00,62.44,62.6,62.41,62.58,6000.0,45.1796,45.2954,45.1579,45.2809,6000.0
2014-12-23 11:30:00,62.58,62.59,62.49,62.53,6200.0,45.2809,45.2881,45.2158,45.2447,6200.0
2014-12-23 12:00:00,62.5,62.67,62.5,62.62,8400.0,45.223,45.346,45.223,45.3099,8400.0
2014-12-23 12:30:00,62.63,62.7,62.49,62.49,8400.0,45.3171,45.3677,45.2158,45.2158,8400.0
2014-12-23 13:00:00,62.51,62.53,62.39,62.4,2900.0,45.2303,45.2447,45.1434,45.1507,2900.0
2014-12-23 13:30:00,62.41,62.52,62.39,62.51,5700.0,45.1579,45.2375,45.1434,45.2303,5700.0
2014-12-23 14:00:00,62.51,62.54,62.41,62.46,4000.0,45.2303,45.252,45.1579,45.1941,4000.0
2014-12-23 14:30:00,62.49,62.49,62.38,62.47,5400.0,45.2158,45.2158,45.1362,45.2013,5400.0
2014-12-23 15:00:00,62.46,62.54,62.43,62.5,5400.0,45.1941,45.252,45.1724,45.223,5400.0
2014-12-23 15:30:00,62.45,62.62,62.44,62.58,17700.0,45.1868,45.3099,45.1796,45.2809,17700.0
2014-12-24 09:30:00,62.59,62.73,62.16,62.68,12400.0,45.2881,45.3894,44.977,45.3533,12400.0
2014-12-24 10:00:00,62.69,62.96,62.69,62.95,5000.0,45.3605,45.5559,45.3605,45.5486,5000.0
2014-12-24 10:30:00,62.93,62.95,62.72,62.95,2400.0,45.5342,45.5486,45.3822,45.5486,2400.0
2014-12-24 11:00:00,62.93,62.93,62.64,62.74,3200.0,45.5342,45.5342,45.3243,45.3967,3200.0
2014-12-24 11:30:00,62.67,62.89,62.64,62.89,5800.0,45.346,45.5052,45.3243,45.5052,5800.0
2014-12-24 12:00:00,62.9,62.91,62.61,62.61,4800.0,45.5125,45.5197,45.3026,45.3026,4800.0
2014-12-24 12:30:00,62.63,62.66,62.41,62.49,14500.0,45.3171,45.3388,45.1579,45.2158,14500.0
2014-12-26 09:30:00,62.56,62.94,62.44,62.76,7200.0,45.2664,45.5414,45.1796,45.4112,7200.0
2014-12-26 10:00:00,62.71,62.96,62.56,62.9,6500.0,45.375,45.5559,45.2664,45.5125,6500.0
2014-12-26 10:30:00,62.85,62.97,62.85,62.89,3000.0,45.4763,45.5631,45.4763,45.5052,3000.0
2014-12-26 11:00:00,62.88,62.97,62.86,62.87,4600.0,45.498,45.5631,45.4835,45.4907,4600.0
2014-12-26 11:30:00,62.86,62.99,62.86,62.99,2700.0,45.4835,45.5776,45.4835,45.5776,2700.0
2014-12-26 12:00:00,62.99,62.99,62.77,62.82,3200.0,45.5776,45.5776,45.4184,45.4546,3200.0
2014-12-26 12:30:00,62.81,62.89,62.76,62.77,5400.0,45.4473,45.5052,45.4112,45.4184,5400.0
2014-12-26 13:00:00,62.78,62.85,62.75,62.85,1700.0,45.4256,45.4763,45.4039,45.4763,1700.0
2014-12-26 13:30:00,62.84,62.98,62.81,62.96,3200.0,45.469,45.5703,45.4473,45.5559,3200.0
2014-12-26 14:00:00,62.97,62.99,62.86,62.87,2600.0,45.5631,45.5776,45.4835,45.4907,2600.0
2014-12-26 14:30:00,62.87,62.89,62.72,62.72,1900.0,45.4907,45.5052,45.3822,45.3822,1900.0
2014-12-26 15:00:00,62.75,62.81,62.69,62.74,4500.0,45.4039,45.4473,45.3605,45.3967,4500.0
2014-12-26 15:30:00,62.74,62.81,62.55,62.67,11500.0,45.3967,45.4473,45.2592,45.346,11500.0
2014-12-29 09:30:00,62.81,62.81,62.49,62.55,9900.0,45.4473,45.4473,45.2158,45.2592,9900.0
2014-12-29 10:00:00,62.71,62.71,62.53,62.68,8500.0,45.375,45.375,45.2447,45.3533,8500.0
2014-12-29 10:30:00,62.58,62.61,62.38,62.57,9700.0,45.2809,45.3026,45.1362,45.2737,9700.0
2014-12-29 11:00:00,62.56,62.71,62.56,62.67,5600.0,45.2664,45.375,45.2664,45.346,5600.0
2014-12-29 11:30:00,62.66,62.68,62.56,62.65,5800.0,45.3388,45.3533,45.2664,45.3316,5800.0
2014-12-29 12:00:00,62.66,62.7,62.57,62.7,5100.0,45.3388,45.3677,45.2737,45.3677,5100.0
2014-12-29 12:30:00,62.7,62.71,62.37,62.43,25400.0,45.3677,45.375,45.129,45.1724,25400.0
2014-12-29 13:00:00,62.43,62.47,62.36,62.42,5000.0,45.1724,45.2013,45.1217,45.1651,5000.0
2014-12-29 13:30:00,62.43,62.61,62.43,62.57,5700.0,45.1724,45.3026,45.1724,45.2737,5700.0
2014-12-29 14:00:00,62.61,62.63,62.47,62.6,3400.0,45.3026,45.3171,45.2013,45.2954,3400.0
2014-12-29 14:30:00,62.6,62.64,62.51,62.54,4800.0,45.2954,45.3243,45.2303,45.252,4800.0
2014-12-29 15:00:00,62.57,62.75,62.54,62.65,18200.0,45.2737,45.4039,45.252,45.3316,18200.0
2014-12-29 15:30:00,62.64,62.64,62.32,62.34,26000.0,45.3243,45.3243,45.0928,45.1073,26000.0
2014-12-30 09:30:00,62.23,62.96,62.11,62.45,22600.0,45.0277,45.5559,44.9408,45.1868,22600.0
2014-12-30 10:00:00,62.46,62.64,62.35,62.43,2900.0,45.1941,45.3243,45.1145,45.1724,2900.0
2014-12-30 10:30:00,62.42,62.42,62.3,62.34,2400.0,45.1651,45.1651,45.0783,45.1073,2400.0
2014-12-30 11:00:00,62.33,62.45,62.3,62.45,5500.0,45.1,45.1868,45.0783,45.1868,5500.0
2014-12-30 11:30:00,62.44,62.44,62.21,62.22,2900.0,45.1796,45.1796,45.0132,45.0204,2900.0
2014-12-30 12:00:00,62.27,62.43,62.24,62.31,6800.0,45.0566,45.1724,45.0349,45.0855,6800.0
2014-12-30 12:30:00,62.28,62.57,62.27,62.56,6200.0,45.0638,45.2737,45.0566,45.2664,6200.0
2014-12-30 13:00:00,62.52,62.64,62.49,62.55,3600.0,45.2375,45.3243,45.2158,45.2592,3600.0
2014-12-30 13:30:00,62.5,62.56,62.35,62.55,4500.0,45.223,45.2664,45.1145,45.2592,4500.0
2014-12-30 14:00:00,62.54,62.71,62.53,62.61,4000.0,45.252,45.375,45.2447,45.3026,4000.0
2014-12-30 14:30:00,62.59,62.79,62.57,62.63,7700.0,45.2881,45.4329,45.2737,45.3171,7700.0
2014-12-30 15:00:00,62.68,62.74,62.63,62.67,5800.0,45.3533,45.3967,45.3171,45.346,5800.0
2014-12-30 15:30:00,62.68,62.74,62.63,62.66,17500.0,45.3533,45.3967,45.3171,45.3388,17500.0
2014-12-31 09:30:00,62.7,62.71,62.16,62.67,22500.0,45.3677,45.375,44.977,45.346,22500.0
2014-12-31 10:00:00,62.78,62.81,62.57,62.67,4600.0,45.4256,45.4473,45.2737,45.346,4600.0
2014-12-31 10:30:00,62.75,62.85,62.66,62.78,4700.0,45.4039,45.4763,45.3388,45.4256,4700.0
2014-12-31 11:00:00,62.78,62.8,62.64,62.71,6700.0,45.4256,45.4401,45.3243,45.375,6700.0
2014-12-31 11:30:00,62.71,63.0,62.67,62.95,8400.0,45.375,45.5848,45.346,45.5486,8400.0
2014-12-31 12:00:00,62.96,62.96,62.46,62.52,8900.0,45.5559,45.5559,45.1941,45.2375,8900.0
2014-12-31 12:30:00,62.57,62.69,62.52,62.58,5200.0,45.2737,45.3605,45.2375,45.2809,5200.0
2014-12-31 13:00:00,62.58,62.65,62.41,62.62,5700.0,45.2809,45.3316,45.1579,45.3099,5700.0
2014-12-31 13:30:00,62.59,62.72,62.52,62.52,3800.0,45.2881,45.3822,45.2375,45.2375,3800.0
2014-12-31 14:00:00,62.49,62.49,62.23,62.26,4400.0,45.2158,45.2158,45.0277,45.0494,4400.0
2014-12-31 14:30:00,62.25,62.3,62.13,62.29,5600.0,45.0421,45.0783,44.9553,45.0711,5600.0
2014-12-31 15:00:00,62.31,62.5,62.28,62.49,11300.0,45.0855,45.223,45.0638,45.2158,11300.0
2014-12-31 15:30:00,62.5,62.53,62.22,62.3,71200.0,45.223,45.2447,45.0204,45.0783,71200.0
2015-01-02 09:30:00,62.52,62.83,61.92,62.06,9000.0,45.2375,45.4618,44.8034,44.9047,9000.0
2015-01-02 10:00:00,62.04,62.26,61.83,61.92,19400.0,44.8902,45.0494,44.7382,44.8034,19400.0
2015-01-02 10:30:00,61.82,61.82,61.38,61.46,10000.0,44.731,44.731,44.4126,44.4705,10000.0
2015-01-02 11:00:00,61.41,61.48,61.1,61.37,8600.0,44.4343,44.485,44.21,44.4054,8600.0
2015-01-02 11:30:00,61.37,61.4,61.09,61.27,14300.0,44.4054,44.4271,44.2028,44.333,14300.0
2015-01-02 12:00:00,61.27,61.41,61.26,61.26,8200.0,44.333,44.4343,44.3258,44.3258,8200.0
2015-01-02 12:30:00,61.33,61.39,61.24,61.3,7900.0,44.3764,44.4199,44.3113,44.3547,7900.0
2015-01-02 13:00:00,61.33,61.38,61.17,61.19,13900.0,44.3764,44.4126,44.2607,44.2751,13900.0
2015-01-02 13:30:00,61.17,61.35,61.1,61.26,11600.0,44.2607,44.3909,44.21,44.3258,11600.0
2015-01-02 14:00:00,61.27,61.49,61.24,61.38,12600.0,44.333,44.4922,44.3113,44.4126,12600.0
2015-01-02 14:30:00,61.38,61.63,61.32,61.52,24900.0,44.4126,44.5935,44.3692,44.5139,24900.0
2015-01-02 15:00:00,61.51,61.57,61.33,61.52,13500.0,44.5067,44.5501,44.3764,44.5139,13500.0
2015-01-02 15:30:00,61.49,61.84,61.4,61.81,39600.0,44.4922,44.7455,44.4271,44.7238,39600.0
2015-01-05 09:30:00,61.6,61.77,60.72,60.81,20100.0,44.5718,44.6948,43.9351,44.0002,20100.0
2015-01-05 10:00:00,60.79,60.96,60.74,60.87,8100.0,43.9857,44.1087,43.9495,44.0436,8100.0
2015-01-05 10:30:00,60.84,60.95,60.62,60.82,6500.0,44.0219,44.1015,43.8627,44.0074,6500.0
2015-01-05 11:00:00,60.77,60.86,60.56,60.59,7500.0,43.9713,44.0364,43.8193,43.841,7500.0
2015-01-05 11:30:00,60.54,60.75,60.49,60.64,9800.0,43.8048,43.9568,43.7687,43.8772,9800.0
2015-01-05 12:00:00,60.64,60.81,60.32,60.32,12600.0,43.8772,44.0002,43.6456,43.6456,12600.0
2015-01-05 12:30:00,60.31,60.53,60.26,60.3,8500.0,43.6384,43.7976,43.6022,43.6312,8500.0
2015-01-05 13:00:00,60.32,60.48,60.04,60.1,15500.0,43.6456,43.7614,43.443,43.4865,15500.0
2015-01-05 13:30:00,60.09,60.43,60.08,60.36,15100.0,43.4792,43.7252,43.472,43.6746,15100.0
2015-01-05 14:00:00,60.35,60.44,60.12,60.15,14000.0,43.6674,43.7325,43.5009,43.5226,14000.0
2015-01-05 14:30:00,60.12,60.25,60.03,60.03,11300.0,43.5009,43.595,43.4358,43.4358,11300.0
2015-01-05 15:00:00,60.0,60.2,60.0,60.09,14900.0,43.4141,43.5588,43.4141,43.4792,14900.0
2015-01-05 15:30:00,60.11,60.25,60.02,60.18,60300.0,43.4937,43.595,43.4286,43.5443,60300.0
2015-01-06 09:30:00,60.66,61.24,60.05,61.16,31300.0,43.8917,44.3113,43.4503,44.2534,31300.0
2015-01-06 10:00:00,60.93,61.07,60.69,60.91,11100.0,44.087,44.1883,43.9134,44.0726,11100.0
2015-01-06 10:30:00,60.85,60.86,60.4,60.55,13500.0,44.0291,44.0364,43.7035,43.8121,13500.0
2015-01-06 11:00:00,60.45,60.45,60.02,60.07,13300.0,43.7397,43.7397,43.4286,43.4648,13300.0
2015-01-06 11:30:00,60.01,60.2,59.95,60.12,19700.0,43.4213,43.5588,43.3779,43.5009,19700.0
2015-01-06 12:00:00,60.0,60.11,59.71,60.11,15100.0,43.4141,43.4937,43.2043,43.4937,15100.0
2015-01-06 12:30:00,60.03,60.42,59.98,60.38,19200.0,43.4358,43.718,43.3996,43.6891,19200.0
2015-01-06 13:00:00,60.31,60.35,60.07,60.27,18700.0,43.6384,43.6674,43.4648,43.6095,18700.0
2015-01-06 13:30:00,60.25,60.48,60.14,60.31,15600.0,43.595,43.7614,43.5154,43.6384,15600.0
2015-01-06 14:00:00,60.31,60.35,60.03,60.3,25300.0,43.6384,43.6674,43.4358,43.6312,25300.0
2015-01-06 14:30:00,60.36,60.85,60.32,60.62,19200.0,43.6746,44.0291,43.6456,43.8627,19200.0
2015-01-06 15:00:00,60.65,60.89,60.48,60.89,18300.0,43.8844,44.0581,43.7614,44.0581,18300.0
2015-01-06 15:30:00,60.84,60.92,60.55,60.8,63500.0,44.0219,44.0798,43.8121,43.993,63500.0
2015-01-07 09:30:00,61.19,61.54,61.01,61.03,28900.0,44.2751,44.5284,44.1449,44.1594,28900.0
2015-01-07 10:00:00,61.12,61.32,60.91,60.97,19500.0,44.2245,44.3692,44.0726,44.116,19500.0
2015-01-07 10:30:00,60.94,60.94,60.58,60.59,35900.0,44.0943,44.0943,43.8338,43.841,35900.0
2015-01-07 11:00:00,60.61,60.75,60.56,60.64,8100.0,43.8555,43.9568,43.8193,43.8772,8100.0
2015-01-07 11:30:00,60.69,61.06,60.68,60.99,5900.0,43.9134,44.1811,43.9061,44.1304,5900.0
2015-01-07 12:00:00,61.03,61.19,60.98,60.99,2700.0,44.1594,44.2751,44.1232,44.1304,2700.0
2015-01-07 12:30:00,61.01,61.18,61.01,61.06,3400.0,44.1449,44.2679,44.1449,44.1811,3400.0
2015-01-07 13:00:00,61.06,61.24,61.06,61.15,4000.0,44.1811,44.3113,44.1811,44.2462,4000.0
2015-01-07 13:30:00,61.17,61.42,61.15,61.34,4100.0,44.2607,44.4416,44.2462,44.3837,4100.0
2015-01-07 14:00:00,61.3,61.58,61.26,61.49,9400.0,44.3547,44.5573,44.3258,44.4922,9400.0
2015-01-07 14:30:00,61.5,61.66,61.5,61.55,10900.0,44.4995,44.6152,44.4995,44.5356,10900.0
2015-01-07 15:00:00,61.55,61.79,61.47,61.79,32200.0,44.5356,44.7093,44.4777,44.7093,32200.0
2015-01-07 15:30:00,61.79,61.93,61.71,61.91,61000.0,44.7093,44.8106,44.6514,44.7961,61000.0
2015-01-08 09:30:00,62.04,62.73,62.04,62.71,7800.0,44.8902,45.3894,44.8902,45.375,7800.0
2015-01-08 10:00:00,62.73,63.0,62.73,62.89,9200.0,45.3894,45.5848,45.3894,45.5052,9200.0
2015-01-08 10:30:00,62.86,62.92,62.73,62.84,3700.0,45.4835,45.5269,45.3894,45.469,3700.0
2015-01-08 11:00:00,62.97,62.97,62.69,62.69,4100.0,45.5631,45.5631,45.3605,45.3605,4100.0
2015-01-08 11:30:00,62.76,62.8,62.65,62.79,4100.0,45.4112,45.4401,45.3316,45.4329,4100.0
2015-01-08 12:00:00,62.76,62.79,62.63,62.66,4000.0,45.4112,45.4329,45.3171,45.3388,4000.0
2015-01-08 12:30:00,62.65,62.84,62.65,62.84,2700.0,45.3316,45.469,45.3316,45.469,2700.0
2015-01-08 13:00:00,62.8,62.82,62.62,62.73,6000.0,45.4401,45.4546,45.3099,45.3894,6000.0
2015-01-08 13:30:00,62.78,62.98,62.72,62.86,12400.0,45.4256,45.5703,45.3822,45.4835,12400.0
2015-01-08 14:00:00,62.82,63.31,62.79,63.31,24500.0,45.4546,45.8091,45.4329,45.8091,24500.0
2015-01-08 14:30:00,63.24,63.33,63.22,63.25,9900.0,45.7585,45.8236,45.744,45.7657,9900.0
2015-01-08 15:00:00,63.26,63.38,63.26,63.37,13600.0,45.7729,45.8598,45.7729,45.8525,13600.0
2015-01-08 15:30:00,63.35,63.52,63.3,63.42,53900.0,45.8381,45.9611,45.8019,45.8887,53900.0
2015-01-09 09:30:00,63.51,63.54,62.91,63.28,19300.0,45.9538,45.9755,45.5197,45.7874,19300.0
2015-01-09 10:00:00,63.28,63.48,63.17,63.17,4800.0,45.7874,45.9321,45.7078,45.7078,4800.0
2015-01-09 10:30:00,63.2,63.2,62.77,63.02,4000.0,45.7295,45.7295,45.4184,45.5993,4000.0
2015-01-09 11:00:00,63.03,63.03,62.68,62.7,7500.0,45.6065,45.6065,45.3533,45.3677,7500.0
2015-01-09 11:30:00,62.7,63.2,62.7,63.2,5300.0,45.3677,45.7295,45.3677,45.7295,5300.0
2015-01-09 12:00:00,63.25,63.34,63.08,63.11,2600.0,45.7657,45.8308,45.6427,45.6644,2600.0
2015-01-09 12:30:00,63.13,63.16,62.81,62.86,3100.0,45.6789,45.7006,45.4473,45.4835,3100.0
2015-01-09 13:00:00,62.75,62.9,62.69,62.78,4900.0,45.4039,45.5125,45.3605,45.4256,4900.0
2015-01-09 13:30:00,62.85,63.09,62.83,62.91,9000.0,45.4763,45.6499,45.4618,45.5197,9000.0
2015-01-09 14:00:00,62.9,62.9,62.56,62.56,10500.0,45.5125,45.5125,45.2664,45.2664,10500.0
2015-01-09 14:30:00,62.55,62.57,62.38,62.43,16700.0,45.2592,45.2737,45.1362,45.1724,16700.0
2015-01-09 15:00:00,62.4,62.58,62.27,62.27,14600.0,45.1507,45.2809,45.0566,45.0566,14600.0
2015-01-09 15:30:00,62.3,62.47,62.16,62.2,41300.0,45.0783,45.2013,44.977,45.006,41300.0
2015-01-12 09:30:00,62.25,62.49,61.58,61.67,5900.0,45.0421,45.2158,44.5573,44.6225,5900.0
2015-01-12 10:00:00,61.74,62.14,61.73,61.96,26400.0,44.6731,44.9625,44.6659,44.8323,26400.0
2015-01-12 10:30:00,62.0,62.64,61.91,62.58,8700.0,44.8612,45.3243,44.7961,45.2809,8700.0
2015-01-12 11:00:00,62.67,62.68,62.48,62.53,5100.0,45.346,45.3533,45.2086,45.2447,5100.0
2015-01-12 11:30:00,62.54,62.57,62.22,62.27,12100.0,45.252,45.2737,45.0204,45.0566,12100.0
2015-01-12 12:00:00,62.29,62.37,62.18,62.3,6400.0,45.0711,45.129,44.9915,45.0783,6400.0
2015-01-12 12:30:00,62.35,62.44,62.12,62.13,2600.0,45.1145,45.1796,44.9481,44.9553,2600.0
2015-01-12 13:00:00,62.17,62.25,61.92,61.99,5600.0,44.9842,45.0421,44.8034,44.854,5600.0
2015-01-12 13:30:00,61.97,62.35,61.97,62.35,4800.0,44.8395,45.1145,44.8395,45.1145,4800.0
2015-01-12 14:00:00,62.35,62.5,62.19,62.23,4400.0,45.1145,45.223,44.9987,45.0277,4400.0
2015-01-12 14:30:00,62.26,62.52,62.19,62.52,12400.0,45.0494,45.2375,44.9987,45.2375,12400.0
2015-01-12 15:00:00,62.49,62.66,62.38,62.57,21700.0,45.2158,45.3388,45.1362,45.2737,21700.0
2015-01-12 15:30:00,62.57,62.59,62.34,62.38,27300.0,45.2737,45.2881,45.1073,45.1362,27300.0
2015-01-13 09:30:00,62.99,63.9,62.79,63.68,7600.0,45.5776,46.236,45.4329,46.0768,7600.0
2015-01-13 10:00:00,63.9,63.9,63.5,63.51,16700.0,46.236,46.236,45.9466,45.9538,16700.0
2015-01-13 10:30:00,63.47,63.55,63.08,63.08,12500.0,45.9249,45.9828,45.6427,45.6427,12500.0
2015-01-13 11:00:00,63.03,63.12,62.98,63.01,5200.0,45.6065,45.6716,45.5703,45.592,5200.0
2015-01-13 11:30:00,63.0,63.13,62.8,63.07,7800.0,45.5848,45.6789,45.4401,45.6355,7800.0
2015-01-13 12:00:00,63.04,63.04,62.75,62.86,7100.0,45.6138,45.6138,45.4039,45.4835,7100.0
2015-01-13 12:30:00,62.83,62.83,62.56,62.81,5600.0,45.4618,45.4618,45.2664,45.4473,5600.0
2015-01-13 13:00:00,62.86,62.9,62.51,62.51,3500.0,45.4835,45.5125,45.2303,45.2303,3500.0
2015-01-13 13:30:00,62.48,62.54,61.91,61.93,12000.0,45.2086,45.252,44.7961,44.8106,12000.0
2015-01-13 14:00:00,61.95,61.95,61.74,61.9,5300.0,44.8251,44.8251,44.6731,44.7889,5300.0
2015-01-13 14:30:00,61.98,62.11,61.69,61.69,13300.0,44.8468,44.9408,44.6369,44.6369,13300.0
2015-01-13 15:00:00,61.78,62.0,61.7,61.7,19100.0,44.7021,44.8612,44.6442,44.6442,19100.0
2015-01-13 15:30:00,61.72,62.25,61.7,62.08,51700.0,44.6586,45.0421,44.6442,44.9191,51700.0
2015-01-14 09:30:00,61.54,61.54,61.04,61.21,8000.0,44.5284,44.5284,44.1666,44.2896,8000.0
2015-01-14 10:00:00,61.25,61.49,61.19,61.34,17000.0,44.3186,44.4922,44.2751,44.3837,17000.0
2015-01-14 10:30:00,61.26,61.45,61.18,61.45,10400.0,44.3258,44.4633,44.2679,44.4633,10400.0
2015-01-14 11:00:00,61.35,61.37,61.09,61.21,6100.0,44.3909,44.4054,44.2028,44.2896,6100.0
2015-01-14 11:30:00,61.15,61.25,61.05,61.06,8300.0,44.2462,44.3186,44.1739,44.1811,8300.0
2015-01-14 12:00:00,61.08,61.08,60.78,60.94,10400.0,44.1956,44.1956,43.9785,44.0943,10400.0
2015-01-14 12:30:00,60.98,61.02,60.71,60.77,8000.0,44.1232,44.1521,43.9278,43.9713,8000.0
2015-01-14 13:00:00,60.76,60.77,60.44,60.57,10800.0,43.964,43.9713,43.7325,43.8265,10800.0
2015-01-14 13:30:00,60.57,60.57,60.43,60.53,9700.0,43.8265,43.8265,43.7252,43.7976,9700.0
2015-01-14 14:00:00,60.52,60.9,60.41,60.9,10000.0,43.7904,44.0653,43.7108,44.0653,10000.0
2015-01-14 14:30:00,60.89,61.09,60.89,61.02,15400.0,44.0581,44.2028,44.0581,44.1521,15400.0
2015-01-14 15:00:00,61.01,61.34,60.99,61.16,9200.0,44.1449,44.3837,44.1304,44.2534,9200.0
2015-01-14 15:30:00,61.25,61.25,61.03,61.13,32300.0,44.3186,44.3186,44.1594,44.2317,32300.0
2015-01-15 09:30:00,61.5,61.5,60.95,61.01,22200.0,44.4995,44.4995,44.1015,44.1449,22200.0
2015-01-15 10:00:00,60.92,61.52,60.83,61.51,18700.0,44.0798,44.5139,44.0147,44.5067,18700.0
2015-01-15 10:30:00,61.51,61.67,61.26,61.29,5600.0,44.5067,44.6225,44.3258,44.3475,5600.0
2015-01-15 11:00:00,61.31,61.31,60.87,60.94,14200.0,44.362,44.362,44.0436,44.0943,14200.0
2015-01-15 11:30:00,60.82,61.13,60.82,61.03,5200.0,44.0074,44.2317,44.0074,44.1594,5200.0
2015-01-15 12:00:00,61.07,61.18,60.91,61.18,10700.0,44.1883,44.2679,44.0726,44.2679,10700.0
2015-01-15 12:30:00,61.13,61.18,60.74,60.88,11700.0,44.2317,44.2679,43.9495,44.0508,11700.0
2015-01-15 13:00:00,60.96,61.04,60.82,61.0,16300.0,44.1087,44.1666,44.0074,44.1377,16300.0
2015-01-15 13:30:00,60.86,61.19,60.84,61.16,15300.0,44.0364,44.2751,44.0219,44.2534,15300.0
2015-01-15 14:00:00,61.03,61.24,60.99,61.12,24500.0,44.1594,44.3113,44.1304,44.2245,24500.0
2015-01-15 14:30:00,61.12,61.47,61.06,61.38,27700.0,44.2245,44.4777,44.1811,44.4126,27700.0
2015-01-15 15:00:00,61.39,61.45,61.06,61.08,22600.0,44.4199,44.4633,44.1811,44.1956,22600.0
2015-01-15 15:30:00,61.06,61.14,60.94,61.06,22800.0,44.1811,44.239,44.0943,44.1811,22800.0
2015-01-16 09:30:00,60.85,61.06,60.05,60.05,17100.0,44.0291,44.1811,43.4503,43.4503,17100.0
2015-01-16 10:00:00,60.29,60.77,60.17,60.62,13300.0,43.6239,43.9713,43.5371,43.8627,13300.0
2015-01-16 10:30:00,60.64,60.83,60.38,60.7,14500.0,43.8772,44.0147,43.6891,43.9206,14500.0
2015-01-16 11:00:00,60.84,60.84,60.39,60.48,18200.0,44.0219,44.0219,43.6963,43.7614,18200.0
2015-01-16 11:30:00,60.48,60.92,60.45,60.81,11700.0,43.7614,44.0798,43.7397,44.0002,11700.0
2015-01-16 12:00:00,60.64,60.97,60.64,60.76,80600.0,43.8772,44.116,43.8772,43.964,80600.0
2015-01-16 12:30:00,60.77,61.03,60.76,60.89,5200.0,43.9713,44.1594,43.964,44.0581,5200.0
2015-01-16 13:00:00,60.95,61.03,60.86,61.03,4700.0,44.1015,44.1594,44.0364,44.1594,4700.0
2015-01-16 13:30:00,61.08,61.23,61.02,61.19,5300.0,44.1956,44.3041,44.1521,44.2751,5300.0
2015-01-16 14:00:00,61.18,61.31,61.09,61.3,9300.0,44.2679,44.362,44.2028,44.3547,9300.0
2015-01-16 14:30:00,61.31,61.41,61.21,61.41,10000.0,44.362,44.4343,44.2896,44.4343,10000.0
2015-01-16 15:00:00,61.38,61.58,61.31,61.58,23200.0,44.4126,44.5573,44.362,44.5573,23200.0
2015-01-16 15:30:00,61.5,61.73,61.46,61.64,58500.0,44.4995,44.6659,44.4705,44.6008,58500.0
2015-01-20 09:30:00,61.87,62.1,61.36,61.39,10200.0,44.7672,44.9336,44.3982,44.4199,10200.0
2015-01-20 10:00:00,61.33,61.93,61.21,61.82,23700.0,44.3764,44.8106,44.2896,44.731,23700.0
2015-01-20 10:30:00,61.94,62.03,61.71,62.0,15100.0,44.8178,44.8829,44.6514,44.8612,15100.0
2015-01-20 11:00:00,62.04,62.15,61.91,62.1,11600.0,44.8902,44.9698,44.7961,44.9336,11600.0
2015-01-20 11:30:00,62.1,62.1,61.8,61.91,7000.0,44.9336,44.9336,44.7165,44.7961,7000.0
2015-01-20 12:00:00,61.94,62.14,61.94,62.08,2900.0,44.8178,44.9625,44.8178,44.9191,2900.0
2015-01-20 12:30:00,62.09,62.1,61.95,62.07,4600.0,44.9264,44.9336,44.8251,44.9119,4600.0
2015-01-20 13:00:00,62.15,62.28,61.99,62.22,3800.0,44.9698,45.0638,44.854,45.0204,3800.0
2015-01-20 13:30:00,62.21,62.24,61.97,61.99,4600.0,45.0132,45.0349,44.8395,44.854,4600.0
2015-01-20 14:00:00,62.06,62.26,62.06,62.25,15100.0,44.9047,45.0494,44.9047,45.0421,15100.0
2015-01-20 14:30:00,62.27,62.67,62.25,62.38,20400.0,45.0566,45.346,45.0421,45.1362,20400.0
2015-01-20 15:00:00,62.41,62.52,62.29,62.29,7100.0,45.1579,45.2375,45.0711,45.0711,7100.0
2015-01-20 15:30:00,62.32,62.37,62.16,62.22,20600.0,45.0928,45.129,44.977,45.0204,20600.0
2015-01-21 09:30:00,62.23,62.41,61.68,62.1,11900.0,45.0277,45.1579,44.6297,44.9336,11900.0
2015-01-21 10:00:00,62.03,62.18,61.89,62.01,9100.0,44.8829,44.9915,44.7816,44.8685,9100.0
2015-01-21 10:30:00,62.0,62.37,61.95,62.37,11900.0,44.8612,45.129,44.8251,45.129,11900.0
2015-01-21 11:00:00,62.37,62.44,62.18,62.4,21500.0,45.129,45.1796,44.9915,45.1507,21500.0
2015-01-21 11:30:00,62.4,62.57,62.22,62.41,4700.0,45.1507,45.2737,45.0204,45.1579,4700.0
2015-01-21 12:00:00,62.4,62.59,62.28,62.55,7900.0,45.1507,45.2881,45.0638,45.2592,7900.0
2015-01-21 12:30:00,62.65,62.69,62.3,62.36,7400.0,45.3316,45.3605,45.0783,45.1217,7400.0
2015-01-21 13:00:00,62.31,62.53,62.29,62.31,8900.0,45.0855,45.2447,45.0711,45.0855,8900.0
2015-01-21 13:30:00,62.31,62.51,62.24,62.34,8100.0,45.0855,45.2303,45.0349,45.1073,8100.0
2015-01-21 14:00:00,62.36,62.64,62.26,62.49,12700.0,45.1217,45.3243,45.0494,45.2158,12700.0
2015-01-21 14:30:00,62.52,62.66,62.38,62.61,9500.0,45.2375,45.3388,45.1362,45.3026,9500.0
2015-01-21 15:00:00,62.62,62.66,62.42,62.59,9500.0,45.3099,45.3388,45.1651,45.2881,9500.0
2015-01-21 15:30:00,62.6,62.66,62.47,62.55,19600.0,45.2954,45.3388,45.2013,45.2592,19600.0
2015-01-22 09:30:00,63.02,63.02,62.34,62.62,6000.0,45.5993,45.5993,45.1073,45.3099,6000.0
2015-01-22 10:00:00,62.7,62.84,62.51,62.83,7600.0,45.3677,45.469,45.2303,45.4618,7600.0
2015-01-22 10:30:00,62.88,63.31,62.82,63.15,7800.0,45.498,45.8091,45.4546,45.6933,7800.0
2015-01-22 11:00:00,63.08,63.08,62.86,62.9,5100.0,45.6427,45.6427,45.4835,45.5125,5100.0
2015-01-22 11:30:00,62.87,63.11,62.87,62.96,9000.0,45.4907,45.6644,45.4907,45.5559,9000.0
2015-01-22 12:00:00,63.02,63.06,62.81,62.98,25000.0,45.5993,45.6282,45.4473,45.5703,25000.0
2015-01-22 12:30:00,62.95,62.99,62.75,62.87,7800.0,45.5486,45.5776,45.4039,45.4907,7800.0
2015-01-22 13:00:00,62.85,62.94,62.67,62.68,3300.0,45.4763,45.5414,45.346,45.3533,3300.0
2015-01-22 13:30:00,62.66,62.93,62.66,62.84,5500.0,45.3388,45.5342,45.3388,45.469,5500.0
2015-01-22 14:00:00,62.88,63.0,62.86,62.93,4800.0,45.498,45.5848,45.4835,45.5342,4800.0
2015-01-22 14:30:00,62.98,63.55,62.93,63.45,17900.0,45.5703,45.9828,45.5342,45.9104,17900.0
2015-01-22 15:00:00,63.54,63.64,63.47,63.63,20700.0,45.9755,46.0479,45.9249,46.0407,20700.0
2015-01-22 15:30:00,63.65,63.88,63.55,63.84,54300.0,46.0551,46.2215,45.9828,46.1926,54300.0
2015-01-23 09:30:00,63.75,63.75,63.32,63.44,8500.0,46.1275,46.1275,45.8164,45.9032,8500.0
2015-01-23 10:00:00,63.45,63.66,63.4,63.55,10500.0,45.9104,46.0624,45.8742,45.9828,10500.0
2015-01-23 10:30:00,63.49,63.63,63.13,63.59,6700.0,45.9394,46.0407,45.6789,46.0117,6700.0
2015-01-23 11:00:00,63.55,63.7,63.37,63.68,4100.0,45.9828,46.0913,45.8525,46.0768,4100.0
2015-01-23 11:30:00,63.68,63.68,63.44,63.48,7600.0,46.0768,46.0768,45.9032,45.9321,7600.0
2015-01-23 12:00:00,63.51,63.72,63.48,63.7,6900.0,45.9538,46.1058,45.9321,46.0913,6900.0
2015-01-23 12:30:00,63.67,63.81,63.67,63.72,5300.0,46.0696,46.1709,46.0696,46.1058,5300.0
2015-01-23 13:00:00,63.69,63.74,63.64,63.65,4800.0,46.0841,46.1202,46.0479,46.0551,4800.0
2015-01-23 13:30:00,63.7,63.84,63.65,63.79,6900.0,46.0913,46.1926,46.0551,46.1564,6900.0
2015-01-23 14:00:00,63.74,63.79,63.68,63.73,9900.0,46.1202,46.1564,46.0768,46.113,9900.0
2015-01-23 14:30:00,63.74,63.8,63.67,63.72,20400.0,46.1202,46.1637,46.0696,46.1058,20400.0
2015-01-23 15:00:00,63.71,63.82,63.7,63.79,12300.0,46.0985,46.1781,46.0913,46.1564,12300.0
2015-01-23 15:30:00,63.76,63.79,63.54,63.67,39100.0,46.1347,46.1564,45.9755,46.0696,39100.0
2015-01-26 09:30:00,63.53,63.82,63.22,63.82,6900.0,45.9683,46.1781,45.744,46.1781,6900.0
2015-01-26 10:00:00,63.77,63.9,63.63,63.63,3000.0,46.142,46.236,46.0407,46.0407,3000.0
2015-01-26 10:30:00,63.69,64.26,63.68,64.02,18400.0,46.0841,46.4965,46.0768,46.3228,18400.0
2015-01-26 11:00:00,63.98,64.19,63.89,63.97,9000.0,46.2939,46.4459,46.2288,46.2867,9000.0
2015-01-26 11:30:00,63.92,64.13,63.82,64.07,10600.0,46.2505,46.4024,46.1781,46.359,10600.0
2015-01-26 12:00:00,64.01,64.01,63.84,63.9,3300.0,46.3156,46.3156,46.1926,46.236,3300.0
2015-01-26 12:30:00,63.9,63.9,63.7,63.78,6000.0,46.236,46.236,46.0913,46.1492,6000.0
2015-01-26 13:00:00,63.77,63.87,63.67,63.84,6800.0,46.142,46.2143,46.0696,46.1926,6800.0
2015-01-26 13:30:00,63.8,63.99,63.77,63.98,10100.0,46.1637,46.3011,46.142,46.2939,10100.0
2015-01-26 14:00:00,63.98,64.09,63.92,64.0,7500.0,46.2939,46.3735,46.2505,46.3084,7500.0
2015-01-26 14:30:00,63.95,64.0,63.82,63.9,9100.0,46.2722,46.3084,46.1781,46.236,9100.0
2015-01-26 15:00:00,63.89,64.12,63.88,64.02,12200.0,46.2288,46.3952,46.2215,46.3228,12200.0
2015-01-26 15:30:00,64.02,64.22,63.99,64.17,22100.0,46.3228,46.4676,46.3011,46.4314,22100.0
2015-01-27 09:30:00,63.54,63.88,63.28,63.4,11600.0,45.9755,46.2215,45.7874,45.8742,11600.0
2015-01-27 10:00:00,63.4,63.63,63.34,63.34,9700.0,45.8742,46.0407,45.8308,45.8308,9700.0
2015-01-27 10:30:00,63.25,63.4,63.14,63.33,9600.0,45.7657,45.8742,45.6861,45.8236,9600.0
2015-01-27 11:00:00,63.39,63.44,63.35,63.41,6700.0,45.867,45.9032,45.8381,45.8815,6700.0
2015-01-27 11:30:00,63.4,63.64,63.4,63.52,5400.0,45.8742,46.0479,45.8742,45.9611,5400.0
2015-01-27 12:00:00,63.53,63.53,63.36,63.51,8600.0,45.9683,45.9683,45.8453,45.9538,8600.0
2015-01-27 12:30:00,63.54,63.57,63.4,63.45,6300.0,45.9755,45.9972,45.8742,45.9104,6300.0
2015-01-27 13:00:00,63.52,63.81,63.5,63.74,4400.0,45.9611,46.1709,45.9466,46.1202,4400.0
2015-01-27 13:30:00,63.78,63.82,63.63,63.8,8600.0,46.1492,46.1781,46.0407,46.1637,8600.0
2015-01-27 14:00:00,63.79,64.1,63.77,64.06,17400.0,46.1564,46.3807,46.142,46.3518,17400.0
2015-01-27 14:30:00,63.99,63.99,63.83,63.84,9600.0,46.3011,46.3011,46.1854,46.1926,9600.0
2015-01-27 15:00:00,63.83,63.86,63.6,63.61,11200.0,46.1854,46.2071,46.0189,46.0262,11200.0
2015-01-27 15:30:00,63.59,63.71,63.56,63.69,27800.0,46.0117,46.0985,45.99,46.0841,27800.0
2015-01-28 09:30:00,63.99,64.46,63.63,63.99,10700.0,46.3011,46.6412,46.0407,46.3011,10700.0
2015-01-28 10:00:00,63.86,64.13,63.86,64.05,14100.0,46.2071,46.4024,46.2071,46.3446,14100.0
2015-01-28 10:30:00,64.06,64.1,63.79,63.8,21800.0,46.3518,46.3807,46.1564,46.1637,21800.0
2015-01-28 11:00:00,63.85,63.92,63.69,63.8,12000.0,46.1998,46.2505,46.0841,46.1637,12000.0
2015-01-28 11:30:00,63.8,64.08,63.8,63.99,5800.0,46.1637,46.3663,46.1637,46.3011,5800.0
2015-01-28 12:00:00,64.01,64.28,63.98,64.24,8600.0,46.3156,46.511,46.2939,46.482,8600.0
2015-01-28 12:30:00,64.14,64.17,63.92,64.11,9400.0,46.4097,46.4314,46.2505,46.388,9400.0
2015-01-28 13:00:00,64.05,64.2,63.95,64.09,25000.0,46.3446,46.4531,46.2722,46.3735,25000.0
2015-01-28 13:30:00,64.09,64.17,63.99,64.05,10300.0,46.3735,46.4314,46.3011,46.3446,10300.0
2015-01-28 14:00:00,64.05,64.29,63.85,63.93,10900.0,46.3446,46.5182,46.1998,46.2577,10900.0
2015-01-28 14:30:00,63.89,64.04,63.63,63.9,17800.0,46.2288,46.3373,46.0407,46.236,17800.0
2015-01-28 15:00:00,63.96,64.02,63.79,64.02,34900.0,46.2794,46.3228,46.1564,46.3228,34900.0
2015-01-28 15:30:00,63.96,64.07,63.5,63.94,38200.0,46.2794,46.359,45.9466,46.265,38200.0
2015-01-29 09:30:00,64.2,64.24,63.19,64.24,14500.0,46.4531,46.482,45.7223,46.482,14500.0
2015-01-29 10:00:00,64.11,64.11,63.47,63.71,10500.0,46.388,46.388,45.9249,46.0985,10500.0
2015-01-29 10:30:00,63.68,63.75,63.35,63.56,15700.0,46.0768,46.1275,45.8381,45.99,15700.0
2015-01-29 11:00:00,63.54,63.54,63.16,63.31,6500.0,45.9755,45.9755,45.7006,45.8091,6500.0
2015-01-29 11:30:00,63.31,63.84,63.28,63.6,7800.0,45.8091,46.1926,45.7874,46.0189,7800.0
2015-01-29 12:00:00,63.65,63.76,63.49,63.5,6600.0,46.0551,46.1347,45.9394,45.9466,6600.0
2015-01-29 12:30:00,63.55,63.55,63.24,63.31,5900.0,45.9828,45.9828,45.7585,45.8091,5900.0
2015-01-29 13:00:00,63.36,63.45,63.17,63.41,5400.0,45.8453,45.9104,45.7078,45.8815,5400.0
2015-01-29 13:30:00,63.41,63.8,63.36,63.64,7100.0,45.8815,46.1637,45.8453,46.0479,7100.0
2015-01-29 14:00:00,63.65,63.71,63.57,63.69,6400.0,46.0551,46.0985,45.9972,46.0841,6400.0
2015-01-29 14:30:00,63.71,63.86,63.56,63.7,8200.0,46.0985,46.2071,45.99,46.0913,8200.0
2015-01-29 15:00:00,63.69,64.0,63.63,63.78,17900.0,46.0841,46.3084,46.0407,46.1492,17900.0
2015-01-29 15:30:00,63.78,63.82,63.57,63.7,60000.0,46.1492,46.1781,45.9972,46.0913,60000.0
2015-01-30 09:30:00,63.39,63.8,62.74,63.47,6200.0,45.867,46.1637,45.3967,45.9249,6200.0
2015-01-30 10:00:00,63.34,63.48,62.97,63.25,9800.0,45.8308,45.9321,45.5631,45.7657,9800.0
2015-01-30 10:30:00,63.11,63.62,63.05,63.09,4900.0,45.6644,46.0334,45.621,45.6499,4900.0
2015-01-30 11:00:00,63.05,63.41,62.77,63.13,9700.0,45.621,45.8815,45.4184,45.6789,9700.0
2015-01-30 11:30:00,63.24,63.34,63.05,63.31,7500.0,45.7585,45.8308,45.621,45.8091,7500.0
2015-01-30 12:00:00,63.37,63.67,63.37,63.63,7100.0,45.8525,46.0696,45.8525,46.0407,7100.0
2015-01-30 12:30:00,63.62,63.66,63.15,63.23,4900.0,46.0334,46.0624,45.6933,45.7512,4900.0
2015-01-30 13:00:00,63.35,63.36,63.01,63.21,7200.0,45.8381,45.8453,45.592,45.7368,7200.0
2015-01-30 13:30:00,63.21,63.7,63.17,63.67,8100.0,45.7368,46.0913,45.7078,46.0696,8100.0
2015-01-30 14:00:00,63.62,64.02,63.54,64.02,8100.0,46.0334,46.3228,45.9755,46.3228,8100.0
2015-01-30 14:30:00,63.93,64.01,63.43,63.48,6800.0,46.2577,46.3156,45.8959,45.9321,6800.0
2015-01-30 15:00:00,63.49,63.62,63.21,63.44,15100.0,45.9394,46.0334,45.7368,45.9032,15100.0
2015-01-30 15:30:00,63.47,63.62,63.29,63.42,33100.0,45.9249,46.0334,45.7946,45.8887,33100.0
2015-02-02 09:30:00,63.76,63.76,63.1,63.18,9900.0,46.1347,46.1347,45.6572,45.7151,9900.0
2015-02-02 10:00:00,62.96,63.25,62.75,63.15,11500.0,45.5559,45.7657,45.4039,45.6933,11500.0
2015-02-02 10:30:00,63.13,63.45,62.92,63.23,10100.0,45.6789,45.9104,45.5269,45.7512,10100.0
2015-02-02 11:00:00,63.37,63.95,63.29,63.95,19100.0,45.8525,46.2722,45.7946,46.2722,19100.0
2015-02-02 11:30:00,63.88,64.32,63.83,64.23,19100.0,46.2215,46.5399,46.1854,46.4748,19100.0
2015-02-02 12:00:00,64.19,64.24,63.94,64.12,15100.0,46.4459,46.482,46.265,46.3952,15100.0
2015-02-02 12:30:00,64.07,64.3,63.94,63.94,15300.0,46.359,46.5254,46.265,46.265,15300.0
2015-02-02 13:00:00,63.99,64.04,63.84,63.99,11700.0,46.3011,46.3373,46.1926,46.3011,11700.0
2015-02-02 13:30:00,63.96,64.05,63.78,63.82,17000.0,46.2794,46.3446,46.1492,46.1781,17000.0
2015-02-02 14:00:00,63.77,64.22,63.77,64.19,11700.0,46.142,46.4676,46.142,46.4459,11700.0
2015-02-02 14:30:00,64.14,64.35,64.07,64.22,19800.0,46.4097,46.5616,46.359,46.4676,19800.0
2015-02-02 15:00:00,64.17,64.37,64.1,64.27,18800.0,46.4314,46.5761,46.3807,46.5037,18800.0
2015-02-02 15:30:00,64.31,64.63,64.16,64.48,49200.0,46.5327,46.7642,46.4241,46.6557,49200.0
2015-02-03 09:30:00,64.96,65.0,64.42,64.53,12500.0,47.003,47.0319,46.6123,46.6919,12500.0
2015-02-03 10:00:00,64.62,64.9,64.22,64.61,14100.0,46.757,46.9596,46.4676,46.7498,14100.0
2015-02-03 10:30:00,64.61,65.09,64.56,65.01,27500.0,46.7498,47.0971,46.7136,47.0392,27500.0
2015-02-03 11:00:00,64.96,65.3,64.84,65.13,22500.0,47.003,47.249,46.9162,47.126,22500.0
2015-02-03 11:30:00,65.13,65.61,65.13,65.3,17800.0,47.126,47.4733,47.126,47.249,17800.0
2015-02-03 12:00:00,65.3,65.3,65.0,65.13,14500.0,47.249,47.249,47.0319,47.126,14500.0
2015-02-03 12:30:00,65.08,65.14,64.89,65.0,9200.0,47.0898,47.1332,46.9524,47.0319,9200.0
2015-02-03 13:00:00,64.98,65.19,64.92,65.11,16500.0,47.0175,47.1694,46.9741,47.1115,16500.0
2015-02-03 13:30:00,65.09,65.28,64.96,65.25,141300.0,47.0971,47.2345,47.003,47.2128,141300.0
2015-02-03 14:00:00,65.24,65.29,65.08,65.22,7900.0,47.2056,47.2418,47.0898,47.1911,7900.0
2015-02-03 14:30:00,65.18,65.27,65.08,65.27,10700.0,47.1622,47.2273,47.0898,47.2273,10700.0
2015-02-03 15:00:00,65.27,65.37,65.02,65.05,18300.0,47.2273,47.2997,47.0464,47.0681,18300.0
2015-02-03 15:30:00,65.1,65.64,64.87,65.45,72100.0,47.1043,47.495,46.9379,47.3576,72100.0
2015-02-04 09:30:00,66.12,66.35,65.08,66.05,27400.0,47.8423,48.0088,47.0898,47.7917,27400.0
2015-02-04 10:00:00,66.06,66.28,65.93,66.14,25900.0,47.7989,47.9581,47.7049,47.8568,25900.0
2015-02-04 10:30:00,66.09,66.15,65.84,65.85,13700.0,47.8206,47.864,47.6397,47.647,13700.0
2015-02-04 11:00:00,65.84,66.14,65.23,66.11,20800.0,47.6397,47.8568,47.1984,47.8351,20800.0
2015-02-04 11:30:00,66.12,66.13,65.69,65.73,11800.0,47.8423,47.8496,47.5312,47.5602,11800.0
2015-02-04 12:00:00,65.67,65.72,65.35,65.64,9900.0,47.5167,47.5529,47.2852,47.495,9900.0
2015-02-04 12:30:00,65.65,65.93,65.53,65.93,9800.0,47.5023,47.7049,47.4154,47.7049,9800.0
2015-02-04 13:00:00,65.87,66.2,65.79,66.13,14700.0,47.6614,47.9002,47.6036,47.8496,14700.0
2015-02-04 13:30:00,66.17,66.24,65.82,65.98,9300.0,47.8785,47.9292,47.6253,47.741,9300.0
2015-02-04 14:00:00,65.98,66.13,65.83,65.88,12000.0,47.741,47.8496,47.6325,47.6687,12000.0
2015-02-04 14:30:00,65.88,66.29,65.86,66.19,13000.0,47.6687,47.9653,47.6542,47.893,13000.0
2015-02-04 15:00:00,66.18,66.45,66.01,66.33,16900.0,47.8858,48.0811,47.7627,47.9943,16900.0
2015-02-04 15:30:00,66.34,66.48,65.95,66.04,46200.0,48.0015,48.1028,47.7193,47.7845,46200.0
2015-02-05 09:30:00,66.16,66.67,65.99,66.59,46700.0,47.8713,48.2403,47.7483,48.1824,46700.0
2015-02-05 10:00:00,66.66,67.49,66.5,66.93,110000.0,48.2331,48.8336,48.1173,48.4284,110000.0
2015-02-05 10:30:00,66.84,67.04,66.64,66.81,25600.0,48.3633,48.508,48.2186,48.3416,25600.0
2015-02-05 11:00:00,66.8,66.91,66.52,66.81,28200.0,48.3344,48.414,48.1318,48.3416,28200.0
2015-02-05 11:30:00,66.78,66.84,66.61,66.63,13600.0,48.3199,48.3633,48.1969,48.2114,13600.0
2015-02-05 12:00:00,66.67,66.79,66.56,66.57,20000.0,48.2403,48.3271,48.1607,48.1679,20000.0
2015-02-05 12:30:00,66.53,66.59,66.21,66.31,15700.0,48.139,48.1824,47.9075,47.9798,15700.0
2015-02-05 13:00:00,66.42,66.53,66.32,66.42,10500.0,48.0594,48.139,47.9871,48.0594,10500.0
2015-02-05 13:30:00,66.41,66.51,66.26,66.38,7100.0,48.0522,48.1245,47.9436,48.0305,7100.0
2015-02-05 14:00:00,66.39,66.68,66.34,66.45,12000.0,48.0377,48.2475,48.0015,48.0811,12000.0
2015-02-05 14:30:00,66.42,66.82,66.39,66.8,17500.0,48.0594,48.3488,48.0377,48.3344,17500.0
2015-02-05 15:00:00,66.77,66.98,66.6,66.67,28400.0,48.3127,48.4646,48.1897,48.2403,28400.0
2015-02-05 15:30:00,66.76,66.97,66.72,66.79,49000.0,48.3054,48.4574,48.2765,48.3271,49000.0
2015-02-06 09:30:00,66.84,67.12,66.38,66.38,20900.0,48.3633,48.5659,48.0305,48.0305,20900.0
2015-02-06 10:00:00,66.45,67.14,66.45,67.06,7300.0,48.0811,48.5804,48.0811,48.5225,7300.0
2015-02-06 10:30:00,67.02,67.09,66.69,66.72,9200.0,48.4936,48.5442,48.2548,48.2765,9200.0
2015-02-06 11:00:00,66.74,66.9,66.71,66.71,6000.0,48.291,48.4067,48.2692,48.2692,6000.0
2015-02-06 11:30:00,66.77,66.77,66.55,66.57,8600.0,48.3127,48.3127,48.1535,48.1679,8600.0
2015-02-06 12:00:00,66.52,66.73,66.44,66.57,11800.0,48.1318,48.2837,48.0739,48.1679,11800.0
2015-02-06 12:30:00,66.58,66.64,66.43,66.57,5300.0,48.1752,48.2186,48.0666,48.1679,5300.0
2015-02-06 13:00:00,66.58,66.58,66.22,66.26,6000.0,48.1752,48.1752,47.9147,47.9436,6000.0
2015-02-06 13:30:00,66.34,66.59,66.34,66.5,10000.0,48.0015,48.1824,48.0015,48.1173,10000.0
2015-02-06 14:00:00,66.46,66.53,66.4,66.49,3200.0,48.0884,48.139,48.0449,48.1101,3200.0
2015-02-06 14:30:00,66.46,66.53,66.37,66.37,9300.0,48.0884,48.139,48.0232,48.0232,9300.0
2015-02-06 15:00:00,66.43,66.56,66.2,66.47,20100.0,48.0666,48.1607,47.9002,48.0956,20100.0
2015-02-06 15:30:00,66.45,66.45,66.14,66.4,45000.0,48.0811,48.0811,47.8568,48.0449,45000.0
2015-02-09 09:30:00,66.13,66.49,66.02,66.37,15500.0,47.8496,48.1101,47.77,48.0232,15500.0
2015-02-09 10:00:00,66.37,66.61,66.2,66.24,21400.0,48.0232,48.1969,47.9002,47.9292,21400.0
2015-02-09 10:30:00,66.21,66.33,66.16,66.27,8000.0,47.9075,47.9943,47.8713,47.9509,8000.0
2015-02-09 11:00:00,66.27,66.38,66.24,66.38,9300.0,47.9509,48.0305,47.9292,48.0305,9300.0
2015-02-09 11:30:00,66.37,66.41,66.27,66.34,9100.0,48.0232,48.0522,47.9509,48.0015,9100.0
2015-02-09 12:00:00,66.36,66.45,66.3,66.45,10000.0,48.016,48.0811,47.9726,48.0811,10000.0
2015-02-09 12:30:00,66.48,66.48,66.28,66.31,7700.0,48.1028,48.1028,47.9581,47.9798,7700.0
2015-02-09 13:00:00,66.32,66.42,66.26,66.26,12700.0,47.9871,48.0594,47.9436,47.9436,12700.0
2015-02-09 13:30:00,66.22,66.22,66.0,66.05,10500.0,47.9147,47.9147,47.7555,47.7917,10500.0
2015-02-09 14:00:00,66.04,66.23,66.03,66.23,11500.0,47.7845,47.9219,47.7772,47.9219,11500.0
2015-02-09 14:30:00,66.22,66.43,66.22,66.33,15800.0,47.9147,48.0666,47.9147,47.9943,15800.0
2015-02-09 15:00:00,66.28,66.45,66.2,66.41,12900.0,47.9581,48.0811,47.9002,48.0522,12900.0
2015-02-09 15:30:00,66.42,66.43,66.19,66.24,35200.0,48.0594,48.0666,47.893,47.9292,35200.0
2015-02-10 09:30:00,66.51,66.51,66.0,66.31,9900.0,48.1245,48.1245,47.7555,47.9798,9900.0
2015-02-10 10:00:00,66.35,66.5,66.14,66.14,5300.0,48.0088,48.1173,47.8568,47.8568,5300.0
2015-02-10 10:30:00,66.11,66.12,65.64,65.99,10400.0,47.8351,47.8423,47.495,47.7483,10400.0
2015-02-10 11:00:00,65.97,66.3,65.86,66.22,14400.0,47.7338,47.9726,47.6542,47.9147,14400.0
2015-02-10 11:30:00,66.28,66.34,66.14,66.14,2800.0,47.9581,48.0015,47.8568,47.8568,2800.0
2015-02-10 12:00:00,66.14,66.42,66.08,66.35,6400.0,47.8568,48.0594,47.8134,48.0088,6400.0
2015-02-10 12:30:00,66.4,66.41,66.19,66.28,6700.0,48.0449,48.0522,47.893,47.9581,6700.0
2015-02-10 13:00:00,66.27,66.31,66.16,66.21,5600.0,47.9509,47.9798,47.8713,47.9075,5600.0
2015-02-10 13:30:00,66.26,66.5,66.21,66.45,12800.0,47.9436,48.1173,47.9075,48.0811,12800.0
2015-02-10 14:00:00,66.41,66.67,66.38,66.67,5800.0,48.0522,48.2403,48.0305,48.2403,5800.0
2015-02-10 14:30:00,66.65,66.97,66.6,66.97,11800.0,48.2258,48.4574,48.1897,48.4574,11800.0
2015-02-10 15:00:00,66.97,66.97,66.77,66.96,12100.0,48.4574,48.4574,48.3127,48.4501,12100.0
2015-02-10 15:30:00,66.96,67.03,66.83,66.95,25800.0,48.4501,48.5008,48.3561,48.4429,25800.0
2015-02-11 09:30:00,66.94,67.14,66.67,66.67,3000.0,48.4357,48.5804,48.2403,48.2403,3000.0
2015-02-11 10:00:00,66.6,66.76,66.41,66.41,25100.0,48.1897,48.3054,48.0522,48.0522,25100.0
2015-02-11 10:30:00,66.47,66.65,66.43,66.63,10300.0,48.0956,48.2258,48.0666,48.2114,10300.0
2015-02-11 11:00:00,66.7,66.9,66.7,66.73,3400.0,48.262,48.4067,48.262,48.2837,3400.0
2015-02-11 11:30:00,66.73,66.87,66.65,66.71,4800.0,48.2837,48.385,48.2258,48.2692,4800.0
2015-02-11 12:00:00,66.64,66.88,66.64,66.8,3400.0,48.2186,48.3923,48.2186,48.3344,3400.0
2015-02-11 12:30:00,66.76,66.79,66.55,66.55,7800.0,48.3054,48.3271,48.1535,48.1535,7800.0
2015-02-11 13:00:00,66.58,66.62,66.4,66.56,3500.0,48.1752,48.2041,48.0449,48.1607,3500.0
2015-02-11 13:30:00,66.49,66.83,66.45,66.73,8500.0,48.1101,48.3561,48.0811,48.2837,8500.0
2015-02-11 14:00:00,66.77,66.81,66.69,66.74,8300.0,48.3127,48.3416,48.2548,48.291,8300.0
2015-02-11 14:30:00,66.75,67.0,66.75,66.94,10000.0,48.2982,48.4791,48.2982,48.4357,10000.0
2015-02-11 15:00:00,66.92,67.1,66.89,67.06,14300.0,48.4212,48.5514,48.3995,48.5225,14300.0
2015-02-11 15:30:00,67.02,67.12,66.9,67.01,27800.0,48.4936,48.5659,48.4067,48.4863,27800.0
2015-02-12 09:30:00,67.24,67.79,66.93,67.56,6000.0,48.6527,49.0507,48.4284,48.8843,6000.0
2015-02-12 10:00:00,67.48,67.52,66.93,66.93,6000.0,48.8264,48.8553,48.4284,48.4284,6000.0
2015-02-12 10:30:00,66.95,67.42,66.91,67.16,10100.0,48.4429,48.783,48.414,48.5949,10100.0
2015-02-12 11:00:00,67.11,67.36,67.1,67.2,6300.0,48.5587,48.7396,48.5514,48.6238,6300.0
2015-02-12 11:30:00,67.25,67.51,67.25,67.43,3700.0,48.66,48.8481,48.66,48.7902,3700.0
2015-02-12 12:00:00,67.4,67.52,67.3,67.33,9700.0,48.7685,48.8553,48.6962,48.7179,9700.0
2015-02-12 12:30:00,67.35,67.66,67.35,67.63,4600.0,48.7323,48.9566,48.7323,48.9349,4600.0
2015-02-12 13:00:00,67.65,67.65,67.4,67.4,5100.0,48.9494,48.9494,48.7685,48.7685,5100.0
2015-02-12 13:30:00,67.42,67.56,67.34,67.4,6600.0,48.783,48.8843,48.7251,48.7685,6600.0
2015-02-12 14:00:00,67.4,67.43,67.26,67.34,5500.0,48.7685,48.7902,48.6672,48.7251,5500.0
2015-02-12 14:30:00,67.35,67.47,67.33,67.4,10000.0,48.7323,48.8192,48.7179,48.7685,10000.0
2015-02-12 15:00:00,67.39,67.45,67.21,67.31,17000.0,48.7613,48.8047,48.631,48.7034,17000.0
2015-02-12 15:30:00,67.3,67.45,67.22,67.25,22400.0,48.6962,48.8047,48.6383,48.66,22400.0
2015-02-13 09:30:00,67.0,67.72,67.0,67.45,12400.0,48.4791,49.0001,48.4791,48.8047,12400.0
2015-02-13 10:00:00,67.47,67.53,67.09,67.13,11600.0,48.8192,48.8626,48.5442,48.5731,11600.0
2015-02-13 10:30:00,67.1,67.17,66.98,67.15,10000.0,48.5514,48.6021,48.4646,48.5876,10000.0
2015-02-13 11:00:00,67.13,67.15,66.84,66.84,17800.0,48.5731,48.5876,48.3633,48.3633,17800.0
2015-02-13 11:30:00,66.9,67.04,66.85,66.87,20700.0,48.4067,48.508,48.3705,48.385,20700.0
2015-02-13 12:00:00,66.86,66.9,66.71,66.71,12700.0,48.3778,48.4067,48.2692,48.2692,12700.0
2015-02-13 12:30:00,66.72,66.72,66.32,66.35,19400.0,48.2765,48.2765,47.9871,48.0088,19400.0
2015-02-13 13:00:00,66.38,66.39,66.19,66.21,20500.0,48.0305,48.0377,47.893,47.9075,20500.0
2015-02-13 13:30:00,66.25,66.25,66.05,66.12,31800.0,47.9364,47.9364,47.7917,47.8423,31800.0
2015-02-13 14:00:00,66.08,66.29,65.98,66.09,124100.0,47.8134,47.9653,47.741,47.8206,124100.0
2015-02-13 14:30:00,66.09,66.26,66.04,66.2,30900.0,47.8206,47.9436,47.7845,47.9002,30900.0
2015-02-13 15:00:00,66.18,66.29,66.09,66.24,21500.0,47.8858,47.9653,47.8206,47.9292,21500.0
2015-02-13 15:30:00,66.25,66.43,66.16,66.37,45200.0,47.9364,48.0666,47.8713,48.0232,45200.0
2015-02-17 09:30:00,65.99,66.64,65.66,65.87,10600.0,47.7483,48.2186,47.5095,47.6614,10600.0
2015-02-17 10:00:00,65.98,66.18,65.97,66.13,8200.0,47.741,47.8858,47.7338,47.8496,8200.0
2015-02-17 10:30:00,66.03,66.17,65.93,65.97,12400.0,47.7772,47.8785,47.7049,47.7338,12400.0
2015-02-17 11:00:00,65.99,66.09,65.95,66.09,11900.0,47.7483,47.8206,47.7193,47.8206,11900.0
2015-02-17 11:30:00,66.04,66.19,66.0,66.19,15500.0,47.7845,47.893,47.7555,47.893,15500.0
2015-02-17 12:00:00,66.21,66.35,66.09,66.22,8200.0,47.9075,48.0088,47.8206,47.9147,8200.0
2015-02-17 12:30:00,66.21,66.39,66.16,66.18,14600.0,47.9075,48.0377,47.8713,47.8858,14600.0
2015-02-17 13:00:00,66.24,66.43,66.22,66.34,10000.0,47.9292,48.0666,47.9147,48.0015,10000.0
2015-02-17 13:30:00,66.34,66.34,66.16,66.2,11900.0,48.0015,48.0015,47.8713,47.9002,11900.0
2015-02-17 14:00:00,66.23,66.36,66.17,66.29,6600.0,47.9219,48.016,47.8785,47.9653,6600.0
2015-02-17 14:30:00,66.29,66.43,66.21,66.22,11400.0,47.9653,48.0666,47.9075,47.9147,11400.0
2015-02-17 15:00:00,66.22,66.32,66.19,66.32,14200.0,47.9147,47.9871,47.893,47.9871,14200.0
2015-02-17 15:30:00,66.32,66.32,66.08,66.11,45600.0,47.9871,47.9871,47.8134,47.8351,45600.0
2015-02-18 09:30:00,66.1,66.15,65.65,65.7,8700.0,47.8279,47.864,47.5023,47.5384,8700.0
2015-02-18 10:00:00,65.73,65.92,65.57,65.66,7300.0,47.5602,47.6976,47.4444,47.5095,7300.0
2015-02-18 10:30:00,65.66,66.05,65.65,65.81,9800.0,47.5095,47.7917,47.5023,47.618,9800.0
2015-02-18 11:00:00,65.75,65.88,65.63,65.87,6900.0,47.5746,47.6687,47.4878,47.6614,6900.0
2015-02-18 11:30:00,65.76,65.86,65.73,65.86,11500.0,47.5819,47.6542,47.5602,47.6542,11500.0
2015-02-18 12:00:00,65.85,65.89,65.8,65.89,14700.0,47.647,47.6759,47.6108,47.6759,14700.0
2015-02-18 12:30:00,65.9,65.96,65.82,65.96,4400.0,47.6832,47.7266,47.6253,47.7266,4400.0
2015-02-18 13:00:00,65.96,66.05,65.8,66.0,24300.0,47.7266,47.7917,47.6108,47.7555,24300.0
2015-02-18 13:30:00,66.03,66.14,65.99,66.14,4600.0,47.7772,47.8568,47.7483,47.8568,4600.0
2015-02-18 14:00:00,66.15,66.31,65.97,66.02,7400.0,47.864,47.9798,47.7338,47.77,7400.0
2015-02-18 14:30:00,66.0,66.19,65.94,66.03,14300.0,47.7555,47.893,47.7121,47.7772,14300.0
2015-02-18 15:00:00,66.05,66.3,66.05,66.15,9400.0,47.7917,47.9726,47.7917,47.864,9400.0
2015-02-18 15:30:00,66.15,66.24,65.99,66.16,57200.0,47.864,47.9292,47.7483,47.8713,57200.0
2015-02-19 09:30:00,66.0,66.07,65.71,65.89,21900.0,47.7555,47.8062,47.5457,47.6759,21900.0
2015-02-19 10:00:00,65.78,66.37,65.78,66.1,15400.0,47.5963,48.0232,47.5963,47.8279,15400.0
2015-02-19 10:30:00,66.16,66.35,66.14,66.23,7700.0,47.8713,48.0088,47.8568,47.9219,7700.0
2015-02-19 11:00:00,66.25,66.35,66.19,66.34,3800.0,47.9364,48.0088,47.893,48.0015,3800.0
2015-02-19 11:30:00,66.29,66.49,66.27,66.49,6000.0,47.9653,48.1101,47.9509,48.1101,6000.0
2015-02-19 12:00:00,66.43,66.56,66.31,66.48,6600.0,48.0666,48.1607,47.9798,48.1028,6600.0
2015-02-19 12:30:00,66.44,66.45,66.1,66.15,9300.0,48.0739,48.0811,47.8279,47.864,9300.0
2015-02-19 13:00:00,66.14,66.16,66.01,66.07,9000.0,47.8568,47.8713,47.7627,47.8062,9000.0
2015-02-19 13:30:00,66.02,66.16,65.99,66.1,6800.0,47.77,47.8713,47.7483,47.8279,6800.0
2015-02-19 14:00:00,66.12,66.18,66.09,66.15,15300.0,47.8423,47.8858,47.8206,47.864,15300.0
2015-02-19 14:30:00,66.15,66.19,66.1,66.16,17300.0,47.864,47.893,47.8279,47.8713,17300.0
2015-02-19 15:00:00,66.19,66.23,66.08,66.2,19600.0,47.893,47.9219,47.8134,47.9002,19600.0
2015-02-19 15:30:00,66.21,66.21,66.04,66.11,50200.0,47.9075,47.9075,47.7845,47.8351,50200.0
2015-02-20 09:30:00,65.73,65.94,65.06,65.06,16300.0,47.8879,48.0409,47.3998,47.3998,16300.0
2015-02-20 10:00:00,65.06,65.4,64.66,65.2,17000.0,47.3998,47.6475,47.1083,47.5018,17000.0
2015-02-20 10:30:00,65.21,65.58,65.13,65.27,27000.0,47.5091,47.7786,47.4508,47.5528,27000.0
2015-02-20 11:00:00,65.27,65.43,65.03,65.16,19900.0,47.5528,47.6693,47.3779,47.4726,19900.0
2015-02-20 11:30:00,65.2,65.41,65.14,65.33,12000.0,47.5018,47.6548,47.4581,47.5965,12000.0
2015-02-20 12:00:00,65.32,65.33,65.05,65.22,10900.0,47.5892,47.5965,47.3925,47.5163,10900.0
2015-02-20 12:30:00,65.22,65.37,65.07,65.28,15700.0,47.5163,47.6256,47.4071,47.5601,15700.0
2015-02-20 13:00:00,65.25,65.31,64.58,65.18,40600.0,47.5382,47.5819,47.0501,47.4872,40600.0
2015-02-20 13:30:00,65.2,65.4,65.18,65.26,9700.0,47.5018,47.6475,47.4872,47.5455,9700.0
2015-02-20 14:00:00,65.33,65.33,65.01,65.11,12800.0,47.5965,47.5965,47.3633,47.4362,12800.0
2015-02-20 14:30:00,65.05,65.34,65.05,65.3,12100.0,47.3925,47.6038,47.3925,47.5746,12100.0
2015-02-20 15:00:00,65.34,65.42,65.11,65.34,19600.0,47.6038,47.662,47.4362,47.6038,19600.0
2015-02-20 15:30:00,65.35,65.35,65.08,65.28,39200.0,47.611,47.611,47.4143,47.5601,39200.0
2015-02-23 09:30:00,65.47,65.47,64.81,64.98,17300.0,47.6985,47.6985,47.2176,47.3415,17300.0
2015-02-23 10:00:00,65.04,65.04,64.67,64.97,15700.0,47.3852,47.3852,47.1156,47.3342,15700.0
2015-02-23 10:30:00,64.93,65.0,64.79,64.94,13500.0,47.3051,47.3561,47.2031,47.3123,13500.0
2015-02-23 11:00:00,64.89,65.11,64.89,65.08,23400.0,47.2759,47.4362,47.2759,47.4143,23400.0
2015-02-23 11:30:00,65.07,65.17,64.97,65.09,12700.0,47.4071,47.4799,47.3342,47.4216,12700.0
2015-02-23 12:00:00,65.09,65.16,64.91,64.93,9400.0,47.4216,47.4726,47.2905,47.3051,9400.0
2015-02-23 12:30:00,64.89,64.93,64.73,64.81,9400.0,47.2759,47.3051,47.1593,47.2176,9400.0
2015-02-23 13:00:00,64.7,64.96,64.69,64.96,6000.0,47.1375,47.3269,47.1302,47.3269,6000.0
2015-02-23 13:30:00,64.94,64.99,64.86,64.86,17100.0,47.3123,47.3488,47.2541,47.2541,17100.0
2015-02-23 14:00:00,64.88,64.95,64.8,64.85,9700.0,47.2686,47.3196,47.2103,47.2468,9700.0
2015-02-23 14:30:00,64.85,64.85,64.63,64.71,14200.0,47.2468,47.2468,47.0865,47.1448,14200.0
2015-02-23 15:00:00,64.71,64.71,64.55,64.64,18400.0,47.1448,47.1448,47.0282,47.0938,18400.0
2015-02-23 15:30:00,64.63,64.81,64.6,64.73,59000.0,47.0865,47.2176,47.0646,47.1593,59000.0
2015-02-24 09:30:00,64.98,65.13,64.62,64.62,11800.0,47.3415,47.4508,47.0792,47.0792,11800.0
2015-02-24 10:00:00,64.54,64.91,64.5,64.91,13000.0,47.0209,47.2905,46.9918,47.2905,13000.0
2015-02-24 10:30:00,64.87,65.19,64.87,65.18,16000.0,47.2613,47.4945,47.2613,47.4872,16000.0
2015-02-24 11:00:00,65.19,65.25,65.08,65.13,6900.0,47.4945,47.5382,47.4143,47.4508,6900.0
2015-02-24 11:30:00,65.08,65.16,64.88,64.89,6700.0,47.4143,47.4726,47.2686,47.2759,6700.0
2015-02-24 12:00:00,64.87,64.96,64.71,64.71,4800.0,47.2613,47.3269,47.1448,47.1448,4800.0
2015-02-24 12:30:00,64.73,64.92,64.59,64.92,9900.0,47.1593,47.2978,47.0573,47.2978,9900.0
2015-02-24 13:00:00,64.89,64.9,64.74,64.86,5700.0,47.2759,47.2832,47.1666,47.2541,5700.0
2015-02-24 13:30:00,64.87,64.94,64.82,64.82,4700.0,47.2613,47.3123,47.2249,47.2249,4700.0
2015-02-24 14:00:00,64.82,64.88,64.73,64.74,10300.0,47.2249,47.2686,47.1593,47.1666,10300.0
2015-02-24 14:30:00,64.73,64.89,64.73,64.81,6300.0,47.1593,47.2759,47.1593,47.2176,6300.0
2015-02-24 15:00:00,64.84,64.91,64.75,64.78,27400.0,47.2395,47.2905,47.1739,47.1958,27400.0
2015-02-24 15:30:00,64.8,64.96,64.77,64.94,38200.0,47.2103,47.3269,47.1885,47.3123,38200.0
2015-02-25 09:30:00,65.19,65.71,65.04,65.34,29000.0,47.4945,47.8733,47.3852,47.6038,29000.0
2015-02-25 10:00:00,65.46,65.46,65.27,65.31,15300.0,47.6912,47.6912,47.5528,47.5819,15300.0
2015-02-25 10:30:00,65.3,65.3,65.02,65.04,7000.0,47.5746,47.5746,47.3706,47.3852,7000.0
2015-02-25 11:00:00,65.03,65.12,64.83,64.83,9300.0,47.3779,47.4435,47.2322,47.2322,9300.0
2015-02-25 11:30:00,64.85,64.94,64.76,64.81,7200.0,47.2468,47.3123,47.1812,47.2176,7200.0
2015-02-25 12:00:00,64.84,64.97,64.77,64.81,9000.0,47.2395,47.3342,47.1885,47.2176,9000.0
2015-02-25 12:30:00,64.82,65.05,64.82,64.95,8000.0,47.2249,47.3925,47.2249,47.3196,8000.0
2015-02-25 13:00:00,64.96,65.11,64.9,65.0,14100.0,47.3269,47.4362,47.2832,47.3561,14100.0
2015-02-25 13:30:00,65.04,65.07,64.95,65.03,13600.0,47.3852,47.4071,47.3196,47.3779,13600.0
2015-02-25 14:00:00,65.05,65.08,64.94,64.97,13000.0,47.3925,47.4143,47.3123,47.3342,13000.0
2015-02-25 14:30:00,64.98,65.03,64.83,64.91,28600.0,47.3415,47.3779,47.2322,47.2905,28600.0
2015-02-25 15:00:00,64.97,65.07,64.86,65.0,18900.0,47.3342,47.4071,47.2541,47.3561,18900.0
2015-02-25 15:30:00,65.01,65.22,64.98,65.09,40800.0,47.3633,47.5163,47.3415,47.4216,40800.0
2015-02-26 09:30:00,65.14,65.44,64.71,65.25,20100.0,47.4581,47.6766,47.1448,47.5382,20100.0
2015-02-26 10:00:00,65.28,65.51,65.24,65.4,17100.0,47.5601,47.7276,47.5309,47.6475,17100.0
2015-02-26 10:30:00,65.41,65.86,65.39,65.84,22700.0,47.6548,47.9826,47.6402,47.968,22700.0
2015-02-26 11:00:00,65.84,65.97,65.77,65.81,19500.0,47.968,48.0628,47.917,47.9462,19500.0
2015-02-26 11:30:00,65.83,65.92,65.78,65.83,9000.0,47.9608,48.0263,47.9243,47.9608,9000.0
2015-02-26 12:00:00,65.79,66.11,65.79,66.03,19600.0,47.9316,48.1648,47.9316,48.1065,19600.0
2015-02-26 12:30:00,66.0,66.0,65.88,65.98,13800.0,48.0846,48.0846,47.9972,48.07,13800.0
2015-02-26 13:00:00,66.0,66.31,65.97,66.24,23400.0,48.0846,48.3105,48.0628,48.2595,23400.0
2015-02-26 13:30:00,66.24,66.3,66.07,66.07,18000.0,48.2595,48.3032,48.1356,48.1356,18000.0
2015-02-26 14:00:00,66.08,66.17,66.07,66.09,20900.0,48.1429,48.2085,48.1356,48.1502,20900.0
2015-02-26 14:30:00,66.08,66.55,66.07,66.5,39500.0,48.1429,48.4853,48.1356,48.4489,39500.0
2015-02-26 15:00:00,66.5,66.57,66.28,66.49,28400.0,48.4489,48.4999,48.2886,48.4416,28400.0
2015-02-26 15:30:00,66.52,66.63,66.35,66.6,80600.0,48.4635,48.5436,48.3396,48.5217,80600.0
2015-02-27 09:30:00,66.49,66.49,66.06,66.2,17300.0,48.4416,48.4416,48.1283,48.2303,17300.0
2015-02-27 10:00:00,66.2,66.25,66.04,66.06,14800.0,48.2303,48.2667,48.1138,48.1283,14800.0
2015-02-27 10:30:00,66.06,66.26,66.06,66.13,9400.0,48.1283,48.274,48.1283,48.1793,9400.0
2015-02-27 11:00:00,66.15,66.17,66.0,66.01,13100.0,48.1939,48.2085,48.0846,48.0919,13100.0
2015-02-27 11:30:00,66.01,66.09,65.99,66.02,14400.0,48.0919,48.1502,48.0773,48.0992,14400.0
2015-02-27 12:00:00,66.02,66.09,65.99,66.06,9600.0,48.0992,48.1502,48.0773,48.1283,9600.0
2015-02-27 12:30:00,66.07,66.11,66.0,66.04,4400.0,48.1356,48.1648,48.0846,48.1138,4400.0
2015-02-27 13:00:00,66.06,66.06,65.77,65.8,6200.0,48.1283,48.1283,47.917,47.9389,6200.0
2015-02-27 13:30:00,65.83,65.93,65.76,65.87,6200.0,47.9608,48.0336,47.9098,47.9899,6200.0
2015-02-27 14:00:00,65.88,65.88,65.54,65.6,14400.0,47.9972,47.9972,47.7495,47.7932,14400.0
2015-02-27 14:30:00,65.59,65.72,65.52,65.69,16600.0,47.7859,47.8806,47.7349,47.8588,16600.0
2015-02-27 15:00:00,65.71,65.71,65.52,65.65,21500.0,47.8733,47.8733,47.7349,47.8296,21500.0
2015-02-27 15:30:00,65.64,65.65,65.48,65.51,48200.0,47.8223,47.8296,47.7058,47.7276,48200.0
2015-03-02 09:30:00,65.55,65.55,65.07,65.29,7900.0,47.7568,47.7568,47.4071,47.5673,7900.0
2015-03-02 10:00:00,65.28,65.77,65.21,65.77,4900.0,47.5601,47.917,47.5091,47.917,4900.0
2015-03-02 10:30:00,65.75,65.77,65.57,65.61,4600.0,47.9025,47.917,47.7713,47.8005,4600.0
2015-03-02 11:00:00,65.62,65.92,65.57,65.92,7300.0,47.8078,48.0263,47.7713,48.0263,7300.0
2015-03-02 11:30:00,65.92,66.04,65.86,65.93,7900.0,48.0263,48.1138,47.9826,48.0336,7900.0
2015-03-02 12:00:00,65.91,65.91,65.59,65.7,4300.0,48.019,48.019,47.7859,47.866,4300.0
2015-03-02 12:30:00,65.67,65.71,65.6,65.6,1500.0,47.8442,47.8733,47.7932,47.7932,1500.0
2015-03-02 13:00:00,65.62,65.64,65.57,65.64,3600.0,47.8078,47.8223,47.7713,47.8223,3600.0
2015-03-02 13:30:00,65.66,65.83,65.66,65.77,2600.0,47.8369,47.9608,47.8369,47.917,2600.0
2015-03-02 14:00:00,65.76,65.78,65.67,65.69,3100.0,47.9098,47.9243,47.8442,47.8588,3100.0
2015-03-02 14:30:00,65.66,65.89,65.66,65.83,5100.0,47.8369,48.0045,47.8369,47.9608,5100.0
2015-03-02 15:00:00,65.77,65.81,65.7,65.71,8100.0,47.917,47.9462,47.866,47.8733,8100.0
2015-03-02 15:30:00,65.69,65.98,65.67,65.95,18500.0,47.8588,48.07,47.8442,48.0482,18500.0
2015-03-03 09:30:00,65.63,65.7,64.99,65.0,7400.0,47.815,47.866,47.3488,47.3561,7400.0
2015-03-03 10:00:00,65.04,65.46,65.04,65.33,9600.0,47.3852,47.6912,47.3852,47.5965,9600.0
2015-03-03 10:30:00,65.34,65.55,65.28,65.28,9400.0,47.6038,47.7568,47.5601,47.5601,9400.0
2015-03-03 11:00:00,65.26,65.35,65.23,65.26,4200.0,47.5455,47.611,47.5236,47.5455,4200.0
2015-03-03 11:30:00,65.15,65.15,65.01,65.06,5000.0,47.4653,47.4653,47.3633,47.3998,5000.0
2015-03-03 12:00:00,65.01,65.09,64.96,65.0,5400.0,47.3633,47.4216,47.3269,47.3561,5400.0
2015-03-03 12:30:00,65.0,65.13,64.99,65.01,17700.0,47.3561,47.4508,47.3488,47.3633,17700.0
2015-03-03 13:00:00,65.04,65.17,65.0,65.13,9500.0,47.3852,47.4799,47.3561,47.4508,9500.0
2015-03-03 13:30:00,65.14,65.14,65.04,65.04,4900.0,47.4581,47.4581,47.3852,47.3852,4900.0
2015-03-03 14:00:00,65.08,65.18,65.01,65.18,5300.0,47.4143,47.4872,47.3633,47.4872,5300.0
2015-03-03 14:30:00,65.15,65.17,65.04,65.05,6100.0,47.4653,47.4799,47.3852,47.3925,6100.0
2015-03-03 15:00:00,65.07,65.17,64.98,65.16,6000.0,47.4071,47.4799,47.3415,47.4726,6000.0
2015-03-03 15:30:00,65.14,65.31,65.06,65.1,44800.0,47.4581,47.5819,47.3998,47.4289,44800.0
2015-03-04 09:30:00,64.8,65.7,64.5,64.98,14900.0,47.2103,47.866,46.9918,47.3415,14900.0
2015-03-04 10:00:00,64.86,64.86,64.36,64.75,14800.0,47.2541,47.2541,46.8898,47.1739,14800.0
2015-03-04 10:30:00,64.7,64.86,64.63,64.74,4300.0,47.1375,47.2541,47.0865,47.1666,4300.0
2015-03-04 11:00:00,64.76,64.92,64.62,64.81,2600.0,47.1812,47.2978,47.0792,47.2176,2600.0
2015-03-04 11:30:00,64.79,65.1,64.74,65.1,12700.0,47.2031,47.4289,47.1666,47.4289,12700.0
2015-03-04 12:00:00,65.12,65.22,65.06,65.18,7100.0,47.4435,47.5163,47.3998,47.4872,7100.0
2015-03-04 12:30:00,65.06,65.18,65.0,65.0,3800.0,47.3998,47.4872,47.3561,47.3561,3800.0
2015-03-04 13:00:00,64.99,65.16,64.93,65.13,9600.0,47.3488,47.4726,47.3051,47.4508,9600.0
2015-03-04 13:30:00,65.14,65.21,65.1,65.14,8900.0,47.4581,47.5091,47.4289,47.4581,8900.0
2015-03-04 14:00:00,65.13,65.19,65.08,65.15,5600.0,47.4508,47.4945,47.4143,47.4653,5600.0
2015-03-04 14:30:00,65.14,65.22,65.1,65.11,6300.0,47.4581,47.5163,47.4289,47.4362,6300.0
2015-03-04 15:00:00,65.12,65.12,64.86,64.97,7300.0,47.4435,47.4435,47.2541,47.3342,7300.0
2015-03-04 15:30:00,64.94,65.1,64.83,65.05,47000.0,47.3123,47.4289,47.2322,47.3925,47000.0
2015-03-05 09:30:00,65.22,65.22,64.57,64.83,4700.0,47.5163,47.5163,47.0428,47.2322,4700.0
2015-03-05 10:00:00,64.7,64.79,64.6,64.7,6000.0,47.1375,47.2031,47.0646,47.1375,6000.0
2015-03-05 10:30:00,64.69,64.74,64.6,64.73,4300.0,47.1302,47.1666,47.0646,47.1593,4300.0
2015-03-05 11:00:00,64.7,64.79,64.66,64.75,5300.0,47.1375,47.2031,47.1083,47.1739,5300.0
2015-03-05 11:30:00,64.8,64.88,64.66,64.78,5100.0,47.2103,47.2686,47.1083,47.1958,5100.0
2015-03-05 12:00:00,64.78,64.82,64.53,64.53,5000.0,47.1958,47.2249,47.0136,47.0136,5000.0
2015-03-05 12:30:00,64.58,64.63,64.39,64.39,7700.0,47.0501,47.0865,46.9116,46.9116,7700.0
2015-03-05 13:00:00,64.42,64.46,64.35,64.42,3100.0,46.9335,46.9626,46.8825,46.9335,3100.0
2015-03-05 13:30:00,64.43,64.44,64.29,64.31,7300.0,46.9408,46.9481,46.8388,46.8534,7300.0
2015-03-05 14:00:00,64.33,64.49,64.33,64.49,8700.0,46.8679,46.9845,46.8679,46.9845,8700.0
2015-03-05 14:30:00,64.41,64.46,64.39,64.42,3000.0,46.9262,46.9626,46.9116,46.9335,3000.0
2015-03-05 15:00:00,64.43,64.58,64.4,64.56,5700.0,46.9408,47.0501,46.9189,47.0355,5700.0
2015-03-05 15:30:00,64.52,64.59,64.48,64.48,14700.0,47.0063,47.0573,46.9772,46.9772,14700.0
2015-03-06 09:30:00,64.38,64.67,64.06,64.63,14000.0,46.9044,47.1156,46.6712,47.0865,14000.0
2015-03-06 10:00:00,64.57,64.72,64.41,64.58,8300.0,47.0428,47.1521,46.9262,47.0501,8300.0
2015-03-06 10:30:00,64.55,64.64,64.47,64.51,14600.0,47.0282,47.0938,46.9699,46.9991,14600.0
2015-03-06 11:00:00,64.53,64.59,64.4,64.53,20600.0,47.0136,47.0573,46.9189,47.0136,20600.0
2015-03-06 11:30:00,64.45,64.73,64.4,64.64,25500.0,46.9554,47.1593,46.9189,47.0938,25500.0
2015-03-06 12:00:00,64.65,64.66,64.49,64.5,6200.0,47.1011,47.1083,46.9845,46.9918,6200.0
2015-03-06 12:30:00,64.51,64.77,64.49,64.55,7900.0,46.9991,47.1885,46.9845,47.0282,7900.0
2015-03-06 13:00:00,64.58,64.65,64.46,64.58,8200.0,47.0501,47.1011,46.9626,47.0501,8200.0
2015-03-06 13:30:00,64.54,64.58,64.48,64.58,15200.0,47.0209,47.0501,46.9772,47.0501,15200.0
2015-03-06 14:00:00,64.58,64.77,64.49,64.73,9600.0,47.0501,47.1885,46.9845,47.1593,9600.0
2015-03-06 14:30:00,64.68,64.87,64.56,64.84,14600.0,47.1229,47.2613,47.0355,47.2395,14600.0
2015-03-06 15:00:00,64.82,65.1,64.79,65.02,22800.0,47.2249,47.4289,47.2031,47.3706,22800.0
2015-03-06 15:30:00,65.02,65.31,65.01,65.25,58400.0,47.3706,47.5819,47.3633,47.5382,58400.0
2015-03-09 09:30:00,65.59,65.93,65.53,65.8,8100.0,47.7859,48.0336,47.7422,47.9389,8100.0
2015-03-09 10:00:00,65.74,65.84,65.5,65.77,26700.0,47.8952,47.968,47.7203,47.917,26700.0
2015-03-09 10:30:00,65.77,65.83,65.58,65.64,12800.0,47.917,47.9608,47.7786,47.8223,12800.0
2015-03-09 11:00:00,65.6,65.63,65.53,65.63,7500.0,47.7932,47.815,47.7422,47.815,7500.0
2015-03-09 11:30:00,65.67,65.73,65.64,65.68,4700.0,47.8442,47.8879,47.8223,47.8515,4700.0
2015-03-09 12:00:00,65.66,65.75,65.61,65.75,4600.0,47.8369,47.9025,47.8005,47.9025,4600.0
2015-03-09 12:30:00,65.75,65.77,65.69,65.73,7000.0,47.9025,47.917,47.8588,47.8879,7000.0
2015-03-09 13:00:00,65.69,65.79,65.64,65.75,5800.0,47.8588,47.9316,47.8223,47.9025,5800.0
2015-03-09 13:30:00,65.78,65.9,65.75,65.9,4200.0,47.9243,48.0118,47.9025,48.0118,4200.0
2015-03-09 14:00:00,65.89,65.95,65.86,65.95,7500.0,48.0045,48.0482,47.9826,48.0482,7500.0
2015-03-09 14:30:00,65.95,65.96,65.87,65.9,10000.0,48.0482,48.0555,47.9899,48.0118,10000.0
2015-03-09 15:00:00,65.9,66.06,65.88,66.05,15900.0,48.0118,48.1283,47.9972,48.121,15900.0
2015-03-09 15:30:00,66.02,66.16,66.01,66.08,36600.0,48.0992,48.2012,48.0919,48.1429,36600.0
2015-03-10 09:30:00,65.52,65.61,65.37,65.5,10300.0,47.7349,47.8005,47.6256,47.7203,10300.0
2015-03-10 10:00:00,65.49,65.6,65.41,65.52,13800.0,47.713,47.7932,47.6548,47.7349,13800.0
2015-03-10 10:30:00,65.52,65.56,65.47,65.51,9200.0,47.7349,47.764,47.6985,47.7276,9200.0
2015-03-10 11:00:00,65.5,65.65,65.48,65.56,5800.0,47.7203,47.8296,47.7058,47.764,5800.0
2015-03-10 11:30:00,65.56,65.6,65.5,65.51,9800.0,47.764,47.7932,47.7203,47.7276,9800.0
2015-03-10 12:00:00,65.54,65.58,65.47,65.5,12800.0,47.7495,47.7786,47.6985,47.7203,12800.0
2015-03-10 12:30:00,65.48,65.55,65.47,65.51,8000.0,47.7058,47.7568,47.6985,47.7276,8000.0
2015-03-10 13:00:00,65.51,65.64,65.51,65.64,11400.0,47.7276,47.8223,47.7276,47.8223,11400.0
2015-03-10 13:30:00,65.6,65.68,65.59,65.67,22300.0,47.7932,47.8515,47.7859,47.8442,22300.0
2015-03-10 14:00:00,65.72,65.89,65.68,65.76,18000.0,47.8806,48.0045,47.8515,47.9098,18000.0
2015-03-10 14:30:00,65.76,65.99,65.75,65.86,17300.0,47.9098,48.0773,47.9025,47.9826,17300.0
2015-03-10 15:00:00,65.87,65.94,65.67,65.88,25800.0,47.9899,48.0409,47.8442,47.9972,25800.0
2015-03-10 15:30:00,65.87,65.89,65.7,65.73,47000.0,47.9899,48.0045,47.866,47.8879,47000.0
2015-03-11 09:30:00,66.67,67.94,66.61,67.43,42200.0,48.5727,49.498,48.529,49.1264,42200.0
2015-03-11 10:00:00,67.46,68.26,67.45,68.26,61600.0,49.1483,49.7311,49.141,49.7311,61600.0
2015-03-11 10:30:00,68.24,68.39,67.87,68.0,37100.0,49.7166,49.8259,49.447,49.5417,37100.0
2015-03-11 11:00:00,68.0,68.38,67.99,68.38,26100.0,49.5417,49.8186,49.5344,49.8186,26100.0
2015-03-11 11:30:00,68.41,68.44,68.15,68.15,51700.0,49.8404,49.8623,49.651,49.651,51700.0
2015-03-11 12:00:00,68.1,68.11,67.85,67.95,33700.0,49.6146,49.6219,49.4324,49.5053,33700.0
2015-03-11 12:30:00,67.93,68.33,67.93,68.33,18200.0,49.4907,49.7821,49.4907,49.7821,18200.0
2015-03-11 13:00:00,68.37,69.14,68.35,68.85,62600.0,49.8113,50.3723,49.7967,50.161,62600.0
2015-03-11 13:30:00,68.86,68.89,68.38,68.53,58700.0,50.1683,50.1901,49.8186,49.9279,58700.0
2015-03-11 14:00:00,68.49,68.55,68.04,68.24,72000.0,49.8987,49.9424,49.5709,49.7166,72000.0
2015-03-11 14:30:00,68.25,68.39,68.1,68.25,24200.0,49.7239,49.8259,49.6146,49.7239,24200.0
2015-03-11 15:00:00,68.25,68.34,68.14,68.28,38200.0,49.7239,49.7894,49.6437,49.7457,38200.0
2015-03-11 15:30:00,68.25,68.36,68.15,68.25,88000.0,49.7239,49.804,49.651,49.7239,88000.0
2015-03-12 09:30:00,68.41,68.86,68.24,68.61,18200.0,49.8404,50.1683,49.7166,49.9861,18200.0
2015-03-12 10:00:00,68.66,68.81,68.52,68.79,32200.0,50.0226,50.1318,49.9206,50.1173,32200.0
2015-03-12 10:30:00,68.76,68.76,68.22,68.39,15000.0,50.0954,50.0954,49.702,49.8259,15000.0
2015-03-12 11:00:00,68.43,68.67,68.29,68.64,14200.0,49.855,50.0299,49.753,50.008,14200.0
2015-03-12 11:30:00,68.63,68.71,68.54,68.58,13700.0,50.0007,50.059,49.9351,49.9643,13700.0
2015-03-12 12:00:00,68.58,68.59,68.17,68.21,12000.0,49.9643,49.9716,49.6656,49.6947,12000.0
2015-03-12 12:30:00,68.19,68.19,67.93,67.93,8300.0,49.6801,49.6801,49.4907,49.4907,8300.0
2015-03-12 13:00:00,67.93,68.1,67.85,68.03,7300.0,49.4907,49.6146,49.4324,49.5636,7300.0
2015-03-12 13:30:00,67.97,68.22,67.97,68.18,8000.0,49.5199,49.702,49.5199,49.6729,8000.0
2015-03-12 14:00:00,68.17,68.32,68.15,68.32,11900.0,49.6656,49.7749,49.651,49.7749,11900.0
2015-03-12 14:30:00,68.32,68.38,68.17,68.17,9900.0,49.7749,49.8186,49.6656,49.6656,9900.0
2015-03-12 15:00:00,68.21,68.29,68.17,68.29,14000.0,49.6947,49.753,49.6656,49.753,14000.0
2015-03-12 15:30:00,68.3,68.55,68.3,68.54,28600.0,49.7603,49.9424,49.7603,49.9351,28600.0
2015-03-13 09:30:00,68.25,68.81,67.75,68.02,15200.0,49.7239,50.1318,49.3596,49.5563,15200.0
2015-03-13 10:00:00,68.03,68.24,67.93,68.09,8400.0,49.5636,49.7166,49.4907,49.6073,8400.0
2015-03-13 10:30:00,68.08,68.29,68.07,68.17,15900.0,49.6,49.753,49.5927,49.6656,15900.0
2015-03-13 11:00:00,68.16,68.39,68.08,68.22,12100.0,49.6583,49.8259,49.6,49.702,12100.0
2015-03-13 11:30:00,68.19,68.19,67.84,67.9,12100.0,49.6801,49.6801,49.4252,49.4689,12100.0
2015-03-13 12:00:00,67.86,67.95,67.83,67.83,5300.0,49.4397,49.5053,49.4179,49.4179,5300.0
2015-03-13 12:30:00,67.83,68.03,67.83,68.0,5900.0,49.4179,49.5636,49.4179,49.5417,5900.0
2015-03-13 13:00:00,68.05,68.05,67.82,67.85,7800.0,49.5781,49.5781,49.4106,49.4324,7800.0
2015-03-13 13:30:00,67.87,67.95,67.83,67.87,5100.0,49.447,49.5053,49.4179,49.447,5100.0
2015-03-13 14:00:00,67.85,67.95,67.8,67.92,7100.0,49.4324,49.5053,49.396,49.4834,7100.0
2015-03-13 14:30:00,67.94,67.97,67.7,67.87,8400.0,49.498,49.5199,49.3232,49.447,8400.0
2015-03-13 15:00:00,67.84,67.97,67.77,67.97,9800.0,49.4252,49.5199,49.3742,49.5199,9800.0
2015-03-13 15:30:00,67.98,68.16,67.89,67.95,22000.0,49.5271,49.6583,49.4616,49.5053,22000.0
2015-03-16 09:30:00,68.2,68.42,67.97,68.11,9000.0,49.6874,49.8477,49.5199,49.6219,9000.0
2015-03-16 10:00:00,68.12,68.45,68.12,68.42,5400.0,49.6291,49.8696,49.6291,49.8477,5400.0
2015-03-16 10:30:00,68.44,68.67,68.39,68.6,7300.0,49.8623,50.0299,49.8259,49.9789,7300.0
2015-03-16 11:00:00,68.65,68.72,68.54,68.59,8500.0,50.0153,50.0663,49.9351,49.9716,8500.0
2015-03-16 11:30:00,68.56,68.61,68.45,68.55,5800.0,49.9497,49.9861,49.8696,49.9424,5800.0
2015-03-16 12:00:00,68.55,68.55,68.27,68.28,6300.0,49.9424,49.9424,49.7384,49.7457,6300.0
2015-03-16 12:30:00,68.27,68.49,68.2,68.45,7000.0,49.7384,49.8987,49.6874,49.8696,7000.0
2015-03-16 13:00:00,68.42,68.54,68.3,68.51,6500.0,49.8477,49.9351,49.7603,49.9133,6500.0
2015-03-16 13:30:00,68.54,68.65,68.48,68.55,6400.0,49.9351,50.0153,49.8914,49.9424,6400.0
2015-03-16 14:00:00,68.55,68.6,68.35,68.54,8700.0,49.9424,49.9789,49.7967,49.9351,8700.0
2015-03-16 14:30:00,68.52,68.59,68.44,68.56,6700.0,49.9206,49.9716,49.8623,49.9497,6700.0
2015-03-16 15:00:00,68.59,68.63,68.5,68.59,9300.0,49.9716,50.0007,49.906,49.9716,9300.0
2015-03-16 15:30:00,68.6,68.69,68.49,68.6,18400.0,49.9789,50.0444,49.8987,49.9789,18400.0
2015-03-17 09:30:00,68.42,68.49,67.86,68.06,7700.0,49.8477,49.8987,49.4397,49.5854,7700.0
2015-03-17 10:00:00,68.06,68.17,67.95,68.14,3600.0,49.5854,49.6656,49.5053,49.6437,3600.0
2015-03-17 10:30:00,68.11,68.37,68.05,68.26,13700.0,49.6219,49.8113,49.5781,49.7311,13700.0
2015-03-17 11:00:00,68.22,68.22,67.86,67.9,6000.0,49.702,49.702,49.4397,49.4689,6000.0
2015-03-17 11:30:00,67.95,68.16,67.95,68.03,6900.0,49.5053,49.6583,49.5053,49.5636,6900.0
2015-03-17 12:00:00,68.03,68.09,67.9,68.08,7000.0,49.5636,49.6073,49.4689,49.6,7000.0
2015-03-17 12:30:00,68.06,68.1,68.01,68.08,8200.0,49.5854,49.6146,49.549,49.6,8200.0
2015-03-17 13:00:00,68.07,68.15,67.98,68.09,14200.0,49.5927,49.651,49.5271,49.6073,14200.0
2015-03-17 13:30:00,68.06,68.22,67.95,68.22,10000.0,49.5854,49.702,49.5053,49.702,10000.0
2015-03-17 14:00:00,68.25,68.31,68.11,68.29,10400.0,49.7239,49.7676,49.6219,49.753,10400.0
2015-03-17 14:30:00,68.26,68.3,68.07,68.19,13900.0,49.7311,49.7603,49.5927,49.6801,13900.0
2015-03-17 15:00:00,68.17,68.34,68.06,68.34,23400.0,49.6656,49.7894,49.5854,49.7894,23400.0
2015-03-17 15:30:00,68.28,68.42,68.13,68.35,43500.0,49.7457,49.8477,49.6364,49.7967,43500.0
2015-03-18 09:30:00,68.33,68.33,67.9,67.99,8700.0,49.7821,49.7821,49.4689,49.5344,8700.0
2015-03-18 10:00:00,68.04,68.35,67.99,68.22,5800.0,49.5709,49.7967,49.5344,49.702,5800.0
2015-03-18 10:30:00,68.2,68.23,68.1,68.11,5600.0,49.6874,49.7093,49.6146,49.6219,5600.0
2015-03-18 11:00:00,68.13,68.13,67.77,67.78,7000.0,49.6364,49.6364,49.3742,49.3814,7000.0
2015-03-18 11:30:00,67.75,68.01,67.74,67.97,8700.0,49.3596,49.549,49.3523,49.5199,8700.0
2015-03-18 12:00:00,67.95,68.1,67.95,68.05,3500.0,49.5053,49.6146,49.5053,49.5781,3500.0
2015-03-18 12:30:00,68.05,68.13,67.86,67.86,4100.0,49.5781,49.6364,49.4397,49.4397,4100.0
2015-03-18 13:00:00,67.86,67.94,67.77,67.81,6600.0,49.4397,49.498,49.3742,49.4033,6600.0
2015-03-18 13:30:00,67.8,68.03,67.6,67.98,12600.0,49.396,49.5636,49.2503,49.5271,12600.0
2015-03-18 14:00:00,68.02,68.74,67.92,68.56,15700.0,49.5563,50.0808,49.4834,49.9497,15700.0
2015-03-18 14:30:00,68.68,68.97,68.64,68.78,16500.0,50.0371,50.2484,50.008,50.11,16500.0
2015-03-18 15:00:00,68.78,69.27,68.64,69.08,18600.0,50.11,50.467,50.008,50.3286,18600.0
2015-03-18 15:30:00,69.05,69.13,68.87,68.97,29900.0,50.3067,50.365,50.1756,50.2484,29900.0
2015-03-19 09:30:00,68.69,68.69,67.78,68.55,6500.0,50.0444,50.0444,49.3814,49.9424,6500.0
2015-03-19 10:00:00,68.63,68.63,68.48,68.48,8200.0,50.0007,50.0007,49.8914,49.8914,8200.0
2015-03-19 10:30:00,68.41,68.56,68.38,68.55,5200.0,49.8404,49.9497,49.8186,49.9424,5200.0
2015-03-19 11:00:00,68.55,68.56,68.46,68.46,3500.0,49.9424,49.9497,49.8769,49.8769,3500.0
2015-03-19 11:30:00,68.43,68.43,68.06,68.06,6400.0,49.855,49.855,49.5854,49.5854,6400.0
2015-03-19 12:00:00,68.12,68.2,68.07,68.19,9500.0,49.6291,49.6874,49.5927,49.6801,9500.0
2015-03-19 12:30:00,68.18,68.18,68.05,68.13,11800.0,49.6729,49.6729,49.5781,49.6364,11800.0
2015-03-19 13:00:00,68.09,68.19,68.05,68.14,11100.0,49.6073,49.6801,49.5781,49.6437,11100.0
2015-03-19 13:30:00,68.13,68.13,68.04,68.04,7400.0,49.6364,49.6364,49.5709,49.5709,7400.0
2015-03-19 14:00:00,68.07,68.14,68.04,68.1,8400.0,49.5927,49.6437,49.5709,49.6146,8400.0
2015-03-19 14:30:00,68.1,68.16,68.01,68.11,26700.0,49.6146,49.6583,49.549,49.6219,26700.0
2015-03-19 15:00:00,68.05,68.16,68.01,68.16,11900.0,49.5781,49.6583,49.549,49.6583,11900.0
2015-03-19 15:30:00,68.17,68.17,67.96,67.96,33800.0,49.6656,49.6656,49.5126,49.5126,33800.0
2015-03-20 09:30:00,68.5,68.5,68.05,68.19,54100.0,49.906,49.906,49.5781,49.6801,54100.0
2015-03-20 10:00:00,68.02,68.32,68.02,68.15,16300.0,49.5563,49.7749,49.5563,49.651,16300.0
2015-03-20 10:30:00,68.16,68.33,68.05,68.23,30700.0,49.6583,49.7821,49.5781,49.7093,30700.0
2015-03-20 11:00:00,68.27,68.36,68.22,68.32,30500.0,49.7384,49.804,49.702,49.7749,30500.0
2015-03-20 11:30:00,68.33,68.54,68.27,68.54,33700.0,49.7821,49.9351,49.7384,49.9351,33700.0
2015-03-20 12:00:00,68.47,68.54,68.4,68.45,25900.0,49.8841,49.9351,49.8331,49.8696,25900.0
2015-03-20 12:30:00,68.52,68.56,68.4,68.48,20100.0,49.9206,49.9497,49.8331,49.8914,20100.0
2015-03-20 13:00:00,68.5,68.52,68.37,68.4,31500.0,49.906,49.9206,49.8113,49.8331,31500.0
2015-03-20 13:30:00,68.4,68.42,68.29,68.3,22700.0,49.8331,49.8477,49.753,49.7603,22700.0
2015-03-20 14:00:00,68.3,68.36,68.23,68.28,27700.0,49.7603,49.804,49.7093,49.7457,27700.0
2015-03-20 14:30:00,68.28,68.35,68.2,68.35,26400.0,49.7457,49.7967,49.6874,49.7967,26400.0
2015-03-20 15:00:00,68.35,68.35,68.19,68.28,20300.0,49.7967,49.7967,49.6801,49.7457,20300.0
2015-03-20 15:30:00,68.28,68.36,68.11,68.18,113100.0,49.7457,49.804,49.6219,49.6729,113100.0
2015-03-23 09:30:00,67.99,68.05,67.18,67.64,81500.0,49.5344,49.5781,48.9443,49.2794,81500.0
2015-03-23 10:00:00,67.65,67.89,67.65,67.76,23000.0,49.2867,49.4616,49.2867,49.3669,23000.0
2015-03-23 10:30:00,67.75,67.78,67.63,67.7,26400.0,49.3596,49.3814,49.2722,49.3232,26400.0
2015-03-23 11:00:00,67.7,67.85,67.64,67.8,22100.0,49.3232,49.4324,49.2794,49.396,22100.0
2015-03-23 11:30:00,67.8,67.85,67.61,67.61,20100.0,49.396,49.4324,49.2576,49.2576,20100.0
2015-03-23 12:00:00,67.62,67.63,67.41,67.42,22000.0,49.2649,49.2722,49.1119,49.1192,22000.0
2015-03-23 12:30:00,67.44,67.56,67.34,67.49,28000.0,49.1337,49.2212,49.0609,49.1702,28000.0
2015-03-23 13:00:00,67.49,67.64,67.48,67.57,17600.0,49.1702,49.2794,49.1629,49.2284,17600.0
2015-03-23 13:30:00,67.56,67.65,67.37,67.44,28700.0,49.2212,49.2867,49.0827,49.1337,28700.0
2015-03-23 14:00:00,67.42,67.42,67.23,67.4,84100.0,49.1192,49.1192,48.9807,49.1046,84100.0
2015-03-23 14:30:00,67.42,67.57,67.32,67.37,20100.0,49.1192,49.2284,49.0463,49.0827,20100.0
2015-03-23 15:00:00,67.42,67.54,67.37,67.43,31000.0,49.1192,49.2066,49.0827,49.1264,31000.0
2015-03-23 15:30:00,67.42,67.48,66.98,67.04,95100.0,49.1192,49.1629,48.7986,48.8423,95100.0
2015-03-24 09:30:00,67.16,67.3,66.62,67.14,22900.0,48.9297,49.0317,48.5363,48.9152,22900.0
2015-03-24 10:00:00,67.17,67.45,67.17,67.41,10500.0,48.937,49.141,48.937,49.1119,10500.0
2015-03-24 10:30:00,67.43,67.5,67.31,67.34,23800.0,49.1264,49.1774,49.039,49.0609,23800.0
2015-03-24 11:00:00,67.34,67.38,67.31,67.38,26900.0,49.0609,49.09,49.039,49.09,26900.0
2015-03-24 11:30:00,67.38,67.69,67.37,67.52,56500.0,49.09,49.3159,49.0827,49.192,56500.0
2015-03-24 12:00:00,67.59,67.59,67.28,67.33,24700.0,49.243,49.243,49.0172,49.0536,24700.0
2015-03-24 12:30:00,67.31,67.37,67.15,67.2,12600.0,49.039,49.0827,48.9224,48.9589,12600.0
2015-03-24 13:00:00,67.17,67.23,67.12,67.12,9100.0,48.937,48.9807,48.9006,48.9006,9100.0
2015-03-24 13:30:00,67.1,67.24,67.05,67.22,29100.0,48.886,48.988,48.8496,48.9734,29100.0
2015-03-24 14:00:00,67.23,67.23,67.01,67.09,8700.0,48.9807,48.9807,48.8205,48.8787,8700.0
2015-03-24 14:30:00,67.09,67.17,67.02,67.11,11400.0,48.8787,48.937,48.8277,48.8933,11400.0
2015-03-24 15:00:00,67.14,67.19,66.92,66.95,22200.0,48.9152,48.9516,48.7549,48.7767,22200.0
2015-03-24 15:30:00,66.94,67.04,66.79,66.85,51200.0,48.7695,48.8423,48.6602,48.7039,51200.0
2015-03-25 09:30:00,66.81,67.26,66.67,66.93,9000.0,48.6747,49.0026,48.5727,48.7622,9000.0
2015-03-25 10:00:00,66.91,67.33,66.81,67.24,9200.0,48.7476,49.0536,48.6747,48.988,9200.0
2015-03-25 10:30:00,67.24,67.29,67.16,67.29,5500.0,48.988,49.0244,48.9297,49.0244,5500.0
2015-03-25 11:00:00,67.29,67.39,67.16,67.24,15800.0,49.0244,49.0973,48.9297,48.988,15800.0
2015-03-25 11:30:00,67.24,67.24,66.9,66.95,12900.0,48.988,48.988,48.7403,48.7767,12900.0
2015-03-25 12:00:00,66.95,67.11,66.87,66.9,10300.0,48.7767,48.8933,48.7185,48.7403,10300.0
2015-03-25 12:30:00,66.95,66.98,66.84,66.88,10300.0,48.7767,48.7986,48.6966,48.7257,10300.0
2015-03-25 13:00:00,66.88,66.93,66.63,66.7,4200.0,48.7257,48.7622,48.5436,48.5946,4200.0
2015-03-25 13:30:00,66.67,66.93,66.6,66.8,8000.0,48.5727,48.7622,48.5217,48.6675,8000.0
2015-03-25 14:00:00,66.79,66.82,66.69,66.69,7800.0,48.6602,48.682,48.5873,48.5873,7800.0
2015-03-25 14:30:00,66.69,66.71,66.56,66.6,4700.0,48.5873,48.6019,48.4926,48.5217,4700.0
2015-03-25 15:00:00,66.59,66.69,66.49,66.51,19900.0,48.5145,48.5873,48.4416,48.4562,19900.0
2015-03-25 15:30:00,66.49,66.6,66.28,66.29,32200.0,48.4416,48.5217,48.2886,48.2959,32200.0
2015-03-26 09:30:00,66.31,66.75,65.89,66.28,11600.0,48.3105,48.631,48.0045,48.2886,11600.0
2015-03-26 10:00:00,66.15,66.26,65.86,65.96,8500.0,48.1939,48.274,47.9826,48.0555,8500.0
2015-03-26 10:30:00,65.94,65.99,65.79,65.92,30500.0,48.0409,48.0773,47.9316,48.0263,30500.0
2015-03-26 11:00:00,65.97,65.99,65.67,65.89,13100.0,48.0628,48.0773,47.8442,48.0045,13100.0
2015-03-26 11:30:00,65.89,66.13,65.89,66.05,18900.0,48.0045,48.1793,48.0045,48.121,18900.0
2015-03-26 12:00:00,66.05,66.05,65.87,65.88,8700.0,48.121,48.121,47.9899,47.9972,8700.0
2015-03-26 12:30:00,65.86,66.0,65.83,65.98,5900.0,47.9826,48.0846,47.9608,48.07,5900.0
2015-03-26 13:00:00,66.01,66.04,65.73,65.96,4600.0,48.0919,48.1138,47.8879,48.0555,4600.0
2015-03-26 13:30:00,65.93,66.1,65.92,66.03,3800.0,48.0336,48.1575,48.0263,48.1065,3800.0
2015-03-26 14:00:00,66.03,66.03,65.82,65.94,9800.0,48.1065,48.1065,47.9535,48.0409,9800.0
2015-03-26 14:30:00,65.92,66.04,65.69,65.73,39200.0,48.0263,48.1138,47.8588,47.8879,39200.0
2015-03-26 15:00:00,65.71,65.76,65.61,65.67,9000.0,47.8733,47.9098,47.8005,47.8442,9000.0
2015-03-26 15:30:00,65.65,65.77,65.62,65.7,33200.0,47.8296,47.917,47.8078,47.866,33200.0
2015-03-27 09:30:00,65.73,66.03,65.56,65.74,7800.0,47.8879,48.1065,47.764,47.8952,7800.0
2015-03-27 10:00:00,65.83,65.94,65.14,65.14,34800.0,47.9608,48.0409,47.4581,47.4581,34800.0
2015-03-27 10:30:00,65.13,66.05,65.12,66.05,21900.0,47.4508,48.121,47.4435,48.121,21900.0
2015-03-27 11:00:00,66.03,66.03,65.56,65.57,15600.0,48.1065,48.1065,47.764,47.7713,15600.0
2015-03-27 11:30:00,65.54,65.72,65.37,65.44,14700.0,47.7495,47.8806,47.6256,47.6766,14700.0
2015-03-27 12:00:00,65.48,65.48,65.29,65.33,22600.0,47.7058,47.7058,47.5673,47.5965,22600.0
2015-03-27 12:30:00,65.33,65.44,65.32,65.41,11000.0,47.5965,47.6766,47.5892,47.6548,11000.0
2015-03-27 13:00:00,65.39,65.4,65.09,65.14,30500.0,47.6402,47.6475,47.4216,47.4581,30500.0
2015-03-27 13:30:00,65.14,65.18,64.95,64.98,26800.0,47.4581,47.4872,47.3196,47.3415,26800.0
2015-03-27 14:00:00,65.0,65.27,64.99,65.27,21800.0,47.3561,47.5528,47.3488,47.5528,21800.0
2015-03-27 14:30:00,65.26,65.34,65.14,65.34,26600.0,47.5455,47.6038,47.4581,47.6038,26600.0
2015-03-27 15:00:00,65.33,65.54,65.31,65.49,18600.0,47.5965,47.7495,47.5819,47.713,18600.0
2015-03-27 15:30:00,65.5,65.81,65.36,65.63,61600.0,47.7203,47.9462,47.6183,47.815,61600.0
2015-03-30 09:30:00,65.93,66.15,65.55,65.75,12800.0,48.0336,48.1939,47.7568,47.9025,12800.0
2015-03-30 10:00:00,65.85,66.24,65.83,66.02,7500.0,47.9753,48.2595,47.9608,48.0992,7500.0
2015-03-30 10:30:00,66.03,66.15,65.99,66.14,10800.0,48.1065,48.1939,48.0773,48.1866,10800.0
2015-03-30 11:00:00,66.12,66.37,66.1,66.35,9600.0,48.172,48.3542,48.1575,48.3396,9600.0
2015-03-30 11:30:00,66.34,66.5,66.34,66.34,5800.0,48.3323,48.4489,48.3323,48.3323,5800.0
2015-03-30 12:00:00,66.33,66.36,66.3,66.3,11600.0,48.325,48.3469,48.3032,48.3032,11600.0
2015-03-30 12:30:00,66.33,66.33,66.26,66.31,10000.0,48.325,48.325,48.274,48.3105,10000.0
2015-03-30 13:00:00,66.31,66.32,66.29,66.3,5100.0,48.3105,48.3177,48.2959,48.3032,5100.0
2015-03-30 13:30:00,66.3,66.32,66.23,66.32,8600.0,48.3032,48.3177,48.2522,48.3177,8600.0
2015-03-30 14:00:00,66.31,66.32,66.27,66.27,7400.0,48.3105,48.3177,48.2813,48.2813,7400.0
2015-03-30 14:30:00,66.27,66.5,66.27,66.44,8700.0,48.2813,48.4489,48.2813,48.4052,8700.0
2015-03-30 15:00:00,66.43,66.43,66.25,66.29,7300.0,48.3979,48.3979,48.2667,48.2959,7300.0
2015-03-30 15:30:00,66.34,66.37,66.24,66.27,31600.0,48.3323,48.3542,48.2595,48.2813,31600.0
2015-03-31 09:30:00,66.18,66.45,66.07,66.45,6900.0,48.2157,48.4125,48.1356,48.4125,6900.0
2015-03-31 10:00:00,66.42,66.73,66.37,66.63,9100.0,48.3906,48.6165,48.3542,48.5436,9100.0
2015-03-31 10:30:00,66.56,66.56,66.45,66.49,4600.0,48.4926,48.4926,48.4125,48.4416,4600.0
2015-03-31 11:00:00,66.49,66.71,66.49,66.67,21600.0,48.4416,48.6019,48.4416,48.5727,21600.0
2015-03-31 11:30:00,66.69,66.79,66.6,66.75,29200.0,48.5873,48.6602,48.5217,48.631,29200.0
2015-03-31 12:00:00,66.71,66.86,66.66,66.82,20300.0,48.6019,48.7112,48.5655,48.682,20300.0
2015-03-31 12:30:00,66.82,67.03,66.73,66.92,46800.0,48.682,48.835,48.6165,48.7549,46800.0
2015-03-31 13:00:00,66.95,67.02,66.9,66.92,5900.0,48.7767,48.8277,48.7403,48.7549,5900.0
2015-03-31 13:30:00,66.95,66.98,66.68,66.77,23800.0,48.7767,48.7986,48.58,48.6456,23800.0
2015-03-31 14:00:00,66.78,66.85,66.74,66.83,35300.0,48.6529,48.7039,48.6237,48.6893,35300.0
2015-03-31 14:30:00,66.8,66.91,66.68,66.86,36600.0,48.6675,48.7476,48.58,48.7112,36600.0
2015-03-31 15:00:00,66.87,66.87,66.68,66.7,38800.0,48.7185,48.7185,48.58,48.5946,38800.0
2015-03-31 15:30:00,66.68,67.29,66.67,67.18,68400.0,48.58,49.0244,48.5727,48.9443,68400.0
2015-04-01 09:30:00,67.13,67.48,66.45,66.85,7700.0,48.9079,49.1629,48.4125,48.7039,7700.0
2015-04-01 10:00:00,66.79,66.89,66.78,66.81,2800.0,48.6602,48.733,48.6529,48.6747,2800.0
2015-04-01 10:30:00,66.73,67.06,66.69,66.95,6700.0,48.6165,48.8569,48.5873,48.7767,6700.0
2015-04-01 11:00:00,66.94,67.13,66.89,66.89,7500.0,48.7695,48.9079,48.733,48.733,7500.0
2015-04-01 11:30:00,66.95,66.99,66.81,66.89,14000.0,48.7767,48.8059,48.6747,48.733,14000.0
2015-04-01 12:00:00,66.93,66.99,66.81,66.89,9800.0,48.7622,48.8059,48.6747,48.733,9800.0
2015-04-01 12:30:00,66.9,67.1,66.86,67.09,8300.0,48.7403,48.886,48.7112,48.8787,8300.0
2015-04-01 13:00:00,67.09,67.3,66.98,67.3,8800.0,48.8787,49.0317,48.7986,49.0317,8800.0
2015-04-01 13:30:00,67.33,67.42,67.25,67.34,8900.0,49.0536,49.1192,48.9953,49.0609,8900.0
2015-04-01 14:00:00,67.35,67.4,67.22,67.33,6900.0,49.0682,49.1046,48.9734,49.0536,6900.0
2015-04-01 14:30:00,67.3,67.3,67.12,67.2,8000.0,49.0317,49.0317,48.9006,48.9589,8000.0
2015-04-01 15:00:00,67.22,67.28,67.2,67.25,8400.0,48.9734,49.0172,48.9589,48.9953,8400.0
2015-04-01 15:30:00,67.27,67.47,67.2,67.41,26000.0,49.0099,49.1556,48.9589,49.1119,26000.0
2015-04-02 09:30:00,67.15,67.37,66.78,66.91,25200.0,48.9224,49.0827,48.6529,48.7476,25200.0
2015-04-02 10:00:00,66.81,67.04,66.8,66.87,18300.0,48.6747,48.8423,48.6675,48.7185,18300.0
2015-04-02 10:30:00,66.89,66.99,66.81,66.83,25200.0,48.733,48.8059,48.6747,48.6893,25200.0
2015-04-02 11:00:00,66.84,66.96,66.7,66.7,13100.0,48.6966,48.784,48.5946,48.5946,13100.0
2015-04-02 11:30:00,66.75,66.75,66.16,66.25,26800.0,48.631,48.631,48.2012,48.2667,26800.0
2015-04-02 12:00:00,66.26,66.27,65.56,66.07,124600.0,48.274,48.2813,47.764,48.1356,124600.0
2015-04-02 12:30:00,66.11,66.18,65.97,66.18,11400.0,48.1648,48.2157,48.0628,48.2157,11400.0
2015-04-02 13:00:00,66.16,66.21,65.99,66.11,6700.0,48.2012,48.2376,48.0773,48.1648,6700.0
2015-04-02 13:30:00,66.07,66.07,65.96,65.99,11100.0,48.1356,48.1356,48.0555,48.0773,11100.0
2015-04-02 14:00:00,66.02,66.11,65.97,65.98,9500.0,48.0992,48.1648,48.0628,48.07,9500.0
2015-04-02 14:30:00,65.97,66.0,65.74,65.79,14200.0,48.0628,48.0846,47.8952,47.9316,14200.0
2015-04-02 15:00:00,65.76,65.84,65.7,65.84,15100.0,47.9098,47.968,47.866,47.968,15100.0
2015-04-02 15:30:00,65.87,65.89,65.41,65.57,71500.0,47.9899,48.0045,47.6548,47.7713,71500.0
2015-04-06 09:30:00,65.51,65.86,65.51,65.74,8500.0,47.7276,47.9826,47.7276,47.8952,8500.0
2015-04-06 10:00:00,65.78,66.02,65.67,65.92,10100.0,47.9243,48.0992,47.8442,48.0263,10100.0
2015-04-06 10:30:00,65.93,65.93,65.67,65.7,9100.0,48.0336,48.0336,47.8442,47.866,9100.0
2015-04-06 11:00:00,65.73,65.89,65.69,65.76,10000.0,47.8879,48.0045,47.8588,47.9098,10000.0
2015-04-06 11:30:00,65.76,65.76,65.48,65.62,12300.0,47.9098,47.9098,47.7058,47.8078,12300.0
2015-04-06 12:00:00,65.61,65.68,65.58,65.64,8700.0,47.8005,47.8515,47.7786,47.8223,8700.0
2015-04-06 12:30:00,65.63,65.66,65.56,65.66,9500.0,47.815,47.8369,47.764,47.8369,9500.0
2015-04-06 13:00:00,65.63,65.66,65.59,65.59,12400.0,47.815,47.8369,47.7859,47.7859,12400.0
2015-04-06 13:30:00,65.62,65.66,65.57,65.66,13600.0,47.8078,47.8369,47.7713,47.8369,13600.0
2015-04-06 14:00:00,65.68,65.76,65.62,65.76,10300.0,47.8515,47.9098,47.8078,47.9098,10300.0
2015-04-06 14:30:00,65.76,65.82,65.72,65.81,9000.0,47.9098,47.9535,47.8806,47.9462,9000.0
2015-04-06 15:00:00,65.82,65.85,65.75,65.81,23100.0,47.9535,47.9753,47.9025,47.9462,23100.0
2015-04-06 15:30:00,65.81,66.13,65.77,66.04,60700.0,47.9462,48.1793,47.917,48.1138,60700.0
2015-04-07 09:30:00,66.04,66.41,65.84,66.22,85600.0,48.1138,48.3833,47.968,48.2449,85600.0
2015-04-07 10:00:00,66.2,66.21,65.55,65.68,15500.0,48.2303,48.2376,47.7568,47.8515,15500.0
2015-04-07 10:30:00,65.72,66.08,65.72,65.88,9800.0,47.8806,48.1429,47.8806,47.9972,9800.0
2015-04-07 11:00:00,65.96,66.27,65.85,66.27,18300.0,48.0555,48.2813,47.9753,48.2813,18300.0
2015-04-07 11:30:00,66.27,66.44,66.19,66.43,7800.0,48.2813,48.4052,48.223,48.3979,7800.0
2015-04-07 12:00:00,66.43,66.49,66.39,66.48,4400.0,48.3979,48.4416,48.3687,48.4343,4400.0
2015-04-07 12:30:00,66.48,66.56,66.39,66.46,6100.0,48.4343,48.4926,48.3687,48.4197,6100.0
2015-04-07 13:00:00,66.46,66.49,66.21,66.22,7600.0,48.4197,48.4416,48.2376,48.2449,7600.0
2015-04-07 13:30:00,66.23,66.26,66.09,66.18,7900.0,48.2522,48.274,48.1502,48.2157,7900.0
2015-04-07 14:00:00,66.17,66.3,66.17,66.24,5700.0,48.2085,48.3032,48.2085,48.2595,5700.0
2015-04-07 14:30:00,66.25,66.27,66.16,66.23,19100.0,48.2667,48.2813,48.2012,48.2522,19100.0
2015-04-07 15:00:00,66.26,66.29,66.2,66.25,11000.0,48.274,48.2959,48.2303,48.2667,11000.0
2015-04-07 15:30:00,66.22,66.26,66.07,66.08,20400.0,48.2449,48.274,48.1356,48.1429,20400.0
2015-04-08 09:30:00,66.27,66.72,66.2,66.56,4900.0,48.2813,48.6092,48.2303,48.4926,4900.0
2015-04-08 10:00:00,66.56,66.56,66.21,66.5,4700.0,48.4926,48.4926,48.2376,48.4489,4700.0
2015-04-08 10:30:00,66.48,66.48,66.01,66.32,8500.0,48.4343,48.4343,48.0919,48.3177,8500.0
2015-04-08 11:00:00,66.27,66.38,66.2,66.2,7500.0,48.2813,48.3615,48.2303,48.2303,7500.0
2015-04-08 11:30:00,66.24,66.35,66.12,66.17,11200.0,48.2595,48.3396,48.172,48.2085,11200.0
2015-04-08 12:00:00,66.19,66.25,66.08,66.15,9000.0,48.223,48.2667,48.1429,48.1939,9000.0
2015-04-08 12:30:00,66.13,66.27,66.13,66.2,6700.0,48.1793,48.2813,48.1793,48.2303,6700.0
2015-04-08 13:00:00,66.2,66.23,66.02,66.18,8600.0,48.2303,48.2522,48.0992,48.2157,8600.0
2015-04-08 13:30:00,66.17,66.25,66.12,66.25,10500.0,48.2085,48.2667,48.172,48.2667,10500.0
2015-04-08 14:00:00,66.2,66.37,66.12,66.34,52900.0,48.2303,48.3542,48.172,48.3323,52900.0
2015-04-08 14:30:00,66.34,66.38,66.18,66.28,30800.0,48.3323,48.3615,48.2157,48.2886,30800.0
2015-04-08 15:00:00,66.29,66.42,66.26,66.34,21900.0,48.2959,48.3906,48.274,48.3323,21900.0
2015-04-08 15:30:00,66.32,66.48,66.23,66.43,25400.0,48.3177,48.4343,48.2522,48.3979,25400.0
2015-04-09 09:30:00,66.34,66.81,66.29,66.58,10300.0,48.3323,48.6747,48.2959,48.5072,10300.0
2015-04-09 10:00:00,66.79,66.82,66.52,66.68,8800.0,48.6602,48.682,48.4635,48.58,8800.0
2015-04-09 10:30:00,66.66,66.85,66.59,66.8,7400.0,48.5655,48.7039,48.5145,48.6675,7400.0
2015-04-09 11:00:00,66.82,66.82,66.54,66.54,30200.0,48.682,48.682,48.478,48.478,30200.0
2015-04-09 11:30:00,66.42,66.55,66.4,66.43,12900.0,48.3906,48.4853,48.376,48.3979,12900.0
2015-04-09 12:00:00,66.43,66.58,66.42,66.48,8800.0,48.3979,48.5072,48.3906,48.4343,8800.0
2015-04-09 12:30:00,66.48,66.5,66.28,66.31,7000.0,48.4343,48.4489,48.2886,48.3105,7000.0
2015-04-09 13:00:00,66.34,66.34,66.1,66.12,8600.0,48.3323,48.3323,48.1575,48.172,8600.0
2015-04-09 13:30:00,66.11,66.16,66.04,66.05,6100.0,48.1648,48.2012,48.1138,48.121,6100.0
2015-04-09 14:00:00,66.04,66.13,66.03,66.08,13700.0,48.1138,48.1793,48.1065,48.1429,13700.0
2015-04-09 14:30:00,66.08,66.08,65.86,66.01,11300.0,48.1429,48.1429,47.9826,48.0919,11300.0
2015-04-09 15:00:00,66.02,66.3,65.93,66.3,34000.0,48.0992,48.3032,48.0336,48.3032,34000.0
2015-04-09 15:30:00,66.26,66.28,66.11,66.26,32800.0,48.274,48.2886,48.1648,48.274,32800.0
2015-04-10 09:30:00,66.51,66.62,66.35,66.46,2600.0,48.4562,48.5363,48.3396,48.4197,2600.0
2015-04-10 10:00:00,66.39,66.39,66.08,66.29,4400.0,48.3687,48.3687,48.1429,48.2959,4400.0
2015-04-10 10:30:00,66.27,66.31,66.15,66.25,10700.0,48.2813,48.3105,48.1939,48.2667,10700.0
2015-04-10 11:00:00,66.27,66.27,66.2,66.22,11900.0,48.2813,48.2813,48.2303,48.2449,11900.0
2015-04-10 11:30:00,66.23,66.23,66.01,66.01,5100.0,48.2522,48.2522,48.0919,48.0919,5100.0
2015-04-10 12:00:00,66.01,66.01,65.71,65.85,30800.0,48.0919,48.0919,47.8733,47.9753,30800.0
2015-04-10 12:30:00,65.86,65.89,65.82,65.82,10000.0,47.9826,48.0045,47.9535,47.9535,10000.0
2015-04-10 13:00:00,65.84,65.85,65.72,65.72,9900.0,47.968,47.9753,47.8806,47.8806,9900.0
2015-04-10 13:30:00,65.7,65.75,65.55,65.58,11600.0,47.866,47.9025,47.7568,47.7786,11600.0
2015-04-10 14:00:00,65.58,65.58,65.47,65.54,19200.0,47.7786,47.7786,47.6985,47.7495,19200.0
2015-04-10 14:30:00,65.55,65.59,65.48,65.5,10000.0,47.7568,47.7859,47.7058,47.7203,10000.0
2015-04-10 15:00:00,65.54,65.64,65.44,65.57,23100.0,47.7495,47.8223,47.6766,47.7713,23100.0
2015-04-10 15:30:00,65.59,65.59,65.41,65.43,46800.0,47.7859,47.7859,47.6548,47.6693,46800.0
2015-04-13 09:30:00,65.15,65.24,65.03,65.16,11700.0,47.4653,47.5309,47.3779,47.4726,11700.0
2015-04-13 10:00:00,65.12,65.19,65.03,65.11,13900.0,47.4435,47.4945,47.3779,47.4362,13900.0
2015-04-13 10:30:00,65.1,65.12,65.07,65.11,15900.0,47.4289,47.4435,47.4071,47.4362,15900.0
2015-04-13 11:00:00,65.15,65.15,65.11,65.12,14100.0,47.4653,47.4653,47.4362,47.4435,14100.0
2015-04-13 11:30:00,65.12,65.24,65.12,65.16,14100.0,47.4435,47.5309,47.4435,47.4726,14100.0
2015-04-13 12:00:00,65.13,65.2,65.11,65.13,7000.0,47.4508,47.5018,47.4362,47.4508,7000.0
2015-04-13 12:30:00,65.14,65.15,65.13,65.14,6700.0,47.4581,47.4653,47.4508,47.4581,6700.0
2015-04-13 13:00:00,65.14,65.16,64.86,64.86,15800.0,47.4581,47.4726,47.2541,47.2541,15800.0
2015-04-13 13:30:00,64.87,65.05,64.84,65.01,7500.0,47.2613,47.3925,47.2395,47.3633,7500.0
2015-04-13 14:00:00,65.03,65.08,64.97,64.97,11100.0,47.3779,47.4143,47.3342,47.3342,11100.0
2015-04-13 14:30:00,64.97,65.09,64.97,65.0,10000.0,47.3342,47.4216,47.3342,47.3561,10000.0
2015-04-13 15:00:00,64.99,65.03,64.9,64.91,14900.0,47.3488,47.3779,47.2832,47.2905,14900.0
2015-04-13 15:30:00,64.92,64.99,64.91,64.96,22200.0,47.2978,47.3488,47.2905,47.3269,22200.0
2015-04-14 09:30:00,64.83,65.27,64.73,64.73,3800.0,47.2322,47.5528,47.1593,47.1593,3800.0
2015-04-14 10:00:00,64.73,64.74,64.44,64.67,6700.0,47.1593,47.1666,46.9481,47.1156,6700.0
2015-04-14 10:30:00,64.67,64.96,64.62,64.9,9400.0,47.1156,47.3269,47.0792,47.2832,9400.0
2015-04-14 11:00:00,64.9,65.19,64.85,65.1,6700.0,47.2832,47.4945,47.2468,47.4289,6700.0
2015-04-14 11:30:00,65.12,65.12,65.02,65.02,2000.0,47.4435,47.4435,47.3706,47.3706,2000.0
2015-04-14 12:00:00,65.02,65.04,65.01,65.01,1800.0,47.3706,47.3852,47.3633,47.3633,1800.0
2015-04-14 12:30:00,65.04,65.14,65.01,65.14,5100.0,47.3852,47.4581,47.3633,47.4581,5100.0
2015-04-14 13:00:00,65.14,65.32,65.14,65.26,7900.0,47.4581,47.5892,47.4581,47.5455,7900.0
2015-04-14 13:30:00,65.32,65.36,65.26,65.3,6500.0,47.5892,47.6183,47.5455,47.5746,6500.0
2015-04-14 14:00:00,65.34,65.57,65.32,65.55,11800.0,47.6038,47.7713,47.5892,47.7568,11800.0
2015-04-14 14:30:00,65.54,65.59,65.39,65.42,13400.0,47.7495,47.7859,47.6402,47.662,13400.0
2015-04-14 15:00:00,65.42,65.44,65.23,65.23,7100.0,47.662,47.6766,47.5236,47.5236,7100.0
2015-04-14 15:30:00,65.25,65.28,65.11,65.16,19000.0,47.5382,47.5601,47.4362,47.4726,19000.0
2015-04-15 09:30:00,65.26,65.59,65.26,65.34,10600.0,47.5455,47.7859,47.5455,47.6038,10600.0
2015-04-15 10:00:00,65.42,65.46,65.3,65.3,7100.0,47.662,47.6912,47.5746,47.5746,7100.0
2015-04-15 10:30:00,65.26,65.4,65.04,65.12,11900.0,47.5455,47.6475,47.3852,47.4435,11900.0
2015-04-15 11:00:00,65.05,65.05,64.85,65.01,14400.0,47.3925,47.3925,47.2468,47.3633,14400.0
2015-04-15 11:30:00,65.01,65.04,64.85,64.86,19500.0,47.3633,47.3852,47.2468,47.2541,19500.0
2015-04-15 12:00:00,64.89,64.9,64.7,64.75,11100.0,47.2759,47.2832,47.1375,47.1739,11100.0
2015-04-15 12:30:00,64.75,64.76,64.7,64.73,3900.0,47.1739,47.1812,47.1375,47.1593,3900.0
2015-04-15 13:00:00,64.71,64.86,64.71,64.84,10400.0,47.1448,47.2541,47.1448,47.2395,10400.0
2015-04-15 13:30:00,64.83,64.85,64.77,64.79,7600.0,47.2322,47.2468,47.1885,47.2031,7600.0
2015-04-15 14:00:00,64.79,64.79,64.55,64.56,14700.0,47.2031,47.2031,47.0282,47.0355,14700.0
2015-04-15 14:30:00,64.57,64.59,64.42,64.47,29200.0,47.0428,47.0573,46.9335,46.9699,29200.0
2015-04-15 15:00:00,64.47,64.51,64.36,64.45,32500.0,46.9699,46.9991,46.8898,46.9554,32500.0
2015-04-15 15:30:00,64.45,64.45,64.26,64.29,68800.0,46.9554,46.9554,46.8169,46.8388,68800.0
2015-04-16 09:30:00,64.18,64.47,64.02,64.33,8900.0,46.7586,46.9699,46.6421,46.8679,8900.0
2015-04-16 10:00:00,64.43,64.63,64.36,64.63,13900.0,46.9408,47.0865,46.8898,47.0865,13900.0
2015-04-16 10:30:00,64.54,64.78,64.53,64.73,9900.0,47.0209,47.1958,47.0136,47.1593,9900.0
2015-04-16 11:00:00,64.68,65.03,64.68,64.92,19500.0,47.1229,47.3779,47.1229,47.2978,19500.0
2015-04-16 11:30:00,64.84,64.87,64.69,64.69,3200.0,47.2395,47.2613,47.1302,47.1302,3200.0
2015-04-16 12:00:00,64.71,64.79,64.66,64.78,7200.0,47.1448,47.2031,47.1083,47.1958,7200.0
2015-04-16 12:30:00,64.78,64.8,64.72,64.8,7000.0,47.1958,47.2103,47.1521,47.2103,7000.0
2015-04-16 13:00:00,64.78,64.91,64.78,64.89,10500.0,47.1958,47.2905,47.1958,47.2759,10500.0
2015-04-16 13:30:00,64.88,65.08,64.88,65.06,5200.0,47.2686,47.4143,47.2686,47.3998,5200.0
2015-04-16 14:00:00,65.06,65.14,65.05,65.1,22200.0,47.3998,47.4581,47.3925,47.4289,22200.0
2015-04-16 14:30:00,65.1,65.31,65.1,65.31,8600.0,47.4289,47.5819,47.4289,47.5819,8600.0
2015-04-16 15:00:00,65.29,65.4,65.29,65.37,22200.0,47.5673,47.6475,47.5673,47.6256,22200.0
2015-04-16 15:30:00,65.37,65.51,65.37,65.45,40100.0,47.6256,47.7276,47.6256,47.6839,40100.0
2015-04-17 09:30:00,65.09,65.19,64.55,64.91,22700.0,47.4216,47.4945,47.0282,47.2905,22700.0
2015-04-17 10:00:00,64.83,64.95,64.71,64.93,18000.0,47.2322,47.3196,47.1448,47.3051,18000.0
2015-04-17 10:30:00,64.95,65.1,64.95,64.97,14900.0,47.3196,47.4289,47.3196,47.3342,14900.0
2015-04-17 11:00:00,65.0,65.23,64.95,65.23,16000.0,47.3561,47.5236,47.3196,47.5236,16000.0
2015-04-17 11:30:00,65.23,65.25,65.0,65.05,11700.0,47.5236,47.5382,47.3561,47.3925,11700.0
2015-04-17 12:00:00,65.09,65.22,65.07,65.07,4300.0,47.4216,47.5163,47.4071,47.4071,4300.0
2015-04-17 12:30:00,65.07,65.38,65.03,65.32,20700.0,47.4071,47.6329,47.3779,47.5892,20700.0
2015-04-17 13:00:00,65.33,65.37,65.2,65.23,7700.0,47.5965,47.6256,47.5018,47.5236,7700.0
2015-04-17 13:30:00,65.22,65.3,65.21,65.27,9800.0,47.5163,47.5746,47.5091,47.5528,9800.0
2015-04-17 14:00:00,65.26,65.31,65.22,65.27,12400.0,47.5455,47.5819,47.5163,47.5528,12400.0
2015-04-17 14:30:00,65.27,65.5,65.24,65.48,28100.0,47.5528,47.7203,47.5309,47.7058,28100.0
2015-04-17 15:00:00,65.48,65.88,65.48,65.88,33800.0,47.7058,47.9972,47.7058,47.9972,33800.0
2015-04-17 15:30:00,65.86,65.88,65.67,65.68,88100.0,47.9826,47.9972,47.8442,47.8515,88100.0
2015-04-20 09:30:00,65.95,66.6,65.95,66.31,15100.0,48.0482,48.5217,48.0482,48.3105,15100.0
2015-04-20 10:00:00,66.3,66.3,65.87,65.94,13600.0,48.3032,48.3032,47.9899,48.0409,13600.0
2015-04-20 10:30:00,65.94,66.03,65.9,66.0,13600.0,48.0409,48.1065,48.0118,48.0846,13600.0
2015-04-20 11:00:00,66.0,66.11,65.91,65.91,13200.0,48.0846,48.1648,48.019,48.019,13200.0
2015-04-20 11:30:00,65.9,65.94,65.83,65.9,13600.0,48.0118,48.0409,47.9608,48.0118,13600.0
2015-04-20 12:00:00,65.87,65.9,65.8,65.82,11400.0,47.9899,48.0118,47.9389,47.9535,11400.0
2015-04-20 12:30:00,65.81,65.81,65.65,65.65,8100.0,47.9462,47.9462,47.8296,47.8296,8100.0
2015-04-20 13:00:00,65.68,65.7,65.57,65.67,12200.0,47.8515,47.866,47.7713,47.8442,12200.0
2015-04-20 13:30:00,65.67,65.68,65.62,65.68,11000.0,47.8442,47.8515,47.8078,47.8515,11000.0
2015-04-20 14:00:00,65.68,65.73,65.62,65.62,14500.0,47.8515,47.8879,47.8078,47.8078,14500.0
2015-04-20 14:30:00,65.63,65.92,65.63,65.91,15000.0,47.815,48.0263,47.815,48.019,15000.0
2015-04-20 15:00:00,65.9,66.02,65.89,65.99,15200.0,48.0118,48.0992,48.0045,48.0773,15200.0
2015-04-20 15:30:00,65.98,66.04,65.83,65.97,50800.0,48.07,48.1138,47.9608,48.0628,50800.0
2015-04-21 09:30:00,66.29,66.32,65.78,65.98,17000.0,48.2959,48.3177,47.9243,48.07,17000.0
2015-04-21 10:00:00,66.01,66.23,65.91,66.12,24300.0,48.0919,48.2522,48.019,48.172,24300.0
2015-04-21 10:30:00,66.09,66.33,66.04,66.27,26300.0,48.1502,48.325,48.1138,48.2813,26300.0
2015-04-21 11:00:00,66.31,66.72,66.31,66.63,20600.0,48.3105,48.6092,48.3105,48.5436,20600.0
2015-04-21 11:30:00,66.64,66.71,66.3,66.3,19600.0,48.5509,48.6019,48.3032,48.3032,19600.0
2015-04-21 12:00:00,66.29,66.33,66.26,66.31,10500.0,48.2959,48.325,48.274,48.3105,10500.0
2015-04-21 12:30:00,66.31,66.33,66.16,66.17,5600.0,48.3105,48.325,48.2012,48.2085,5600.0
2015-04-21 13:00:00,66.18,66.31,66.17,66.22,28400.0,48.2157,48.3105,48.2085,48.2449,28400.0
2015-04-21 13:30:00,66.23,66.31,66.21,66.27,8900.0,48.2522,48.3105,48.2376,48.2813,8900.0
2015-04-21 14:00:00,66.24,66.31,66.18,66.28,8300.0,48.2595,48.3105,48.2157,48.2886,8300.0
2015-04-21 14:30:00,66.29,66.32,66.16,66.16,5700.0,48.2959,48.3177,48.2012,48.2012,5700.0
2015-04-21 15:00:00,66.19,66.24,66.1,66.1,7200.0,48.223,48.2595,48.1575,48.1575,7200.0
2015-04-21 15:30:00,66.1,66.32,66.04,66.22,39200.0,48.1575,48.3177,48.1138,48.2449,39200.0
2015-04-22 09:30:00,66.24,66.69,66.12,66.25,9300.0,48.2595,48.5873,48.172,48.2667,9300.0
2015-04-22 10:00:00,66.29,66.29,65.9,66.05,14200.0,48.2959,48.2959,48.0118,48.121,14200.0
2015-04-22 10:30:00,66.04,66.19,65.99,66.17,13800.0,48.1138,48.223,48.0773,48.2085,13800.0
2015-04-22 11:00:00,66.18,66.18,65.99,66.0,7600.0,48.2157,48.2157,48.0773,48.0846,7600.0
2015-04-22 11:30:00,66.0,66.05,65.94,66.05,8900.0,48.0846,48.121,48.0409,48.121,8900.0
2015-04-22 12:00:00,66.05,66.18,66.04,66.1,10700.0,48.121,48.2157,48.1138,48.1575,10700.0
2015-04-22 12:30:00,66.03,66.17,66.03,66.1,6200.0,48.1065,48.2085,48.1065,48.1575,6200.0
2015-04-22 13:00:00,66.11,66.14,66.04,66.08,14500.0,48.1648,48.1866,48.1138,48.1429,14500.0
2015-04-22 13:30:00,66.06,66.14,66.05,66.08,7100.0,48.1283,48.1866,48.121,48.1429,7100.0
2015-04-22 14:00:00,66.07,66.3,66.07,66.27,13600.0,48.1356,48.3032,48.1356,48.2813,13600.0
2015-04-22 14:30:00,66.22,66.3,66.22,66.24,8100.0,48.2449,48.3032,48.2449,48.2595,8100.0
2015-04-22 15:00:00,66.23,66.28,66.18,66.25,10700.0,48.2522,48.2886,48.2157,48.2667,10700.0
2015-04-22 15:30:00,66.24,66.34,66.12,66.31,41700.0,48.2595,48.3323,48.172,48.3105,41700.0
2015-04-23 09:30:00,66.19,66.92,66.19,66.87,12100.0,48.223,48.7549,48.223,48.7185,12100.0
2015-04-23 10:00:00,66.8,66.8,66.44,66.58,6500.0,48.6675,48.6675,48.4052,48.5072,6500.0
2015-04-23 10:30:00,66.56,66.58,66.46,66.49,5600.0,48.4926,48.5072,48.4197,48.4416,5600.0
2015-04-23 11:00:00,66.55,66.61,66.37,66.41,5900.0,48.4853,48.529,48.3542,48.3833,5900.0
2015-04-23 11:30:00,66.36,66.39,66.22,66.36,14400.0,48.3469,48.3687,48.2449,48.3469,14400.0
2015-04-23 12:00:00,66.33,66.43,66.31,66.36,11200.0,48.325,48.3979,48.3105,48.3469,11200.0
2015-04-23 12:30:00,66.37,66.47,66.35,66.35,7400.0,48.3542,48.427,48.3396,48.3396,7400.0
2015-04-23 13:00:00,66.35,66.41,66.31,66.38,12000.0,48.3396,48.3833,48.3105,48.3615,12000.0
2015-04-23 13:30:00,66.38,66.45,66.35,66.45,10700.0,48.3615,48.4125,48.3396,48.4125,10700.0
2015-04-23 14:00:00,66.46,66.52,66.36,66.41,10100.0,48.4197,48.4635,48.3469,48.3833,10100.0
2015-04-23 14:30:00,66.44,66.44,66.24,66.29,9200.0,48.4052,48.4052,48.2595,48.2959,9200.0
2015-04-23 15:00:00,66.27,66.56,66.24,66.55,12300.0,48.2813,48.4926,48.2595,48.4853,12300.0
2015-04-23 15:30:00,66.51,66.53,66.41,66.49,37300.0,48.4562,48.4707,48.3833,48.4416,37300.0
2015-04-24 09:30:00,66.53,66.81,65.86,66.11,6600.0,48.4707,48.6747,47.9826,48.1648,6600.0
2015-04-24 10:00:00,66.23,66.24,66.09,66.18,5000.0,48.2522,48.2595,48.1502,48.2157,5000.0
2015-04-24 10:30:00,66.18,66.23,66.1,66.23,4200.0,48.2157,48.2522,48.1575,48.2522,4200.0
2015-04-24 11:00:00,66.18,66.43,66.18,66.4,5100.0,48.2157,48.3979,48.2157,48.376,5100.0
2015-04-24 11:30:00,66.4,66.41,66.25,66.41,28400.0,48.376,48.3833,48.2667,48.3833,28400.0
2015-04-24 12:00:00,66.41,66.63,66.37,66.63,5000.0,48.3833,48.5436,48.3542,48.5436,5000.0
2015-04-24 12:30:00,66.6,66.64,66.54,66.54,6500.0,48.5217,48.5509,48.478,48.478,6500.0
2015-04-24 13:00:00,66.57,66.6,66.52,66.56,2300.0,48.4999,48.5217,48.4635,48.4926,2300.0
2015-04-24 13:30:00,66.55,66.55,66.44,66.45,15600.0,48.4853,48.4853,48.4052,48.4125,15600.0
2015-04-24 14:00:00,66.45,66.46,66.39,66.45,9200.0,48.4125,48.4197,48.3687,48.4125,9200.0
2015-04-24 14:30:00,66.45,66.46,66.32,66.38,5400.0,48.4125,48.4197,48.3177,48.3615,5400.0
2015-04-24 15:00:00,66.34,66.43,66.32,66.32,18000.0,48.3323,48.3979,48.3177,48.3177,18000.0
2015-04-24 15:30:00,66.36,66.58,66.31,66.53,28000.0,48.3469,48.5072,48.3105,48.4707,28000.0
2015-04-27 09:30:00,66.65,66.74,66.46,66.74,5900.0,48.5582,48.6237,48.4197,48.6237,5900.0
2015-04-27 10:00:00,66.8,66.87,66.73,66.81,15100.0,48.6675,48.7185,48.6165,48.6747,15100.0
2015-04-27 10:30:00,66.79,66.84,66.6,66.6,6100.0,48.6602,48.6966,48.5217,48.5217,6100.0
2015-04-27 11:00:00,66.6,66.62,66.46,66.55,7000.0,48.5217,48.5363,48.4197,48.4853,7000.0
2015-04-27 11:30:00,66.55,66.67,66.4,66.54,6500.0,48.4853,48.5727,48.376,48.478,6500.0
2015-04-27 12:00:00,66.51,66.54,66.35,66.37,9200.0,48.4562,48.478,48.3396,48.3542,9200.0
2015-04-27 12:30:00,66.37,66.37,66.22,66.22,6700.0,48.3542,48.3542,48.2449,48.2449,6700.0
2015-04-27 13:00:00,66.19,66.26,66.09,66.16,3600.0,48.223,48.274,48.1502,48.2012,3600.0
2015-04-27 13:30:00,66.22,66.22,66.01,66.11,7300.0,48.2449,48.2449,48.0919,48.1648,7300.0
2015-04-27 14:00:00,66.08,66.27,66.08,66.27,2800.0,48.1429,48.2813,48.1429,48.2813,2800.0
2015-04-27 14:30:00,66.25,66.27,66.14,66.21,4100.0,48.2667,48.2813,48.1866,48.2376,4100.0
2015-04-27 15:00:00,66.23,66.29,66.07,66.13,4100.0,48.2522,48.2959,48.1356,48.1793,4100.0
2015-04-27 15:30:00,66.05,66.05,65.81,65.92,39500.0,48.121,48.121,47.9462,48.0263,39500.0
2015-04-28 09:30:00,65.84,66.2,65.5,66.2,10500.0,47.968,48.2303,47.7203,48.2303,10500.0
2015-04-28 10:00:00,66.12,66.12,64.97,64.98,47900.0,48.172,48.172,47.3342,47.3415,47900.0
2015-04-28 10:30:00,64.97,65.43,64.97,65.29,23500.0,47.3342,47.6693,47.3342,47.5673,23500.0
2015-04-28 11:00:00,65.33,65.74,65.33,65.74,15200.0,47.5965,47.8952,47.5965,47.8952,15200.0
2015-04-28 11:30:00,65.71,65.92,65.7,65.92,5600.0,47.8733,48.0263,47.866,48.0263,5600.0
2015-04-28 12:00:00,65.85,66.0,65.85,65.94,3900.0,47.9753,48.0846,47.9753,48.0409,3900.0
2015-04-28 12:30:00,65.95,66.08,65.94,65.97,1900.0,48.0482,48.1429,48.0409,48.0628,1900.0
2015-04-28 13:00:00,66.02,66.08,65.97,65.99,2600.0,48.0992,48.1429,48.0628,48.0773,2600.0
2015-04-28 13:30:00,65.99,66.06,65.92,66.0,3800.0,48.0773,48.1283,48.0263,48.0846,3800.0
2015-04-28 14:00:00,65.93,65.98,65.79,65.79,4900.0,48.0336,48.07,47.9316,47.9316,4900.0
2015-04-28 14:30:00,65.8,65.94,65.79,65.91,5700.0,47.9389,48.0409,47.9316,48.019,5700.0
2015-04-28 15:00:00,65.9,65.96,65.87,65.91,9000.0,48.0118,48.0555,47.9899,48.019,9000.0
2015-04-28 15:30:00,65.91,65.99,65.86,65.94,19700.0,48.019,48.0773,47.9826,48.0409,19700.0
2015-04-29 09:30:00,65.58,65.74,65.41,65.54,5900.0,47.7786,47.8952,47.6548,47.7495,5900.0
2015-04-29 10:00:00,65.52,65.58,65.41,65.42,3800.0,47.7349,47.7786,47.6548,47.662,3800.0
2015-04-29 10:30:00,65.5,65.7,65.45,65.63,7500.0,47.7203,47.866,47.6839,47.815,7500.0
2015-04-29 11:00:00,65.69,65.75,65.52,65.54,5800.0,47.8588,47.9025,47.7349,47.7495,5800.0
2015-04-29 11:30:00,65.51,65.51,65.11,65.19,9800.0,47.7276,47.7276,47.4362,47.4945,9800.0
2015-04-29 12:00:00,65.19,65.19,65.02,65.04,8500.0,47.4945,47.4945,47.3706,47.3852,8500.0
2015-04-29 12:30:00,64.98,65.07,64.98,65.0,4200.0,47.3415,47.4071,47.3415,47.3561,4200.0
2015-04-29 13:00:00,65.06,65.16,65.0,65.07,8500.0,47.3998,47.4726,47.3561,47.4071,8500.0
2015-04-29 13:30:00,65.05,65.35,65.03,65.31,9600.0,47.3925,47.611,47.3779,47.5819,9600.0
2015-04-29 14:00:00,65.29,65.35,65.07,65.24,7400.0,47.5673,47.611,47.4071,47.5309,7400.0
2015-04-29 14:30:00,65.3,65.3,65.16,65.28,13100.0,47.5746,47.5746,47.4726,47.5601,13100.0
2015-04-29 15:00:00,65.29,65.3,65.2,65.29,31100.0,47.5673,47.5746,47.5018,47.5673,31100.0
2015-04-29 15:30:00,65.27,65.38,65.21,65.34,25600.0,47.5528,47.6329,47.5091,47.6038,25600.0
2015-04-30 09:30:00,65.18,65.53,64.82,65.27,13200.0,47.4872,47.7422,47.2249,47.5528,13200.0
2015-04-30 10:00:00,65.24,65.29,65.12,65.19,16100.0,47.5309,47.5673,47.4435,47.4945,16100.0
2015-04-30 10:30:00,65.19,65.31,65.1,65.25,14400.0,47.4945,47.5819,47.4289,47.5382,14400.0
2015-04-30 11:00:00,65.25,65.3,65.18,65.25,17600.0,47.5382,47.5746,47.4872,47.5382,17600.0
2015-04-30 11:30:00,65.22,65.26,65.14,65.19,17300.0,47.5163,47.5455,47.4581,47.4945,17300.0
2015-04-30 12:00:00,65.2,65.23,64.87,64.87,8100.0,47.5018,47.5236,47.2613,47.2613,8100.0
2015-04-30 12:30:00,64.91,65.03,64.89,65.03,11300.0,47.2905,47.3779,47.2759,47.3779,11300.0
2015-04-30 13:00:00,64.99,65.05,64.9,64.95,10300.0,47.3488,47.3925,47.2832,47.3196,10300.0
2015-04-30 13:30:00,64.93,65.18,64.89,65.17,16500.0,47.3051,47.4872,47.2759,47.4799,16500.0
2015-04-30 14:00:00,65.17,65.21,64.95,64.95,11900.0,47.4799,47.5091,47.3196,47.3196,11900.0
2015-04-30 14:30:00,64.93,64.95,64.7,64.79,15500.0,47.3051,47.3196,47.1375,47.2031,15500.0
2015-04-30 15:00:00,64.79,64.83,64.6,64.66,21900.0,47.2031,47.2322,47.0646,47.1083,21900.0
2015-04-30 15:30:00,64.65,64.74,64.41,64.51,41600.0,47.1011,47.1666,46.9262,46.9991,41600.0
2015-05-01 09:30:00,64.85,65.6,64.41,65.35,19200.0,47.2468,47.7932,46.9262,47.611,19200.0
2015-05-01 10:00:00,65.34,65.69,65.3,65.69,56000.0,47.6038,47.8588,47.5746,47.8588,56000.0
2015-05-01 10:30:00,65.66,65.68,65.47,65.6,16000.0,47.8369,47.8515,47.6985,47.7932,16000.0
2015-05-01 11:00:00,65.6,65.65,65.39,65.48,25200.0,47.7932,47.8296,47.6402,47.7058,25200.0
2015-05-01 11:30:00,65.49,65.5,65.21,65.29,15100.0,47.713,47.7203,47.5091,47.5673,15100.0
2015-05-01 12:00:00,65.32,65.46,65.25,65.42,25800.0,47.5892,47.6912,47.5382,47.662,25800.0
2015-05-01 12:30:00,65.41,65.5,65.36,65.4,16800.0,47.6548,47.7203,47.6183,47.6475,16800.0
2015-05-01 13:00:00,65.42,65.42,65.33,65.38,22300.0,47.662,47.662,47.5965,47.6329,22300.0
2015-05-01 13:30:00,65.38,65.56,65.33,65.51,32400.0,47.6329,47.764,47.5965,47.7276,32400.0
2015-05-01 14:00:00,65.54,65.56,65.49,65.54,12600.0,47.7495,47.764,47.713,47.7495,12600.0
2015-05-01 14:30:00,65.55,65.58,65.43,65.52,26100.0,47.7568,47.7786,47.6693,47.7349,26100.0
2015-05-01 15:00:00,65.54,65.54,65.44,65.48,18300.0,47.7495,47.7495,47.6766,47.7058,18300.0
2015-05-01 15:30:00,65.47,65.51,65.28,65.32,49500.0,47.6985,47.7276,47.5601,47.5892,49500.0
2015-05-04 09:30:00,65.42,65.51,65.03,65.2,16300.0,47.662,47.7276,47.3779,47.5018,16300.0
2015-05-04 10:00:00,65.17,65.18,64.89,64.91,19100.0,47.4799,47.4872,47.2759,47.2905,19100.0
2015-05-04 10:30:00,64.92,65.02,64.73,64.83,20900.0,47.2978,47.3706,47.1593,47.2322,20900.0
2015-05-04 11:00:00,64.84,64.9,64.65,64.75,42400.0,47.2395,47.2832,47.1011,47.1739,42400.0
2015-05-04 11:30:00,64.71,64.84,64.65,64.7,41300.0,47.1448,47.2395,47.1011,47.1375,41300.0
2015-05-04 12:00:00,64.7,64.82,64.6,64.66,15500.0,47.1375,47.2249,47.0646,47.1083,15500.0
2015-05-04 12:30:00,64.65,64.8,64.59,64.68,26900.0,47.1011,47.2103,47.0573,47.1229,26900.0
2015-05-04 13:00:00,64.69,64.92,64.69,64.8,30100.0,47.1302,47.2978,47.1302,47.2103,30100.0
2015-05-04 13:30:00,64.79,64.82,64.64,64.67,39700.0,47.2031,47.2249,47.0938,47.1156,39700.0
2015-05-04 14:00:00,64.67,64.93,64.67,64.85,48000.0,47.1156,47.3051,47.1156,47.2468,48000.0
2015-05-04 14:30:00,64.84,64.94,64.77,64.84,39400.0,47.2395,47.3123,47.1885,47.2395,39400.0
2015-05-04 15:00:00,64.83,64.9,64.63,64.65,37700.0,47.2322,47.2832,47.0865,47.1011,37700.0
2015-05-04 15:30:00,64.65,64.65,64.13,64.25,110800.0,47.1011,47.1011,46.7222,46.8096,110800.0
2015-05-05 09:30:00,65.99,66.7,65.34,65.49,84800.0,48.0773,48.5946,47.6038,47.713,84800.0
2015-05-05 10:00:00,65.5,65.73,64.9,65.06,43700.0,47.7203,47.8879,47.2832,47.3998,43700.0
2015-05-05 10:30:00,65.1,65.91,65.06,65.34,26100.0,47.4289,48.019,47.3998,47.6038,26100.0
2015-05-05 11:00:00,65.34,65.44,65.19,65.32,33100.0,47.6038,47.6766,47.4945,47.5892,33100.0
2015-05-05 11:30:00,65.31,65.43,64.95,65.04,35000.0,47.5819,47.6693,47.3196,47.3852,35000.0
2015-05-05 12:00:00,65.07,65.89,65.06,65.87,19800.0,47.4071,48.0045,47.3998,47.9899,19800.0
2015-05-05 12:30:00,65.78,66.14,65.73,66.14,12500.0,47.9243,48.1866,47.8879,48.1866,12500.0
2015-05-05 13:00:00,66.15,66.23,66.0,66.2,17400.0,48.1939,48.2522,48.0846,48.2303,17400.0
2015-05-05 13:30:00,66.19,66.68,66.17,66.64,34700.0,48.223,48.58,48.2085,48.5509,34700.0
2015-05-05 14:00:00,66.62,66.78,66.1,66.1,44700.0,48.5363,48.6529,48.1575,48.1575,44700.0
2015-05-05 14:30:00,66.02,66.27,65.73,65.87,40900.0,48.0992,48.2813,47.8879,47.9899,40900.0
2015-05-05 15:00:00,65.86,66.21,65.81,66.12,49400.0,47.9826,48.2376,47.9462,48.172,49400.0
2015-05-05 15:30:00,66.11,66.25,65.92,66.02,55000.0,48.1648,48.2667,48.0263,48.0992,55000.0
2015-05-06 09:30:00,66.08,66.09,65.39,65.66,16000.0,48.1429,48.1502,47.6402,47.8369,16000.0
2015-05-06 10:00:00,65.65,65.69,64.95,65.21,32800.0,47.8296,47.8588,47.3196,47.5091,32800.0
2015-05-06 10:30:00,65.29,65.55,65.2,65.52,24400.0,47.5673,47.7568,47.5018,47.7349,24400.0
2015-05-06 11:00:00,65.53,65.53,65.24,65.37,18400.0,47.7422,47.7422,47.5309,47.6256,18400.0
2015-05-06 11:30:00,65.37,65.65,65.37,65.65,15900.0,47.6256,47.8296,47.6256,47.8296,15900.0
2015-05-06 12:00:00,65.65,65.83,65.61,65.76,18400.0,47.8296,47.9608,47.8005,47.9098,18400.0
2015-05-06 12:30:00,65.76,65.8,65.65,65.65,11400.0,47.9098,47.9389,47.8296,47.8296,11400.0
2015-05-06 13:00:00,65.66,65.77,65.57,65.73,10400.0,47.8369,47.917,47.7713,47.8879,10400.0
2015-05-06 13:30:00,65.73,65.77,65.63,65.77,11300.0,47.8879,47.917,47.815,47.917,11300.0
2015-05-06 14:00:00,65.77,65.82,65.69,65.69,16300.0,47.917,47.9535,47.8588,47.8588,16300.0
2015-05-06 14:30:00,65.74,65.8,65.47,65.77,30800.0,47.8952,47.9389,47.6985,47.917,30800.0
2015-05-06 15:00:00,65.76,65.76,65.65,65.7,30000.0,47.9098,47.9098,47.8296,47.866,30000.0
2015-05-06 15:30:00,65.7,65.71,65.53,65.55,57500.0,47.866,47.8733,47.7422,47.7568,57500.0
2015-05-07 09:30:00,65.49,66.06,65.49,65.91,9200.0,47.713,48.1283,47.713,48.019,9200.0
2015-05-07 10:00:00,65.87,65.94,65.75,65.91,18500.0,47.9899,48.0409,47.9025,48.019,18500.0
2015-05-07 10:30:00,65.9,65.97,65.85,65.97,14900.0,48.0118,48.0628,47.9753,48.0628,14900.0
2015-05-07 11:00:00,65.95,65.97,65.84,65.9,13400.0,48.0482,48.0628,47.968,48.0118,13400.0
2015-05-07 11:30:00,65.88,65.9,65.73,65.74,12900.0,47.9972,48.0118,47.8879,47.8952,12900.0
2015-05-07 12:00:00,65.74,65.92,65.73,65.9,10900.0,47.8952,48.0263,47.8879,48.0118,10900.0
2015-05-07 12:30:00,65.91,65.95,65.83,65.87,4100.0,48.019,48.0482,47.9608,47.9899,4100.0
2015-05-07 13:00:00,65.86,65.9,65.82,65.89,8700.0,47.9826,48.0118,47.9535,48.0045,8700.0
2015-05-07 13:30:00,65.89,65.9,65.8,65.8,12300.0,48.0045,48.0118,47.9389,47.9389,12300.0
2015-05-07 14:00:00,65.85,65.91,65.84,65.9,18400.0,47.9753,48.019,47.968,48.0118,18400.0
2015-05-07 14:30:00,65.89,65.94,65.84,65.86,11500.0,48.0045,48.0409,47.968,47.9826,11500.0
2015-05-07 15:00:00,65.87,65.95,65.74,65.79,15600.0,47.9899,48.0482,47.8952,47.9316,15600.0
2015-05-07 15:30:00,65.79,65.9,65.73,65.87,54500.0,47.9316,48.0118,47.8879,47.9899,54500.0
2015-05-08 09:30:00,66.75,66.95,66.37,66.75,31400.0,48.631,48.7767,48.3542,48.631,31400.0
2015-05-08 10:00:00,66.71,66.75,66.53,66.53,11600.0,48.6019,48.631,48.4707,48.4707,11600.0
2015-05-08 10:30:00,66.54,66.58,66.49,66.58,8200.0,48.478,48.5072,48.4416,48.5072,8200.0
2015-05-08 11:00:00,66.58,66.68,66.44,66.45,13800.0,48.5072,48.58,48.4052,48.4125,13800.0
2015-05-08 11:30:00,66.49,66.5,66.33,66.44,8200.0,48.4416,48.4489,48.325,48.4052,8200.0
2015-05-08 12:00:00,66.46,66.5,66.32,66.32,4900.0,48.4197,48.4489,48.3177,48.3177,4900.0
2015-05-08 12:30:00,66.27,66.3,66.2,66.2,4100.0,48.2813,48.3032,48.2303,48.2303,4100.0
2015-05-08 13:00:00,66.17,66.18,66.13,66.18,2900.0,48.2085,48.2157,48.1793,48.2157,2900.0
2015-05-08 13:30:00,66.19,66.21,66.09,66.12,4800.0,48.223,48.2376,48.1502,48.172,4800.0
2015-05-08 14:00:00,66.12,66.12,66.07,66.08,4200.0,48.172,48.172,48.1356,48.1429,4200.0
2015-05-08 14:30:00,66.08,66.44,66.08,66.44,47900.0,48.1429,48.4052,48.1429,48.4052,47900.0
2015-05-08 15:00:00,66.43,66.45,66.38,66.41,20300.0,48.3979,48.4125,48.3615,48.3833,20300.0
2015-05-08 15:30:00,66.41,66.44,66.21,66.32,47500.0,48.3833,48.4052,48.2376,48.3177,47500.0
2015-05-11 09:30:00,66.18,66.25,66.02,66.14,4700.0,48.2157,48.2667,48.0992,48.1866,4700.0
2015-05-11 10:00:00,66.22,66.29,66.14,66.22,11100.0,48.2449,48.2959,48.1866,48.2449,11100.0
2015-05-11 10:30:00,66.16,66.24,66.02,66.05,13500.0,48.2012,48.2595,48.0992,48.121,13500.0
2015-05-11 11:00:00,65.99,66.13,65.91,65.99,21300.0,48.0773,48.1793,48.019,48.0773,21300.0
2015-05-11 11:30:00,65.95,66.02,65.83,65.99,5200.0,48.0482,48.0992,47.9608,48.0773,5200.0
2015-05-11 12:00:00,65.9,65.92,65.77,65.78,3900.0,48.0118,48.0263,47.917,47.9243,3900.0
2015-05-11 12:30:00,65.8,65.84,65.68,65.72,4200.0,47.9389,47.968,47.8515,47.8806,4200.0
2015-05-11 13:00:00,65.73,65.77,65.67,65.68,4800.0,47.8879,47.917,47.8442,47.8515,4800.0
2015-05-11 13:30:00,65.7,65.7,65.57,65.66,4400.0,47.866,47.866,47.7713,47.8369,4400.0
2015-05-11 14:00:00,65.66,65.66,65.44,65.52,11500.0,47.8369,47.8369,47.6766,47.7349,11500.0
2015-05-11 14:30:00,65.52,65.57,65.38,65.4,6500.0,47.7349,47.7713,47.6329,47.6475,6500.0
2015-05-11 15:00:00,65.41,65.53,65.35,65.5,8500.0,47.6548,47.7422,47.611,47.7203,8500.0
2015-05-11 15:30:00,65.5,65.5,65.38,65.39,27900.0,47.7203,47.7203,47.6329,47.6402,27900.0
2015-05-12 09:30:00,65.06,65.43,64.77,64.77,13000.0,47.3998,47.6693,47.1885,47.1885,13000.0
2015-05-12 10:00:00,64.75,64.99,64.72,64.77,37000.0,47.1739,47.3488,47.1521,47.1885,37000.0
2015-05-12 10:30:00,64.84,65.25,64.84,65.1,13700.0,47.2395,47.5382,47.2395,47.4289,13700.0
2015-05-12 11:00:00,65.07,65.23,65.06,65.09,8000.0,47.4071,47.5236,47.3998,47.4216,8000.0
2015-05-12 11:30:00,65.11,65.11,65.04,65.08,6200.0,47.4362,47.4362,47.3852,47.4143,6200.0
2015-05-12 12:00:00,65.09,65.09,65.0,65.03,5200.0,47.4216,47.4216,47.3561,47.3779,5200.0
2015-05-12 12:30:00,65.01,65.12,64.99,65.05,6000.0,47.3633,47.4435,47.3488,47.3925,6000.0
2015-05-12 13:00:00,65.06,65.12,64.99,64.99,11700.0,47.3998,47.4435,47.3488,47.3488,11700.0
2015-05-12 13:30:00,64.98,64.99,64.82,64.82,6600.0,47.3415,47.3488,47.2249,47.2249,6600.0
2015-05-12 14:00:00,64.84,64.99,64.69,64.72,24700.0,47.2395,47.3488,47.1302,47.1521,24700.0
2015-05-12 14:30:00,64.74,64.92,64.64,64.67,23700.0,47.1666,47.2978,47.0938,47.1156,23700.0
2015-05-12 15:00:00,64.66,64.74,64.59,64.61,13800.0,47.1083,47.1666,47.0573,47.0719,13800.0
2015-05-12 15:30:00,64.62,64.76,64.6,64.69,32500.0,47.0792,47.1812,47.0646,47.1302,32500.0
2015-05-13 09:30:00,64.61,65.4,64.17,64.2,15900.0,47.0719,47.6475,46.7514,46.7732,15900.0
2015-05-13 10:00:00,64.2,64.39,64.13,64.15,19700.0,46.7732,46.9116,46.7222,46.7368,19700.0
2015-05-13 10:30:00,64.23,64.32,64.11,64.18,9100.0,46.7951,46.8606,46.7076,46.7586,9100.0
2015-05-13 11:00:00,64.17,64.22,63.93,64.12,17200.0,46.7514,46.7878,46.5765,46.7149,17200.0
2015-05-13 11:30:00,64.11,64.23,64.01,64.2,12100.0,46.7076,46.7951,46.6348,46.7732,12100.0
2015-05-13 12:00:00,64.2,64.48,64.2,64.46,5400.0,46.7732,46.9772,46.7732,46.9626,5400.0
2015-05-13 12:30:00,64.46,64.59,64.46,64.59,3000.0,46.9626,47.0573,46.9626,47.0573,3000.0
2015-05-13 13:00:00,64.59,64.68,64.57,64.58,13200.0,47.0573,47.1229,47.0428,47.0501,13200.0
2015-05-13 13:30:00,64.63,64.67,64.58,64.65,9200.0,47.0865,47.1156,47.0501,47.1011,9200.0
2015-05-13 14:00:00,64.64,64.64,64.56,64.61,8300.0,47.0938,47.0938,47.0355,47.0719,8300.0
2015-05-13 14:30:00,64.6,64.65,64.51,64.52,13600.0,47.0646,47.1011,46.9991,47.0063,13600.0
2015-05-13 15:00:00,64.51,64.56,64.45,64.55,19500.0,46.9991,47.0355,46.9554,47.0282,19500.0
2015-05-13 15:30:00,64.55,64.62,64.5,64.59,17000.0,47.0282,47.0792,46.9918,47.0573,17000.0
2015-05-14 09:30:00,64.69,64.93,64.66,64.78,5300.0,47.1302,47.3051,47.1083,47.1958,5300.0
2015-05-14 10:00:00,64.68,65.07,64.68,65.0,8900.0,47.1229,47.4071,47.1229,47.3561,8900.0
2015-05-14 10:30:00,65.0,65.06,64.93,65.01,7500.0,47.3561,47.3998,47.3051,47.3633,7500.0
2015-05-14 11:00:00,65.01,65.09,64.98,65.05,5200.0,47.3633,47.4216,47.3415,47.3925,5200.0
2015-05-14 11:30:00,65.05,65.13,64.99,65.09,16300.0,47.3925,47.4508,47.3488,47.4216,16300.0
2015-05-14 12:00:00,65.1,65.22,65.1,65.13,18500.0,47.4289,47.5163,47.4289,47.4508,18500.0
2015-05-14 12:30:00,65.16,65.24,65.15,65.24,6400.0,47.4726,47.5309,47.4653,47.5309,6400.0
2015-05-14 13:00:00,65.22,65.34,65.22,65.29,8700.0,47.5163,47.6038,47.5163,47.5673,8700.0
2015-05-14 13:30:00,65.3,65.38,65.24,65.25,5900.0,47.5746,47.6329,47.5309,47.5382,5900.0
2015-05-14 14:00:00,65.29,65.36,65.27,65.36,6000.0,47.5673,47.6183,47.5528,47.6183,6000.0
2015-05-14 14:30:00,65.36,65.4,65.29,65.35,10200.0,47.6183,47.6475,47.5673,47.611,10200.0
2015-05-14 15:00:00,65.34,65.37,65.28,65.29,7500.0,47.6038,47.6256,47.5601,47.5673,7500.0
2015-05-14 15:30:00,65.3,65.33,65.26,65.29,33900.0,47.5746,47.5965,47.5455,47.5673,33900.0
2015-05-15 09:30:00,65.12,65.32,64.98,65.3,6000.0,47.4435,47.5892,47.3415,47.5746,6000.0
2015-05-15 10:00:00,65.2,65.32,65.06,65.29,5100.0,47.5018,47.5892,47.3998,47.5673,5100.0
2015-05-15 10:30:00,65.35,65.41,65.24,65.25,5900.0,47.611,47.6548,47.5309,47.5382,5900.0
2015-05-15 11:00:00,65.28,65.3,65.18,65.24,6000.0,47.5601,47.5746,47.4872,47.5309,6000.0
2015-05-15 11:30:00,65.21,65.29,65.15,65.21,3100.0,47.5091,47.5673,47.4653,47.5091,3100.0
2015-05-15 12:00:00,65.18,65.29,65.16,65.24,3200.0,47.4872,47.5673,47.4726,47.5309,3200.0
2015-05-15 12:30:00,65.24,65.29,65.2,65.23,6500.0,47.5309,47.5673,47.5018,47.5236,6500.0
2015-05-15 13:00:00,65.25,65.28,65.22,65.23,2500.0,47.5382,47.5601,47.5163,47.5236,2500.0
2015-05-15 13:30:00,65.24,65.26,65.05,65.06,19200.0,47.5309,47.5455,47.3925,47.3998,19200.0
2015-05-15 14:00:00,65.03,65.03,64.91,64.91,6000.0,47.3779,47.3779,47.2905,47.2905,6000.0
2015-05-15 14:30:00,64.91,64.91,64.82,64.88,8500.0,47.2905,47.2905,47.2249,47.2686,8500.0
2015-05-15 15:00:00,64.89,64.9,64.69,64.7,23000.0,47.2759,47.2832,47.1302,47.1375,23000.0
2015-05-15 15:30:00,64.7,64.82,64.69,64.74,45300.0,47.1375,47.2249,47.1302,47.1666,45300.0
2015-05-18 09:30:00,64.59,64.79,64.53,64.63,8000.0,47.0573,47.2031,47.0136,47.0865,8000.0
2015-05-18 10:00:00,64.46,64.87,64.46,64.7,8500.0,46.9626,47.2613,46.9626,47.1375,8500.0
2015-05-18 10:30:00,64.67,64.73,64.54,64.65,13200.0,47.1156,47.1593,47.0209,47.1011,13200.0
2015-05-18 11:00:00,64.7,64.83,64.63,64.83,20600.0,47.1375,47.2322,47.0865,47.2322,20600.0
2015-05-18 11:30:00,64.86,65.11,64.81,65.11,11800.0,47.2541,47.4362,47.2176,47.4362,11800.0
2015-05-18 12:00:00,65.11,65.16,64.97,65.08,12700.0,47.4362,47.4726,47.3342,47.4143,12700.0
2015-05-18 12:30:00,65.1,65.1,64.92,64.96,10600.0,47.4289,47.4289,47.2978,47.3269,10600.0
2015-05-18 13:00:00,64.95,64.99,64.86,64.97,6800.0,47.3196,47.3488,47.2541,47.3342,6800.0
2015-05-18 13:30:00,64.96,65.03,64.94,65.0,7100.0,47.3269,47.3779,47.3123,47.3561,7100.0
2015-05-18 14:00:00,65.02,65.14,65.01,65.08,10400.0,47.3706,47.4581,47.3633,47.4143,10400.0
2015-05-18 14:30:00,65.07,65.1,64.95,64.95,11600.0,47.4071,47.4289,47.3196,47.3196,11600.0
2015-05-18 15:00:00,64.97,65.04,64.95,64.98,16200.0,47.3342,47.3852,47.3196,47.3415,16200.0
2015-05-18 15:30:00,64.98,65.05,64.97,64.99,22700.0,47.3415,47.3925,47.3342,47.3488,22700.0
2015-05-19 09:30:00,65.0,65.45,64.81,65.24,10700.0,47.3561,47.6839,47.2176,47.5309,10700.0
2015-05-19 10:00:00,65.23,65.64,65.16,65.64,22200.0,47.5236,47.8223,47.4726,47.8223,22200.0
2015-05-19 10:30:00,65.64,65.78,65.61,65.65,8400.0,47.8223,47.9243,47.8005,47.8296,8400.0
2015-05-19 11:00:00,65.69,65.7,65.59,65.6,9800.0,47.8588,47.866,47.7859,47.7932,9800.0
2015-05-19 11:30:00,65.62,65.66,65.5,65.6,8900.0,47.8078,47.8369,47.7203,47.7932,8900.0
2015-05-19 12:00:00,65.58,65.73,65.57,65.73,10700.0,47.7786,47.8879,47.7713,47.8879,10700.0
2015-05-19 12:30:00,65.72,65.77,65.66,65.76,7400.0,47.8806,47.917,47.8369,47.9098,7400.0
2015-05-19 13:00:00,65.74,65.82,65.68,65.68,22700.0,47.8952,47.9535,47.8515,47.8515,22700.0
2015-05-19 13:30:00,65.68,65.72,65.55,65.59,12900.0,47.8515,47.8806,47.7568,47.7859,12900.0
2015-05-19 14:00:00,65.58,65.89,65.52,65.6,50100.0,47.7786,48.0045,47.7349,47.7932,50100.0
2015-05-19 14:30:00,65.57,65.64,65.52,65.57,20300.0,47.7713,47.8223,47.7349,47.7713,20300.0
2015-05-19 15:00:00,65.58,65.74,65.55,65.74,58000.0,47.7786,47.8952,47.7568,47.8952,58000.0
2015-05-19 15:30:00,65.73,65.83,65.7,65.79,36300.0,47.8879,47.9608,47.866,47.9316,36300.0
2015-05-20 09:30:00,66.05,66.63,65.57,66.56,20700.0,48.121,48.5436,47.7713,48.4926,20700.0
2015-05-20 10:00:00,66.52,67.0,66.47,66.86,23700.0,48.4635,48.8132,48.427,48.7112,23700.0
2015-05-20 10:30:00,66.82,66.87,66.65,66.73,13700.0,48.682,48.7185,48.5582,48.6165,13700.0
2015-05-20 11:00:00,66.73,66.78,66.62,66.64,14100.0,48.6165,48.6529,48.5363,48.5509,14100.0
2015-05-20 11:30:00,66.63,66.68,66.49,66.54,12500.0,48.5436,48.58,48.4416,48.478,12500.0
2015-05-20 12:00:00,66.54,66.65,66.54,66.61,10900.0,48.478,48.5582,48.478,48.529,10900.0
2015-05-20 12:30:00,66.6,66.74,66.59,66.66,8700.0,48.5217,48.6237,48.5145,48.5655,8700.0
2015-05-20 13:00:00,66.67,66.72,66.62,66.71,12100.0,48.5727,48.6092,48.5363,48.6019,12100.0
2015-05-20 13:30:00,66.74,66.74,66.64,66.66,17300.0,48.6237,48.6237,48.5509,48.5655,17300.0
2015-05-20 14:00:00,66.7,66.91,66.66,66.88,16100.0,48.5946,48.7476,48.5655,48.7257,16100.0
2015-05-20 14:30:00,66.91,66.94,66.8,66.9,17200.0,48.7476,48.7695,48.6675,48.7403,17200.0
2015-05-20 15:00:00,66.91,67.01,66.73,66.76,20200.0,48.7476,48.8205,48.6165,48.6383,20200.0
2015-05-20 15:30:00,66.77,66.93,66.69,66.87,54900.0,48.6456,48.7622,48.5873,48.7185,54900.0
2015-05-21 09:30:00,66.75,67.08,66.59,66.72,4900.0,48.631,48.8714,48.5145,48.6092,4900.0
2015-05-21 10:00:00,66.72,66.91,66.48,66.53,12500.0,48.6092,48.7476,48.4343,48.4707,12500.0
2015-05-21 10:30:00,66.53,66.65,66.44,66.59,9200.0,48.4707,48.5582,48.4052,48.5145,9200.0
2015-05-21 11:00:00,66.57,66.64,66.53,66.62,7600.0,48.4999,48.5509,48.4707,48.5363,7600.0
2015-05-21 11:30:00,66.6,66.7,66.6,66.68,7900.0,48.5217,48.5946,48.5217,48.58,7900.0
2015-05-21 12:00:00,66.68,66.7,66.58,66.64,17000.0,48.58,48.5946,48.5072,48.5509,17000.0
2015-05-21 12:30:00,66.61,66.61,66.43,66.53,6900.0,48.529,48.529,48.3979,48.4707,6900.0
2015-05-21 13:00:00,66.57,66.67,66.55,66.62,11300.0,48.4999,48.5727,48.4853,48.5363,11300.0
2015-05-21 13:30:00,66.57,66.67,65.21,66.1,91000.0,48.4999,48.5727,47.5091,48.1575,91000.0
2015-05-21 14:00:00,66.06,66.07,65.88,65.93,26300.0,48.1283,48.1356,47.9972,48.0336,26300.0
2015-05-21 14:30:00,65.93,65.93,65.38,65.42,30500.0,48.0336,48.0336,47.6329,47.662,30500.0
2015-05-21 15:00:00,65.45,65.47,65.13,65.4,70100.0,47.6839,47.6985,47.4508,47.6475,70100.0
2015-05-21 15:30:00,65.41,65.45,64.92,64.95,125500.0,47.6548,47.6839,47.2978,47.3196,125500.0
2015-05-22 09:30:00,64.64,64.76,63.54,64.02,38300.0,47.4259,47.514,46.6189,46.9711,38300.0
2015-05-22 10:00:00,64.0,64.18,63.93,64.09,16900.0,46.9564,47.0884,46.905,47.0224,16900.0
2015-05-22 10:30:00,64.07,64.1,63.92,63.92,13000.0,47.0077,47.0297,46.8977,46.8977,13000.0
2015-05-22 11:00:00,63.92,64.04,63.85,63.95,12500.0,46.8977,46.9857,46.8463,46.9197,12500.0
2015-05-22 11:30:00,63.95,64.06,63.92,64.06,7600.0,46.9197,47.0004,46.8977,47.0004,7600.0
2015-05-22 12:00:00,64.05,64.06,63.99,64.03,7600.0,46.9931,47.0004,46.949,46.9784,7600.0
2015-05-22 12:30:00,64.05,64.09,63.9,63.96,13500.0,46.9931,47.0224,46.883,46.927,13500.0
2015-05-22 13:00:00,63.92,64.01,63.89,63.89,15400.0,46.8977,46.9637,46.8757,46.8757,15400.0
2015-05-22 13:30:00,63.9,63.97,63.84,63.93,10600.0,46.883,46.9344,46.839,46.905,10600.0
2015-05-22 14:00:00,63.92,63.98,63.84,63.88,8100.0,46.8977,46.9417,46.839,46.8683,8100.0
2015-05-22 14:30:00,63.85,63.98,63.83,63.93,7300.0,46.8463,46.9417,46.8316,46.905,7300.0
2015-05-22 15:00:00,63.93,63.93,63.82,63.86,10600.0,46.905,46.905,46.8243,46.8537,10600.0
2015-05-22 15:30:00,63.86,63.88,63.7,63.81,33500.0,46.8537,46.8683,46.7363,46.817,33500.0
2015-05-26 09:30:00,63.55,63.89,63.29,63.39,17800.0,46.6262,46.8757,46.4355,46.5088,17800.0
2015-05-26 10:00:00,63.37,63.37,63.11,63.15,6100.0,46.4942,46.4942,46.3034,46.3327,6100.0
2015-05-26 10:30:00,63.14,63.14,62.89,62.9,7600.0,46.3254,46.3254,46.142,46.1493,7600.0
2015-05-26 11:00:00,62.89,62.89,62.69,62.81,10700.0,46.142,46.142,45.9952,46.0833,10700.0
2015-05-26 11:30:00,62.86,63.0,62.84,62.91,23400.0,46.12,46.2227,46.1053,46.1567,23400.0
2015-05-26 12:00:00,62.9,63.09,62.9,63.09,4100.0,46.1493,46.2887,46.1493,46.2887,4100.0
2015-05-26 12:30:00,63.13,63.13,62.94,62.94,2700.0,46.3181,46.3181,46.1787,46.1787,2700.0
2015-05-26 13:00:00,62.92,62.98,62.85,62.9,6000.0,46.164,46.208,46.1126,46.1493,6000.0
2015-05-26 13:30:00,62.91,63.01,62.86,62.93,9900.0,46.1567,46.23,46.12,46.1713,9900.0
2015-05-26 14:00:00,62.96,62.97,62.81,62.84,4300.0,46.1933,46.2007,46.0833,46.1053,4300.0
2015-05-26 14:30:00,62.79,62.85,62.7,62.77,11200.0,46.0686,46.1126,46.0026,46.0539,11200.0
2015-05-26 15:00:00,62.74,62.81,62.69,62.77,15500.0,46.0319,46.0833,45.9952,46.0539,15500.0
2015-05-26 15:30:00,62.77,63.1,62.73,62.94,56300.0,46.0539,46.2961,46.0246,46.1787,56300.0
2015-05-27 09:30:00,62.89,63.04,62.58,62.64,10500.0,46.142,46.252,45.9145,45.9586,10500.0
2015-05-27 10:00:00,62.62,62.65,62.26,62.28,25200.0,45.9439,45.9659,45.6798,45.6944,25200.0
2015-05-27 10:30:00,62.29,62.61,62.29,62.61,9400.0,45.7018,45.9365,45.7018,45.9365,9400.0
2015-05-27 11:00:00,62.65,62.73,62.56,62.58,3900.0,45.9659,46.0246,45.8999,45.9145,3900.0
2015-05-27 11:30:00,62.58,62.58,62.31,62.48,34000.0,45.9145,45.9145,45.7164,45.8412,34000.0
2015-05-27 12:00:00,62.48,62.53,62.44,62.5,11200.0,45.8412,45.8778,45.8118,45.8558,11200.0
2015-05-27 12:30:00,62.49,62.53,62.42,62.51,8100.0,45.8485,45.8778,45.7971,45.8632,8100.0
2015-05-27 13:00:00,62.49,62.55,62.45,62.45,10500.0,45.8485,45.8925,45.8192,45.8192,10500.0
2015-05-27 13:30:00,62.48,62.51,62.4,62.43,16900.0,45.8412,45.8632,45.7825,45.8045,16900.0
2015-05-27 14:00:00,62.44,62.48,62.27,62.29,50000.0,45.8118,45.8412,45.6871,45.7018,50000.0
2015-05-27 14:30:00,62.3,62.33,62.27,62.29,34800.0,45.7091,45.7311,45.6871,45.7018,34800.0
2015-05-27 15:00:00,62.3,62.31,62.11,62.12,27900.0,45.7091,45.7164,45.5697,45.577,27900.0
2015-05-27 15:30:00,62.13,62.35,62.07,62.27,65100.0,45.5844,45.7458,45.5403,45.6871,65100.0
2015-05-28 09:30:00,62.12,62.28,62.09,62.11,10200.0,45.577,45.6944,45.555,45.5697,10200.0
2015-05-28 10:00:00,62.02,62.34,62.02,62.32,11200.0,45.5037,45.7384,45.5037,45.7238,11200.0
2015-05-28 10:30:00,62.28,62.41,62.23,62.41,7100.0,45.6944,45.7898,45.6577,45.7898,7100.0
2015-05-28 11:00:00,62.42,62.48,62.32,62.36,9600.0,45.7971,45.8412,45.7238,45.7531,9600.0
2015-05-28 11:30:00,62.38,62.41,62.25,62.28,5700.0,45.7678,45.7898,45.6724,45.6944,5700.0
2015-05-28 12:00:00,62.29,62.29,62.19,62.22,4600.0,45.7018,45.7018,45.6284,45.6504,4600.0
2015-05-28 12:30:00,62.2,62.21,62.09,62.09,2200.0,45.6357,45.6431,45.555,45.555,2200.0
2015-05-28 13:00:00,62.1,62.15,62.05,62.06,4700.0,45.5624,45.599,45.5257,45.533,4700.0
2015-05-28 13:30:00,62.05,62.12,61.95,62.04,9300.0,45.5257,45.577,45.4523,45.5183,9300.0
2015-05-28 14:00:00,61.99,62.21,61.99,62.18,6400.0,45.4817,45.6431,45.4817,45.6211,6400.0
2015-05-28 14:30:00,62.19,62.24,62.16,62.23,6600.0,45.6284,45.6651,45.6064,45.6577,6600.0
2015-05-28 15:00:00,62.21,62.3,62.21,62.21,6100.0,45.6431,45.7091,45.6431,45.6431,6100.0
2015-05-28 15:30:00,62.19,62.29,62.12,62.15,53200.0,45.6284,45.7018,45.577,45.599,53200.0
2015-05-29 09:30:00,62.06,62.29,61.93,61.95,6100.0,45.533,45.7018,45.4376,45.4523,6100.0
2015-05-29 10:00:00,61.86,61.86,61.44,61.85,11900.0,45.3863,45.3863,45.0781,45.3789,11900.0
2015-05-29 10:30:00,61.84,61.85,61.6,61.7,10700.0,45.3716,45.3789,45.1955,45.2689,10700.0
2015-05-29 11:00:00,61.74,61.75,61.5,61.53,6400.0,45.2982,45.3056,45.1221,45.1442,6400.0
2015-05-29 11:30:00,61.52,61.63,61.44,61.56,6200.0,45.1368,45.2175,45.0781,45.1662,6200.0
2015-05-29 12:00:00,61.61,61.66,61.3,61.5,12100.0,45.2029,45.2395,44.9754,45.1221,12100.0
2015-05-29 12:30:00,61.52,61.62,61.29,61.31,8600.0,45.1368,45.2102,44.9681,44.9827,8600.0
2015-05-29 13:00:00,61.29,61.31,61.12,61.14,10300.0,44.9681,44.9827,44.8433,44.858,10300.0
2015-05-29 13:30:00,61.1,61.25,61.02,61.25,23700.0,44.8287,44.9387,44.77,44.9387,23700.0
2015-05-29 14:00:00,61.25,61.37,61.13,61.14,19100.0,44.9387,45.0268,44.8507,44.858,19100.0
2015-05-29 14:30:00,61.12,61.19,61.11,61.19,18300.0,44.8433,44.8947,44.836,44.8947,18300.0
2015-05-29 15:00:00,61.19,61.38,61.19,61.29,32000.0,44.8947,45.0341,44.8947,44.9681,32000.0
2015-05-29 15:30:00,61.31,61.38,61.25,61.25,51000.0,44.9827,45.0341,44.9387,44.9387,51000.0
2015-06-01 09:30:00,61.14,61.23,60.85,61.03,7434.0,44.858,44.924,44.6452,44.7773,7434.0
2015-06-01 10:00:00,61.07,61.17,60.67,60.67,10866.0,44.8067,44.88,44.5132,44.5132,10866.0
2015-06-01 10:30:00,60.77,61.02,60.73,61.02,7300.0,44.5865,44.77,44.5572,44.77,7300.0
2015-06-01 11:00:00,60.99,61.19,60.95,61.02,11231.0,44.748,44.8947,44.7186,44.77,11231.0
2015-06-01 11:30:00,60.98,60.99,60.81,60.89,7827.0,44.7406,44.748,44.6159,44.6746,7827.0
2015-06-01 12:00:00,60.95,61.06,60.86,61.06,18798.0,44.7186,44.7993,44.6526,44.7993,18798.0
2015-06-01 12:30:00,61.09,61.13,60.93,61.0,19681.0,44.8213,44.8507,44.7039,44.7553,19681.0
2015-06-01 13:00:00,61.05,61.08,60.99,61.0,11800.0,44.792,44.814,44.748,44.7553,11800.0
2015-06-01 13:30:00,61.02,61.04,60.94,60.99,11200.0,44.77,44.7846,44.7113,44.748,11200.0
2015-06-01 14:00:00,60.99,61.03,60.94,60.97,23532.0,44.748,44.7773,44.7113,44.7333,23532.0
2015-06-01 14:30:00,60.97,60.97,60.77,60.77,18834.0,44.7333,44.7333,44.5865,44.5865,18834.0
2015-06-01 15:00:00,60.78,60.82,60.69,60.75,25028.0,44.5939,44.6232,44.5279,44.5719,25028.0
2015-06-01 15:30:00,60.75,60.81,60.59,60.7,67672.0,44.5719,44.6159,44.4545,44.5352,67672.0
2015-06-02 09:30:00,60.46,60.82,60.25,60.65,8673.0,44.3591,44.6232,44.205,44.4985,8673.0
2015-06-02 10:00:00,60.68,60.9,60.56,60.84,14944.0,44.5205,44.6819,44.4325,44.6379,14944.0
2015-06-02 10:30:00,60.85,60.9,60.73,60.73,8300.0,44.6452,44.6819,44.5572,44.5572,8300.0
2015-06-02 11:00:00,60.75,60.92,60.73,60.87,11610.0,44.5719,44.6966,44.5572,44.6599,11610.0
2015-06-02 11:30:00,60.87,61.01,60.86,61.0,7649.0,44.6599,44.7626,44.6526,44.7553,7649.0
2015-06-02 12:00:00,61.01,61.09,60.93,61.03,5000.0,44.7626,44.8213,44.7039,44.7773,5000.0
2015-06-02 12:30:00,61.03,61.03,60.86,61.02,3600.0,44.7773,44.7773,44.6526,44.77,3600.0
2015-06-02 13:00:00,61.02,61.02,60.84,60.93,5345.0,44.77,44.77,44.6379,44.7039,5345.0
2015-06-02 13:30:00,60.93,60.93,60.7,60.72,7934.0,44.7039,44.7039,44.5352,44.5499,7934.0
2015-06-02 14:00:00,60.73,60.74,60.61,60.62,12237.0,44.5572,44.5645,44.4692,44.4765,12237.0
2015-06-02 14:30:00,60.62,60.69,60.56,60.65,11722.0,44.4765,44.5279,44.4325,44.4985,11722.0
2015-06-02 15:00:00,60.66,60.71,60.6,60.68,10455.0,44.5058,44.5425,44.4618,44.5205,10455.0
2015-06-02 15:30:00,60.68,60.7,60.55,60.62,28672.0,44.5205,44.5352,44.4251,44.4765,28672.0
2015-06-03 09:30:00,60.79,60.94,60.61,60.79,3024.0,44.6012,44.7113,44.4692,44.6012,3024.0
2015-06-03 10:00:00,60.77,61.18,60.73,61.14,29506.0,44.5865,44.8874,44.5572,44.858,29506.0
2015-06-03 10:30:00,61.15,61.63,61.13,61.4,16005.0,44.8654,45.2175,44.8507,45.0488,16005.0
2015-06-03 11:00:00,61.44,61.55,61.3,61.4,11901.0,45.0781,45.1588,44.9754,45.0488,11901.0
2015-06-03 11:30:00,61.38,61.38,61.19,61.24,7200.0,45.0341,45.0341,44.8947,44.9314,7200.0
2015-06-03 12:00:00,61.25,61.27,61.16,61.17,3100.0,44.9387,44.9534,44.8727,44.88,3100.0
2015-06-03 12:30:00,61.17,61.26,61.14,61.24,6391.0,44.88,44.9461,44.858,44.9314,6391.0
2015-06-03 13:00:00,61.26,61.36,61.21,61.36,12245.0,44.9461,45.0194,44.9094,45.0194,12245.0
2015-06-03 13:30:00,61.38,61.5,61.35,61.5,6388.0,45.0341,45.1221,45.0121,45.1221,6388.0
2015-06-03 14:00:00,61.5,61.57,61.37,61.43,14570.0,45.1221,45.1735,45.0268,45.0708,14570.0
2015-06-03 14:30:00,61.43,61.45,61.34,61.43,9341.0,45.0708,45.0855,45.0048,45.0708,9341.0
2015-06-03 15:00:00,61.44,61.5,61.39,61.4,13821.0,45.0781,45.1221,45.0414,45.0488,13821.0
2015-06-03 15:30:00,61.42,61.51,61.3,61.31,41225.0,45.0634,45.1295,44.9754,44.9827,41225.0
2015-06-04 09:30:00,61.02,61.02,60.71,60.77,8623.0,44.77,44.77,44.5425,44.5865,8623.0
2015-06-04 10:00:00,60.83,60.87,60.73,60.8,14748.0,44.6306,44.6599,44.5572,44.6086,14748.0
2015-06-04 10:30:00,60.8,60.81,60.47,60.47,24297.0,44.6086,44.6159,44.3664,44.3664,24297.0
2015-06-04 11:00:00,60.49,60.66,60.38,60.47,11400.0,44.3811,44.5058,44.3004,44.3664,11400.0
2015-06-04 11:30:00,60.47,60.51,60.25,60.3,24122.0,44.3664,44.3958,44.205,44.2417,24122.0
2015-06-04 12:00:00,60.28,60.44,60.24,60.44,17484.0,44.227,44.3444,44.1977,44.3444,17484.0
2015-06-04 12:30:00,60.41,60.63,60.39,60.58,9200.0,44.3224,44.4838,44.3077,44.4471,9200.0
2015-06-04 13:00:00,60.56,60.57,60.28,60.35,19613.0,44.4325,44.4398,44.227,44.2784,19613.0
2015-06-04 13:30:00,60.35,60.4,60.19,60.19,23884.0,44.2784,44.3151,44.161,44.161,23884.0
2015-06-04 14:00:00,60.2,60.32,60.2,60.27,10215.0,44.1683,44.2564,44.1683,44.2197,10215.0
2015-06-04 14:30:00,60.27,60.33,60.24,60.32,8046.0,44.2197,44.2637,44.1977,44.2564,8046.0
2015-06-04 15:00:00,60.32,60.32,60.15,60.16,18917.0,44.2564,44.2564,44.1317,44.139,18917.0
2015-06-04 15:30:00,60.18,60.18,59.97,60.12,69188.0,44.1537,44.1537,43.9996,44.1096,69188.0
2015-06-05 09:30:00,60.04,60.04,59.66,59.87,7247.0,44.051,44.051,43.7721,43.9262,7247.0
2015-06-05 10:00:00,59.97,60.29,59.92,60.21,11466.0,43.9996,44.2344,43.9629,44.1757,11466.0
2015-06-05 10:30:00,60.2,60.35,60.14,60.19,10102.0,44.1683,44.2784,44.1243,44.161,10102.0
2015-06-05 11:00:00,60.23,60.27,60.02,60.12,36674.0,44.1904,44.2197,44.0363,44.1096,36674.0
2015-06-05 11:30:00,60.13,60.19,60.05,60.19,7250.0,44.117,44.161,44.0583,44.161,7250.0
2015-06-05 12:00:00,60.19,60.23,60.06,60.11,36577.0,44.161,44.1904,44.0656,44.1023,36577.0
2015-06-05 12:30:00,60.11,60.21,60.1,60.17,3200.0,44.1023,44.1757,44.095,44.1463,3200.0
2015-06-05 13:00:00,60.18,60.27,60.17,60.23,4222.0,44.1537,44.2197,44.1463,44.1904,4222.0
2015-06-05 13:30:00,60.25,60.28,60.12,60.15,3930.0,44.205,44.227,44.1096,44.1317,3930.0
2015-06-05 14:00:00,60.16,60.3,60.16,60.23,5500.0,44.139,44.2417,44.139,44.1904,5500.0
2015-06-05 14:30:00,60.23,60.25,60.05,60.11,9741.0,44.1904,44.205,44.0583,44.1023,9741.0
2015-06-05 15:00:00,60.12,60.15,60.1,60.11,6019.0,44.1096,44.1317,44.095,44.1023,6019.0
2015-06-05 15:30:00,60.1,60.25,60.1,60.19,30849.0,44.095,44.205,44.095,44.161,30849.0
2015-06-08 09:30:00,60.24,60.45,60.03,60.07,8043.0,44.1977,44.3518,44.0436,44.073,8043.0
2015-06-08 10:00:00,60.03,60.03,59.84,59.91,11445.0,44.0436,44.0436,43.9042,43.9556,11445.0
2015-06-08 10:30:00,59.95,60.02,59.82,59.87,10900.0,43.9849,44.0363,43.8895,43.9262,10900.0
2015-06-08 11:00:00,59.82,59.91,59.78,59.87,8689.0,43.8895,43.9556,43.8602,43.9262,8689.0
2015-06-08 11:30:00,59.82,59.85,59.76,59.76,3812.0,43.8895,43.9116,43.8455,43.8455,3812.0
2015-06-08 12:00:00,59.76,59.82,59.72,59.75,4404.0,43.8455,43.8895,43.8162,43.8382,4404.0
2015-06-08 12:30:00,59.75,59.8,59.72,59.74,3950.0,43.8382,43.8749,43.8162,43.8308,3950.0
2015-06-08 13:00:00,59.78,59.8,59.73,59.73,3200.0,43.8602,43.8749,43.8235,43.8235,3200.0
2015-06-08 13:30:00,59.73,59.81,59.73,59.78,4900.0,43.8235,43.8822,43.8235,43.8602,4900.0
2015-06-08 14:00:00,59.76,59.83,59.73,59.81,6495.0,43.8455,43.8969,43.8235,43.8822,6495.0
2015-06-08 14:30:00,59.8,59.89,59.79,59.8,6947.0,43.8749,43.9409,43.8675,43.8749,6947.0
2015-06-08 15:00:00,59.82,59.84,59.76,59.81,7700.0,43.8895,43.9042,43.8455,43.8822,7700.0
2015-06-08 15:30:00,59.8,59.82,59.62,59.63,20329.0,43.8749,43.8895,43.7428,43.7501,20329.0
2015-06-09 09:30:00,59.54,59.83,59.26,59.56,4769.0,43.6841,43.8969,43.4787,43.6988,4769.0
2015-06-09 10:00:00,59.56,59.56,59.13,59.17,10561.0,43.6988,43.6988,43.3833,43.4126,10561.0
2015-06-09 10:30:00,59.15,59.28,59.15,59.2,10195.0,43.398,43.4933,43.398,43.4346,10195.0
2015-06-09 11:00:00,59.21,59.52,59.21,59.46,12200.0,43.442,43.6694,43.442,43.6254,12200.0
2015-06-09 11:30:00,59.43,59.64,59.41,59.41,5441.0,43.6034,43.7575,43.5887,43.5887,5441.0
2015-06-09 12:00:00,59.42,59.42,59.34,59.34,7130.0,43.5961,43.5961,43.5374,43.5374,7130.0
2015-06-09 12:30:00,59.31,59.32,59.27,59.28,4063.0,43.5154,43.5227,43.486,43.4933,4063.0
2015-06-09 13:00:00,59.3,59.37,59.15,59.21,15796.0,43.508,43.5594,43.398,43.442,15796.0
2015-06-09 13:30:00,59.23,59.25,59.06,59.23,22776.0,43.4567,43.4713,43.3319,43.4567,22776.0
2015-06-09 14:00:00,59.25,59.48,59.25,59.46,39709.0,43.4713,43.6401,43.4713,43.6254,39709.0
2015-06-09 14:30:00,59.49,59.56,59.36,59.36,8568.0,43.6474,43.6988,43.552,43.552,8568.0
2015-06-09 15:00:00,59.39,59.48,59.32,59.43,13571.0,43.5741,43.6401,43.5227,43.6034,13571.0
2015-06-09 15:30:00,59.45,59.5,59.41,59.43,35845.0,43.6181,43.6548,43.5887,43.6034,35845.0
2015-06-10 09:30:00,59.46,60.0,59.31,59.94,83038.0,43.6254,44.0216,43.5154,43.9776,83038.0
2015-06-10 10:00:00,59.87,60.02,59.83,59.85,13823.0,43.9262,44.0363,43.8969,43.9116,13823.0
2015-06-10 10:30:00,59.9,59.97,59.83,59.95,5800.0,43.9482,43.9996,43.8969,43.9849,5800.0
2015-06-10 11:00:00,59.97,60.24,59.96,60.24,8550.0,43.9996,44.1977,43.9923,44.1977,8550.0
2015-06-10 11:30:00,60.22,60.25,60.06,60.06,6464.0,44.183,44.205,44.0656,44.0656,6464.0
2015-06-10 12:00:00,60.05,60.19,60.05,60.11,5030.0,44.0583,44.161,44.0583,44.1023,5030.0
2015-06-10 12:30:00,60.11,60.17,60.08,60.14,2408.0,44.1023,44.1463,44.0803,44.1243,2408.0
2015-06-10 13:00:00,60.17,60.24,60.06,60.1,4832.0,44.1463,44.1977,44.0656,44.095,4832.0
2015-06-10 13:30:00,60.08,60.09,60.01,60.06,10408.0,44.0803,44.0876,44.0289,44.0656,10408.0
2015-06-10 14:00:00,60.06,60.21,60.06,60.16,4000.0,44.0656,44.1757,44.0656,44.139,4000.0
2015-06-10 14:30:00,60.17,60.23,60.12,60.23,5655.0,44.1463,44.1904,44.1096,44.1904,5655.0
2015-06-10 15:00:00,60.23,60.31,60.18,60.29,15954.0,44.1904,44.249,44.1537,44.2344,15954.0
2015-06-10 15:30:00,60.26,60.29,60.05,60.05,29273.0,44.2124,44.2344,44.0583,44.0583,29273.0
2015-06-11 09:30:00,60.16,60.5,60.11,60.36,3118.0,44.139,44.3885,44.1023,44.2857,3118.0
2015-06-11 10:00:00,60.41,60.42,60.21,60.21,9938.0,44.3224,44.3298,44.1757,44.1757,9938.0
2015-06-11 10:30:00,60.21,60.25,60.05,60.15,12487.0,44.1757,44.205,44.0583,44.1317,12487.0
2015-06-11 11:00:00,60.11,60.23,60.11,60.15,8513.0,44.1023,44.1904,44.1023,44.1317,8513.0
2015-06-11 11:30:00,60.1,60.23,60.1,60.2,5702.0,44.095,44.1904,44.095,44.1683,5702.0
2015-06-11 12:00:00,60.16,60.19,60.1,60.19,5544.0,44.139,44.161,44.095,44.161,5544.0
2015-06-11 12:30:00,60.21,60.3,60.19,60.3,6400.0,44.1757,44.2417,44.161,44.2417,6400.0
2015-06-11 13:00:00,60.28,60.28,60.19,60.19,5130.0,44.227,44.227,44.161,44.161,5130.0
2015-06-11 13:30:00,60.19,60.28,60.12,60.25,7539.0,44.161,44.227,44.1096,44.205,7539.0
2015-06-11 14:00:00,60.21,60.25,60.16,60.23,4800.0,44.1757,44.205,44.139,44.1904,4800.0
2015-06-11 14:30:00,60.24,60.26,60.2,60.22,5721.0,44.1977,44.2124,44.1683,44.183,5721.0
2015-06-11 15:00:00,60.22,60.3,60.17,60.18,16149.0,44.183,44.2417,44.1463,44.1537,16149.0
2015-06-11 15:30:00,60.17,60.39,60.11,60.39,39977.0,44.1463,44.3077,44.1023,44.3077,39977.0
2015-06-12 09:30:00,60.25,60.31,59.87,60.16,4484.0,44.205,44.249,43.9262,44.139,4484.0
2015-06-12 10:00:00,60.25,60.32,60.14,60.22,5004.0,44.205,44.2564,44.1243,44.183,5004.0
2015-06-12 10:30:00,60.16,60.19,60.01,60.06,3850.0,44.139,44.161,44.0289,44.0656,3850.0
2015-06-12 11:00:00,60.01,60.25,59.99,60.25,4709.0,44.0289,44.205,44.0143,44.205,4709.0
2015-06-12 11:30:00,60.19,60.2,60.03,60.11,4100.0,44.161,44.1683,44.0436,44.1023,4100.0
2015-06-12 12:00:00,60.06,60.15,60.03,60.11,2800.0,44.0656,44.1317,44.0436,44.1023,2800.0
2015-06-12 12:30:00,60.1,60.11,60.03,60.04,2200.0,44.095,44.1023,44.0436,44.051,2200.0
2015-06-12 13:00:00,60.05,60.14,60.05,60.08,2665.0,44.0583,44.1243,44.0583,44.0803,2665.0
2015-06-12 13:30:00,60.11,60.14,60.02,60.03,2949.0,44.1023,44.1243,44.0363,44.0436,2949.0
2015-06-12 14:00:00,60.07,60.15,60.07,60.12,5345.0,44.073,44.1317,44.073,44.1096,5345.0
2015-06-12 14:30:00,60.07,60.14,60.05,60.12,3199.0,44.073,44.1243,44.0583,44.1096,3199.0
2015-06-12 15:00:00,60.05,60.14,60.04,60.13,12959.0,44.0583,44.1243,44.051,44.117,12959.0
2015-06-12 15:30:00,60.13,60.16,60.04,60.05,20630.0,44.117,44.139,44.051,44.0583,20630.0
2015-06-15 09:30:00,59.72,59.72,59.26,59.56,8910.0,43.8162,43.8162,43.4787,43.6988,8910.0
2015-06-15 10:00:00,59.65,59.72,59.55,59.59,3874.0,43.7648,43.8162,43.6914,43.7208,3874.0
2015-06-15 10:30:00,59.55,59.65,59.54,59.59,5010.0,43.6914,43.7648,43.6841,43.7208,5010.0
2015-06-15 11:00:00,59.6,59.84,59.54,59.54,7036.0,43.7281,43.9042,43.6841,43.6841,7036.0
2015-06-15 11:30:00,59.56,59.68,59.51,59.6,4339.0,43.6988,43.7868,43.6621,43.7281,4339.0
2015-06-15 12:00:00,59.62,59.65,59.55,59.55,2600.0,43.7428,43.7648,43.6914,43.6914,2600.0
2015-06-15 12:30:00,59.56,59.75,59.56,59.65,3696.0,43.6988,43.8382,43.6988,43.7648,3696.0
2015-06-15 13:00:00,59.7,59.7,59.62,59.62,3802.0,43.8015,43.8015,43.7428,43.7428,3802.0
2015-06-15 13:30:00,59.64,59.65,59.55,59.55,3371.0,43.7575,43.7648,43.6914,43.6914,3371.0
2015-06-15 14:00:00,59.53,59.55,59.46,59.52,9700.0,43.6768,43.6914,43.6254,43.6694,9700.0
2015-06-15 14:30:00,59.52,59.6,59.43,59.43,6705.0,43.6694,43.7281,43.6034,43.6034,6705.0
2015-06-15 15:00:00,59.46,59.5,59.38,59.42,9908.0,43.6254,43.6548,43.5667,43.5961,9908.0
2015-06-15 15:30:00,59.42,59.46,59.31,59.44,30137.0,43.5961,43.6254,43.5154,43.6107,30137.0
2015-06-16 09:30:00,59.43,59.83,59.43,59.75,3992.0,43.6034,43.8969,43.6034,43.8382,3992.0
2015-06-16 10:00:00,59.71,59.81,59.69,59.81,2400.0,43.8088,43.8822,43.7942,43.8822,2400.0
2015-06-16 10:30:00,59.8,59.83,59.72,59.83,3803.0,43.8749,43.8969,43.8162,43.8969,3803.0
2015-06-16 11:00:00,59.83,59.96,59.75,59.85,5000.0,43.8969,43.9923,43.8382,43.9116,5000.0
2015-06-16 11:30:00,59.79,59.86,59.69,59.86,4406.0,43.8675,43.9189,43.7942,43.9189,4406.0
2015-06-16 12:00:00,59.82,59.82,59.68,59.76,4900.0,43.8895,43.8895,43.7868,43.8455,4900.0
2015-06-16 12:30:00,59.77,59.95,59.77,59.89,2100.0,43.8529,43.9849,43.8529,43.9409,2100.0
2015-06-16 13:00:00,59.87,59.87,59.63,59.64,7827.0,43.9262,43.9262,43.7501,43.7575,7827.0
2015-06-16 13:30:00,59.7,59.77,59.56,59.65,12282.0,43.8015,43.8529,43.6988,43.7648,12282.0
2015-06-16 14:00:00,59.68,59.75,59.62,59.63,7010.0,43.7868,43.8382,43.7428,43.7501,7010.0
2015-06-16 14:30:00,59.67,59.7,59.61,59.65,7565.0,43.7795,43.8015,43.7355,43.7648,7565.0
2015-06-16 15:00:00,59.65,59.68,59.45,59.53,7902.0,43.7648,43.7868,43.6181,43.6768,7902.0
2015-06-16 15:30:00,59.53,59.76,59.52,59.67,24824.0,43.6768,43.8455,43.6694,43.7795,24824.0
2015-06-17 09:30:00,59.84,60.09,59.72,59.88,1749.0,43.9042,44.0876,43.8162,43.9336,1749.0
2015-06-17 10:00:00,59.83,59.86,59.53,59.53,6550.0,43.8969,43.9189,43.6768,43.6768,6550.0
2015-06-17 10:30:00,59.49,59.66,59.48,59.65,6943.0,43.6474,43.7721,43.6401,43.7648,6943.0
2015-06-17 11:00:00,59.61,59.63,59.53,59.53,3531.0,43.7355,43.7501,43.6768,43.6768,3531.0
2015-06-17 11:30:00,59.52,59.54,59.38,59.47,6092.0,43.6694,43.6841,43.5667,43.6327,6092.0
2015-06-17 12:00:00,59.46,59.46,59.37,59.44,3951.0,43.6254,43.6254,43.5594,43.6107,3951.0
2015-06-17 12:30:00,59.41,59.44,59.28,59.28,3625.0,43.5887,43.6107,43.4933,43.4933,3625.0
2015-06-17 13:00:00,59.26,59.34,59.25,59.32,2100.0,43.4787,43.5374,43.4713,43.5227,2100.0
2015-06-17 13:30:00,59.33,59.41,59.28,59.39,6974.0,43.53,43.5887,43.4933,43.5741,6974.0
2015-06-17 14:00:00,59.36,59.58,59.3,59.46,5604.0,43.552,43.7135,43.508,43.6254,5604.0
2015-06-17 14:30:00,59.45,59.75,59.4,59.69,5527.0,43.6181,43.8382,43.5814,43.7942,5527.0
2015-06-17 15:00:00,59.7,59.75,59.64,59.66,4935.0,43.8015,43.8382,43.7575,43.7721,4935.0
2015-06-17 15:30:00,59.71,59.75,59.62,59.64,14662.0,43.8088,43.8382,43.7428,43.7575,14662.0
2015-06-18 09:30:00,59.81,60.08,59.63,59.95,8320.0,43.8822,44.0803,43.7501,43.9849,8320.0
2015-06-18 10:00:00,59.99,60.13,59.98,60.03,7767.0,44.0143,44.117,44.0069,44.0436,7767.0
2015-06-18 10:30:00,60.08,60.28,60.02,60.28,4900.0,44.0803,44.227,44.0363,44.227,4900.0
2015-06-18 11:00:00,60.26,60.29,60.2,60.24,4100.0,44.2124,44.2344,44.1683,44.1977,4100.0
2015-06-18 11:30:00,60.25,60.39,60.18,60.32,7700.0,44.205,44.3077,44.1537,44.2564,7700.0
2015-06-18 12:00:00,60.34,60.71,60.31,60.71,20396.0,44.2711,44.5425,44.249,44.5425,20396.0
2015-06-18 12:30:00,60.71,60.77,60.49,60.49,10358.0,44.5425,44.5865,44.3811,44.3811,10358.0
2015-06-18 13:00:00,60.44,60.46,60.35,60.38,4815.0,44.3444,44.3591,44.2784,44.3004,4815.0
2015-06-18 13:30:00,60.4,60.45,60.33,60.34,3808.0,44.3151,44.3518,44.2637,44.2711,3808.0
2015-06-18 14:00:00,60.38,60.51,60.37,60.5,5820.0,44.3004,44.3958,44.2931,44.3885,5820.0
2015-06-18 14:30:00,60.51,60.56,60.48,60.52,4442.0,44.3958,44.4325,44.3738,44.4031,4442.0
2015-06-18 15:00:00,60.51,60.52,60.39,60.47,9779.0,44.3958,44.4031,44.3077,44.3664,9779.0
2015-06-18 15:30:00,60.47,60.51,60.32,60.35,20030.0,44.3664,44.3958,44.2564,44.2784,20030.0
2015-06-19 09:30:00,60.46,60.53,60.3,60.52,41328.0,44.3591,44.4105,44.2417,44.4031,41328.0
2015-06-19 10:00:00,60.53,60.53,60.38,60.39,4300.0,44.4105,44.4105,44.3004,44.3077,4300.0
2015-06-19 10:30:00,60.39,60.41,60.2,60.37,8665.0,44.3077,44.3224,44.1683,44.2931,8665.0
2015-06-19 11:00:00,60.39,60.39,60.29,60.33,3900.0,44.3077,44.3077,44.2344,44.2637,3900.0
2015-06-19 11:30:00,60.32,60.32,60.23,60.27,3144.0,44.2564,44.2564,44.1904,44.2197,3144.0
2015-06-19 12:00:00,60.27,60.32,60.24,60.32,2600.0,44.2197,44.2564,44.1977,44.2564,2600.0
2015-06-19 12:30:00,60.31,60.33,60.27,60.29,3100.0,44.249,44.2637,44.2197,44.2344,3100.0
2015-06-19 13:00:00,60.27,60.28,60.22,60.24,2398.0,44.2197,44.227,44.183,44.1977,2398.0
2015-06-19 13:30:00,60.25,60.27,60.17,60.18,2803.0,44.205,44.2197,44.1463,44.1537,2803.0
2015-06-19 14:00:00,60.18,60.18,59.91,59.93,14978.0,44.1537,44.1537,43.9556,43.9702,14978.0
2015-06-19 14:30:00,59.99,59.99,59.88,59.88,6970.0,44.0143,44.0143,43.9336,43.9336,6970.0
2015-06-19 15:00:00,59.87,59.99,59.87,59.96,10214.0,43.9262,44.0143,43.9262,43.9923,10214.0
2015-06-19 15:30:00,59.97,60.21,59.92,60.06,55113.0,43.9996,44.1757,43.9629,44.0656,55113.0
2015-06-22 09:30:00,60.4,60.54,60.4,60.44,6277.0,44.3151,44.4178,44.3151,44.3444,6277.0
2015-06-22 10:00:00,60.44,60.53,60.36,60.36,3749.0,44.3444,44.4105,44.2857,44.2857,3749.0
2015-06-22 10:30:00,60.41,60.41,60.19,60.19,4424.0,44.3224,44.3224,44.161,44.161,4424.0
2015-06-22 11:00:00,60.17,60.33,60.16,60.33,4485.0,44.1463,44.2637,44.139,44.2637,4485.0
2015-06-22 11:30:00,60.36,60.36,60.11,60.13,3200.0,44.2857,44.2857,44.1023,44.117,3200.0
2015-06-22 12:00:00,60.06,60.21,60.05,60.12,3255.0,44.0656,44.1757,44.0583,44.1096,3255.0
2015-06-22 12:30:00,60.1,60.23,60.1,60.21,4500.0,44.095,44.1904,44.095,44.1757,4500.0
2015-06-22 13:00:00,60.26,60.31,60.01,60.02,8570.0,44.2124,44.249,44.0289,44.0363,8570.0
2015-06-22 13:30:00,60.05,60.16,60.05,60.16,4300.0,44.0583,44.139,44.0583,44.139,4300.0
2015-06-22 14:00:00,60.16,60.3,60.16,60.2,3883.0,44.139,44.2417,44.139,44.1683,3883.0
2015-06-22 14:30:00,60.21,60.27,60.15,60.27,4506.0,44.1757,44.2197,44.1317,44.2197,4506.0
2015-06-22 15:00:00,60.27,60.31,60.27,60.28,16997.0,44.2197,44.249,44.2197,44.227,16997.0
2015-06-22 15:30:00,60.29,60.33,60.27,60.31,27355.0,44.2344,44.2637,44.2197,44.249,27355.0
2015-06-23 09:30:00,60.17,60.49,60.04,60.3,7828.0,44.1463,44.3811,44.051,44.2417,7828.0
2015-06-23 10:00:00,60.34,60.34,59.61,59.61,16745.0,44.2711,44.2711,43.7355,43.7355,16745.0
2015-06-23 10:30:00,59.6,59.78,59.49,59.7,40858.0,43.7281,43.8602,43.6474,43.8015,40858.0
2015-06-23 11:00:00,59.75,59.83,59.69,59.74,9974.0,43.8382,43.8969,43.7942,43.8308,9974.0
2015-06-23 11:30:00,59.7,59.81,59.68,59.7,6170.0,43.8015,43.8822,43.7868,43.8015,6170.0
2015-06-23 12:00:00,59.65,59.65,59.52,59.63,4470.0,43.7648,43.7648,43.6694,43.7501,4470.0
2015-06-23 12:30:00,59.54,59.64,59.53,59.6,2700.0,43.6841,43.7575,43.6768,43.7281,2700.0
2015-06-23 13:00:00,59.59,59.66,59.57,59.62,2921.0,43.7208,43.7721,43.7061,43.7428,2921.0
2015-06-23 13:30:00,59.65,59.75,59.54,59.63,12986.0,43.7648,43.8382,43.6841,43.7501,12986.0
2015-06-23 14:00:00,59.59,59.7,59.59,59.6,3000.0,43.7208,43.8015,43.7208,43.7281,3000.0
2015-06-23 14:30:00,59.58,59.72,59.55,59.63,5800.0,43.7135,43.8162,43.6914,43.7501,5800.0
2015-06-23 15:00:00,59.64,59.8,59.56,59.71,8151.0,43.7575,43.8749,43.6988,43.8088,8151.0
2015-06-23 15:30:00,59.77,59.9,59.7,59.78,27087.0,43.8529,43.9482,43.8015,43.8602,27087.0
2015-06-24 09:30:00,59.71,59.71,59.04,59.5,3740.0,43.8088,43.8088,43.3173,43.6548,3740.0
2015-06-24 10:00:00,59.53,59.67,59.51,59.64,8489.0,43.6768,43.7795,43.6621,43.7575,8489.0
2015-06-24 10:30:00,59.69,59.69,59.46,59.51,5812.0,43.7942,43.7942,43.6254,43.6621,5812.0
2015-06-24 11:00:00,59.5,59.56,59.46,59.56,7029.0,43.6548,43.6988,43.6254,43.6988,7029.0
2015-06-24 11:30:00,59.54,59.62,59.46,59.48,7299.0,43.6841,43.7428,43.6254,43.6401,7299.0
2015-06-24 12:00:00,59.46,59.71,59.38,59.69,10094.0,43.6254,43.8088,43.5667,43.7942,10094.0
2015-06-24 12:30:00,59.68,59.72,59.64,59.65,6724.0,43.7868,43.8162,43.7575,43.7648,6724.0
2015-06-24 13:00:00,59.64,59.65,59.56,59.59,10600.0,43.7575,43.7648,43.6988,43.7208,10600.0
2015-06-24 13:30:00,59.58,59.6,59.47,59.59,14049.0,43.7135,43.7281,43.6327,43.7208,14049.0
2015-06-24 14:00:00,59.59,59.7,59.58,59.61,11694.0,43.7208,43.8015,43.7135,43.7355,11694.0
2015-06-24 14:30:00,59.64,59.8,59.61,59.8,16354.0,43.7575,43.8749,43.7355,43.8749,16354.0
2015-06-24 15:00:00,59.76,59.76,59.56,59.66,23747.0,43.8455,43.8455,43.6988,43.7721,23747.0
2015-06-24 15:30:00,59.7,59.78,59.63,59.68,38773.0,43.8015,43.8602,43.7501,43.7868,38773.0
2015-06-25 09:30:00,59.9,60.02,59.58,59.75,10339.0,43.9482,44.0363,43.7135,43.8382,10339.0
2015-06-25 10:00:00,59.84,59.96,59.83,59.84,2751.0,43.9042,43.9923,43.8969,43.9042,2751.0
2015-06-25 10:30:00,59.82,59.92,59.81,59.89,2400.0,43.8895,43.9629,43.8822,43.9409,2400.0
2015-06-25 11:00:00,59.88,59.94,59.87,59.89,3700.0,43.9336,43.9776,43.9262,43.9409,3700.0
2015-06-25 11:30:00,59.86,59.94,59.81,59.88,3223.0,43.9189,43.9776,43.8822,43.9336,3223.0
2015-06-25 12:00:00,59.92,59.97,59.83,59.89,5001.0,43.9629,43.9996,43.8969,43.9409,5001.0
2015-06-25 12:30:00,59.94,60.05,59.9,59.98,7203.0,43.9776,44.0583,43.9482,44.0069,7203.0
2015-06-25 13:00:00,59.97,60.01,59.93,59.95,4400.0,43.9996,44.0289,43.9702,43.9849,4400.0
2015-06-25 13:30:00,59.92,59.96,59.88,59.91,7741.0,43.9629,43.9923,43.9336,43.9556,7741.0
2015-06-25 14:00:00,59.92,59.92,59.77,59.82,13306.0,43.9629,43.9629,43.8529,43.8895,13306.0
2015-06-25 14:30:00,59.8,60.04,59.79,60.04,9197.0,43.8749,44.051,43.8675,44.051,9197.0
2015-06-25 15:00:00,60.0,60.14,60.0,60.09,10476.0,44.0216,44.1243,44.0216,44.0876,10476.0
2015-06-25 15:30:00,60.11,60.21,60.01,60.2,33907.0,44.1023,44.1757,44.0289,44.1683,33907.0
2015-06-26 09:30:00,60.49,60.49,60.17,60.33,3756.0,44.3811,44.3811,44.1463,44.2637,3756.0
2015-06-26 10:00:00,60.32,60.41,60.22,60.37,9906.0,44.2564,44.3224,44.183,44.2931,9906.0
2015-06-26 10:30:00,60.38,60.42,60.29,60.29,5543.0,44.3004,44.3298,44.2344,44.2344,5543.0
2015-06-26 11:00:00,60.3,60.7,60.3,60.64,13545.0,44.2417,44.5352,44.2417,44.4912,13545.0
2015-06-26 11:30:00,60.66,60.67,60.53,60.57,14800.0,44.5058,44.5132,44.4105,44.4398,14800.0
2015-06-26 12:00:00,60.59,60.71,60.53,60.65,31823.0,44.4545,44.5425,44.4105,44.4985,31823.0
2015-06-26 12:30:00,60.64,60.66,60.44,60.49,19322.0,44.4912,44.5058,44.3444,44.3811,19322.0
2015-06-26 13:00:00,60.56,60.56,60.47,60.55,8200.0,44.4325,44.4325,44.3664,44.4251,8200.0
2015-06-26 13:30:00,60.53,60.6,60.49,60.53,14863.0,44.4105,44.4618,44.3811,44.4105,14863.0
2015-06-26 14:00:00,60.54,60.61,60.5,60.54,11109.0,44.4178,44.4692,44.3885,44.4178,11109.0
2015-06-26 14:30:00,60.54,60.77,60.54,60.72,18629.0,44.4178,44.5865,44.4178,44.5499,18629.0
2015-06-26 15:00:00,60.7,60.88,60.68,60.84,21351.0,44.5352,44.6673,44.5205,44.6379,21351.0
2015-06-26 15:30:00,60.83,60.96,60.75,60.89,63350.0,44.6306,44.7259,44.5719,44.6746,63350.0
2015-06-29 09:30:00,60.35,60.64,60.09,60.38,7084.0,44.2784,44.4912,44.0876,44.3004,7084.0
2015-06-29 10:00:00,60.45,60.76,60.4,60.59,11844.0,44.3518,44.5792,44.3151,44.4545,11844.0
2015-06-29 10:30:00,60.61,60.71,60.58,60.6,5889.0,44.4692,44.5425,44.4471,44.4618,5889.0
2015-06-29 11:00:00,60.58,60.63,60.49,60.58,16762.0,44.4471,44.4838,44.3811,44.4471,16762.0
2015-06-29 11:30:00,60.6,60.61,60.45,60.58,26928.0,44.4618,44.4692,44.3518,44.4471,26928.0
2015-06-29 12:00:00,60.57,60.63,60.45,60.5,24484.0,44.4398,44.4838,44.3518,44.3885,24484.0
2015-06-29 12:30:00,60.53,60.54,60.41,60.46,12785.0,44.4105,44.4178,44.3224,44.3591,12785.0
2015-06-29 13:00:00,60.46,60.5,60.4,60.48,7447.0,44.3591,44.3885,44.3151,44.3738,7447.0
2015-06-29 13:30:00,60.46,60.54,60.42,60.48,9222.0,44.3591,44.4178,44.3298,44.3738,9222.0
2015-06-29 14:00:00,60.45,60.48,60.33,60.35,22685.0,44.3518,44.3738,44.2637,44.2784,22685.0
2015-06-29 14:30:00,60.26,60.46,60.14,60.37,27476.0,44.2124,44.3591,44.1243,44.2931,27476.0
2015-06-29 15:00:00,60.34,60.4,60.21,60.3,26331.0,44.2711,44.3151,44.1757,44.2417,26331.0
2015-06-29 15:30:00,60.3,60.37,60.2,60.3,88859.0,44.2417,44.2931,44.1683,44.2417,88859.0
2015-06-30 09:30:00,60.6,60.6,60.24,60.37,3672.0,44.4618,44.4618,44.1977,44.2931,3672.0
2015-06-30 10:00:00,60.3,60.33,59.89,59.99,39847.0,44.2417,44.2637,43.9409,44.0143,39847.0
2015-06-30 10:30:00,59.95,59.99,59.63,59.86,14992.0,43.9849,44.0143,43.7501,43.9189,14992.0
2015-06-30 11:00:00,59.84,59.86,59.72,59.75,12988.0,43.9042,43.9189,43.8162,43.8382,12988.0
2015-06-30 11:30:00,59.74,59.74,59.41,59.5,37016.0,43.8308,43.8308,43.5887,43.6548,37016.0
2015-06-30 12:00:00,59.5,59.55,59.37,59.41,22410.0,43.6548,43.6914,43.5594,43.5887,22410.0
2015-06-30 12:30:00,59.39,59.41,59.25,59.38,11964.0,43.5741,43.5887,43.4713,43.5667,11964.0
2015-06-30 13:00:00,59.42,59.49,59.33,59.46,12603.0,43.5961,43.6474,43.53,43.6254,12603.0
2015-06-30 13:30:00,59.43,59.5,59.29,59.38,23362.0,43.6034,43.6548,43.5007,43.5667,23362.0
2015-06-30 14:00:00,59.37,59.46,59.35,59.43,35586.0,43.5594,43.6254,43.5447,43.6034,35586.0
2015-06-30 14:30:00,59.43,59.66,59.43,59.47,33082.0,43.6034,43.7721,43.6034,43.6327,33082.0
2015-06-30 15:00:00,59.47,59.54,59.31,59.31,32247.0,43.6327,43.6841,43.5154,43.5154,32247.0
2015-06-30 15:30:00,59.28,59.45,59.12,59.19,81072.0,43.4933,43.6181,43.376,43.4273,81072.0
2015-07-01 09:30:00,59.55,60.0,59.24,59.41,27451.0,43.6914,44.0216,43.464,43.5887,27451.0
2015-07-01 10:00:00,59.43,59.59,59.37,59.46,52213.0,43.6034,43.7208,43.5594,43.6254,52213.0
2015-07-01 10:30:00,59.47,59.73,59.46,59.73,27299.0,43.6327,43.8235,43.6254,43.8235,27299.0
2015-07-01 11:00:00,59.72,59.79,59.52,59.71,45430.0,43.8162,43.8675,43.6694,43.8088,45430.0
2015-07-01 11:30:00,59.69,59.81,59.67,59.73,14917.0,43.7942,43.8822,43.7795,43.8235,14917.0
2015-07-01 12:00:00,59.72,59.83,59.66,59.74,15945.0,43.8162,43.8969,43.7721,43.8308,15945.0
2015-07-01 12:30:00,59.72,59.74,59.52,59.56,24357.0,43.8162,43.8308,43.6694,43.6988,24357.0
2015-07-01 13:00:00,59.58,59.78,59.56,59.68,19725.0,43.7135,43.8602,43.6988,43.7868,19725.0
2015-07-01 13:30:00,59.69,59.83,59.67,59.71,14341.0,43.7942,43.8969,43.7795,43.8088,14341.0
2015-07-01 14:00:00,59.7,59.84,59.54,59.78,57812.0,43.8015,43.9042,43.6841,43.8602,57812.0
2015-07-01 14:30:00,59.74,59.74,59.53,59.59,26342.0,43.8308,43.8308,43.6768,43.7208,26342.0
2015-07-01 15:00:00,59.6,59.71,59.6,59.65,30286.0,43.7281,43.8088,43.7281,43.7648,30286.0
2015-07-01 15:30:00,59.65,59.85,59.62,59.76,80752.0,43.7648,43.9116,43.7428,43.8455,80752.0
2015-07-02 09:30:00,59.87,59.87,59.54,59.68,27312.0,43.9262,43.9262,43.6841,43.7868,27312.0
2015-07-02 10:00:00,59.68,59.74,59.52,59.55,10655.0,43.7868,43.8308,43.6694,43.6914,10655.0
2015-07-02 10:30:00,59.55,59.61,59.47,59.61,54183.0,43.6914,43.7355,43.6327,43.7355,54183.0
2015-07-02 11:00:00,59.56,59.68,59.49,59.64,18621.0,43.6988,43.7868,43.6474,43.7575,18621.0
2015-07-02 11:30:00,59.65,59.7,59.61,59.61,10056.0,43.7648,43.8015,43.7355,43.7355,10056.0
2015-07-02 12:00:00,59.64,59.65,59.61,59.65,11500.0,43.7575,43.7648,43.7355,43.7648,11500.0
2015-07-02 12:30:00,59.61,59.75,59.61,59.71,11032.0,43.7355,43.8382,43.7355,43.8088,11032.0
2015-07-02 13:00:00,59.64,59.69,59.61,59.63,9242.0,43.7575,43.7942,43.7355,43.7501,9242.0
2015-07-02 13:30:00,59.61,59.83,59.6,59.72,39219.0,43.7355,43.8969,43.7281,43.8162,39219.0
2015-07-02 14:00:00,59.72,59.74,59.53,59.74,45174.0,43.8162,43.8308,43.6768,43.8308,45174.0
2015-07-02 14:30:00,59.76,59.83,59.68,59.81,11450.0,43.8455,43.8969,43.7868,43.8822,11450.0
2015-07-02 15:00:00,59.78,59.79,59.69,59.78,13836.0,43.8602,43.8675,43.7942,43.8602,13836.0
2015-07-02 15:30:00,59.76,59.84,59.61,59.72,40095.0,43.8455,43.9042,43.7355,43.8162,40095.0
2015-07-06 09:30:00,59.13,59.13,58.11,58.8,59469.0,43.3833,43.3833,42.6349,43.1412,59469.0
2015-07-06 10:00:00,58.78,59.0,58.72,58.96,62118.0,43.1265,43.2879,43.0825,43.2586,62118.0
2015-07-06 10:30:00,58.95,59.08,58.92,58.98,58727.0,43.2512,43.3466,43.2292,43.2732,58727.0
2015-07-06 11:00:00,59.06,59.57,59.06,59.5,52551.0,43.3319,43.7061,43.3319,43.6548,52551.0
2015-07-06 11:30:00,59.5,59.53,59.31,59.32,38948.0,43.6548,43.6768,43.5154,43.5227,38948.0
2015-07-06 12:00:00,59.36,59.56,59.31,59.56,48553.0,43.552,43.6988,43.5154,43.6988,48553.0
2015-07-06 12:30:00,59.54,59.83,59.51,59.83,15848.0,43.6841,43.8969,43.6621,43.8969,15848.0
2015-07-06 13:00:00,59.79,59.8,59.65,59.75,16910.0,43.8675,43.8749,43.7648,43.8382,16910.0
2015-07-06 13:30:00,59.75,59.75,59.61,59.62,30748.0,43.8382,43.8382,43.7355,43.7428,30748.0
2015-07-06 14:00:00,59.59,59.67,59.53,59.53,15829.0,43.7208,43.7795,43.6768,43.6768,15829.0
2015-07-06 14:30:00,59.55,59.64,59.47,59.53,26798.0,43.6914,43.7575,43.6327,43.6768,26798.0
2015-07-06 15:00:00,59.54,59.55,59.24,59.26,29245.0,43.6841,43.6914,43.464,43.4787,29245.0
2015-07-06 15:30:00,59.27,59.51,59.25,59.49,71525.0,43.486,43.6621,43.4713,43.6474,71525.0
2015-07-07 09:30:00,59.87,59.87,59.35,59.44,15190.0,43.9262,43.9262,43.5447,43.6107,15190.0
2015-07-07 10:00:00,59.42,59.69,59.41,59.48,58612.0,43.5961,43.7942,43.5887,43.6401,58612.0
2015-07-07 10:30:00,59.47,59.59,59.32,59.51,45240.0,43.6327,43.7208,43.5227,43.6621,45240.0
2015-07-07 11:00:00,59.47,59.55,59.3,59.32,36602.0,43.6327,43.6914,43.508,43.5227,36602.0
2015-07-07 11:30:00,59.3,59.52,59.06,59.44,52094.0,43.508,43.6694,43.3319,43.6107,52094.0
2015-07-07 12:00:00,59.43,59.45,59.38,59.4,11033.0,43.6034,43.6181,43.5667,43.5814,11033.0
2015-07-07 12:30:00,59.42,59.54,59.41,59.54,10721.0,43.5961,43.6841,43.5887,43.6841,10721.0
2015-07-07 13:00:00,59.47,59.52,59.39,59.41,12784.0,43.6327,43.6694,43.5741,43.5887,12784.0
2015-07-07 13:30:00,59.4,59.59,59.4,59.55,23001.0,43.5814,43.7208,43.5814,43.6914,23001.0
2015-07-07 14:00:00,59.54,59.58,59.48,59.5,32595.0,43.6841,43.7135,43.6401,43.6548,32595.0
2015-07-07 14:30:00,59.49,59.82,59.49,59.82,38249.0,43.6474,43.8895,43.6474,43.8895,38249.0
2015-07-07 15:00:00,59.83,60.0,59.75,59.93,34260.0,43.8969,44.0216,43.8382,43.9702,34260.0
2015-07-07 15:30:00,59.92,60.0,59.83,59.98,55838.0,43.9629,44.0216,43.8969,44.0069,55838.0
2015-07-08 09:30:00,59.41,59.91,59.41,59.66,9011.0,43.5887,43.9556,43.5887,43.7721,9011.0
2015-07-08 10:00:00,59.63,59.78,59.53,59.75,16085.0,43.7501,43.8602,43.6768,43.8382,16085.0
2015-07-08 10:30:00,59.73,60.1,59.66,60.01,14119.0,43.8235,44.095,43.7721,44.0289,14119.0
2015-07-08 11:00:00,60.0,60.18,59.96,60.01,31843.0,44.0216,44.1537,43.9923,44.0289,31843.0
2015-07-08 11:30:00,60.03,60.14,59.89,59.98,14490.0,44.0436,44.1243,43.9409,44.0069,14490.0
2015-07-08 12:00:00,60.04,60.22,59.96,60.04,12322.0,44.051,44.183,43.9923,44.051,12322.0
2015-07-08 12:30:00,60.04,60.08,59.68,59.93,10248.0,44.051,44.0803,43.7868,43.9702,10248.0
2015-07-08 13:00:00,59.9,59.91,59.69,59.83,11802.0,43.9482,43.9556,43.7942,43.8969,11802.0
2015-07-08 13:30:00,59.83,59.87,59.57,59.57,15974.0,43.8969,43.9262,43.7061,43.7061,15974.0
2015-07-08 14:00:00,59.6,59.65,59.48,59.57,12696.0,43.7281,43.7648,43.6401,43.7061,12696.0
2015-07-08 14:30:00,59.58,59.66,59.47,59.61,25794.0,43.7135,43.7721,43.6327,43.7355,25794.0
2015-07-08 15:00:00,59.64,59.65,59.48,59.62,33505.0,43.7575,43.7648,43.6401,43.7428,33505.0
2015-07-08 15:30:00,59.62,59.78,59.59,59.7,52432.0,43.7428,43.8602,43.7208,43.8015,52432.0
2015-07-09 09:30:00,60.13,60.23,59.86,60.03,6914.0,44.117,44.1904,43.9189,44.0436,6914.0
2015-07-09 10:00:00,60.03,60.08,59.77,59.81,10116.0,44.0436,44.0803,43.8529,43.8822,10116.0
2015-07-09 10:30:00,59.8,59.97,59.79,59.9,9500.0,43.8749,43.9996,43.8675,43.9482,9500.0
2015-07-09 11:00:00,59.96,60.16,59.96,60.09,13002.0,43.9923,44.139,43.9923,44.0876,13002.0
2015-07-09 11:30:00,60.11,60.14,60.02,60.02,20708.0,44.1023,44.1243,44.0363,44.0363,20708.0
2015-07-09 12:00:00,60.02,60.04,59.75,59.81,34618.0,44.0363,44.051,43.8382,43.8822,34618.0
2015-07-09 12:30:00,59.81,59.81,59.65,59.72,14002.0,43.8822,43.8822,43.7648,43.8162,14002.0
2015-07-09 13:00:00,59.68,59.72,59.54,59.55,12150.0,43.7868,43.8162,43.6841,43.6914,12150.0
2015-07-09 13:30:00,59.5,59.54,59.44,59.54,19553.0,43.6548,43.6841,43.6107,43.6841,19553.0
2015-07-09 14:00:00,59.54,59.57,59.49,59.57,14566.0,43.6841,43.7061,43.6474,43.7061,14566.0
2015-07-09 14:30:00,59.58,59.93,59.55,59.88,28081.0,43.7135,43.9702,43.6914,43.9336,28081.0
2015-07-09 15:00:00,59.87,59.95,59.7,59.72,28634.0,43.9262,43.9849,43.8015,43.8162,28634.0
2015-07-09 15:30:00,59.72,59.86,59.67,59.71,73681.0,43.8162,43.9189,43.7795,43.8088,73681.0
2015-07-10 09:30:00,60.23,61.25,59.4,60.37,27332.0,44.1904,44.9387,43.5814,44.2931,27332.0
2015-07-10 10:00:00,60.41,60.63,60.19,60.31,34729.0,44.3224,44.4838,44.161,44.249,34729.0
2015-07-10 10:30:00,60.33,60.42,60.17,60.23,13700.0,44.2637,44.3298,44.1463,44.1904,13700.0
2015-07-10 11:00:00,60.23,60.4,60.21,60.28,14241.0,44.1904,44.3151,44.1757,44.227,14241.0
2015-07-10 11:30:00,60.29,60.55,60.23,60.55,23445.0,44.2344,44.4251,44.1904,44.4251,23445.0
2015-07-10 12:00:00,60.59,60.59,60.47,60.55,9670.0,44.4545,44.4545,44.3664,44.4251,9670.0
2015-07-10 12:30:00,60.47,60.57,60.36,60.49,12172.0,44.3664,44.4398,44.2857,44.3811,12172.0
2015-07-10 13:00:00,60.49,60.59,60.45,60.5,8611.0,44.3811,44.4545,44.3518,44.3885,8611.0
2015-07-10 13:30:00,60.48,60.52,60.29,60.39,14972.0,44.3738,44.4031,44.2344,44.3077,14972.0
2015-07-10 14:00:00,60.38,60.41,60.36,60.41,9650.0,44.3004,44.3224,44.2857,44.3224,9650.0
2015-07-10 14:30:00,60.42,60.52,60.39,60.39,10350.0,44.3298,44.4031,44.3077,44.3077,10350.0
2015-07-10 15:00:00,60.39,60.52,60.35,60.47,15378.0,44.3077,44.4031,44.2784,44.3664,15378.0
2015-07-10 15:30:00,60.45,60.65,60.45,60.51,33608.0,44.3518,44.4985,44.3518,44.3958,33608.0
2015-07-13 09:30:00,60.76,60.84,60.58,60.64,6551.0,44.5792,44.6379,44.4471,44.4912,6551.0
2015-07-13 10:00:00,60.72,60.81,60.54,60.63,16700.0,44.5499,44.6159,44.4178,44.4838,16700.0
2015-07-13 10:30:00,60.53,60.59,60.44,60.55,14616.0,44.4105,44.4545,44.3444,44.4251,14616.0
2015-07-13 11:00:00,60.52,60.56,60.44,60.5,7705.0,44.4031,44.4325,44.3444,44.3885,7705.0
2015-07-13 11:30:00,60.49,60.51,60.39,60.4,10481.0,44.3811,44.3958,44.3077,44.3151,10481.0
2015-07-13 12:00:00,60.42,60.53,60.42,60.51,9038.0,44.3298,44.4105,44.3298,44.3958,9038.0
2015-07-13 12:30:00,60.53,60.53,60.35,60.38,9475.0,44.4105,44.4105,44.2784,44.3004,9475.0
2015-07-13 13:00:00,60.39,60.39,60.25,60.3,12908.0,44.3077,44.3077,44.205,44.2417,12908.0
2015-07-13 13:30:00,60.29,60.29,60.15,60.25,13542.0,44.2344,44.2344,44.1317,44.205,13542.0
2015-07-13 14:00:00,60.27,60.27,60.12,60.14,12423.0,44.2197,44.2197,44.1096,44.1243,12423.0
2015-07-13 14:30:00,60.15,60.3,60.12,60.28,13334.0,44.1317,44.2417,44.1096,44.227,13334.0
2015-07-13 15:00:00,60.3,60.34,60.2,60.32,16237.0,44.2417,44.2711,44.1683,44.2564,16237.0
2015-07-13 15:30:00,60.33,60.45,60.32,60.42,38166.0,44.2637,44.3518,44.2564,44.3298,38166.0
2015-07-14 09:30:00,60.29,60.82,60.23,60.45,18587.0,44.2344,44.6232,44.1904,44.3518,18587.0
2015-07-14 10:00:00,60.44,60.44,60.25,60.38,5600.0,44.3444,44.3444,44.205,44.3004,5600.0
2015-07-14 10:30:00,60.4,60.5,60.35,60.37,9228.0,44.3151,44.3885,44.2784,44.2931,9228.0
2015-07-14 11:00:00,60.38,60.5,60.37,60.38,11302.0,44.3004,44.3885,44.2931,44.3004,11302.0
2015-07-14 11:30:00,60.41,60.49,60.31,60.49,4800.0,44.3224,44.3811,44.249,44.3811,4800.0
2015-07-14 12:00:00,60.47,60.5,60.41,60.45,5584.0,44.3664,44.3885,44.3224,44.3518,5584.0
2015-07-14 12:30:00,60.44,60.46,60.38,60.42,5007.0,44.3444,44.3591,44.3004,44.3298,5007.0
2015-07-14 13:00:00,60.42,60.44,60.36,60.38,6877.0,44.3298,44.3444,44.2857,44.3004,6877.0
2015-07-14 13:30:00,60.38,60.43,60.36,60.38,6000.0,44.3004,44.3371,44.2857,44.3004,6000.0
2015-07-14 14:00:00,60.37,60.49,60.34,60.4,5921.0,44.2931,44.3811,44.2711,44.3151,5921.0
2015-07-14 14:30:00,60.4,60.48,60.4,60.47,5900.0,44.3151,44.3738,44.3151,44.3664,5900.0
2015-07-14 15:00:00,60.47,60.57,60.45,60.57,9255.0,44.3664,44.4398,44.3518,44.4398,9255.0
2015-07-14 15:30:00,60.55,60.55,60.4,60.43,19604.0,44.4251,44.4251,44.3151,44.3371,19604.0
2015-07-15 09:30:00,60.29,60.43,59.69,60.37,6845.0,44.2344,44.3371,43.7942,44.2931,6845.0
2015-07-15 10:00:00,60.35,60.35,60.04,60.14,9120.0,44.2784,44.2784,44.051,44.1243,9120.0
2015-07-15 10:30:00,60.12,60.14,59.93,59.93,5142.0,44.1096,44.1243,43.9702,43.9702,5142.0
2015-07-15 11:00:00,59.9,59.92,59.74,59.86,9751.0,43.9482,43.9629,43.8308,43.9189,9751.0
2015-07-15 11:30:00,59.86,59.98,59.76,59.87,24031.0,43.9189,44.0069,43.8455,43.9262,24031.0
2015-07-15 12:00:00,59.89,59.89,59.8,59.89,5244.0,43.9409,43.9409,43.8749,43.9409,5244.0
2015-07-15 12:30:00,59.89,59.94,59.88,59.94,4107.0,43.9409,43.9776,43.9336,43.9776,4107.0
2015-07-15 13:00:00,59.92,60.0,59.86,59.86,5645.0,43.9629,44.0216,43.9189,43.9189,5645.0
2015-07-15 13:30:00,59.86,59.88,59.73,59.8,18027.0,43.9189,43.9336,43.8235,43.8749,18027.0
2015-07-15 14:00:00,59.77,59.82,59.75,59.75,5900.0,43.8529,43.8895,43.8382,43.8382,5900.0
2015-07-15 14:30:00,59.75,59.77,59.61,59.69,22391.0,43.8382,43.8529,43.7355,43.7942,22391.0
2015-07-15 15:00:00,59.7,59.83,59.68,59.81,11033.0,43.8015,43.8969,43.7868,43.8822,11033.0
2015-07-15 15:30:00,59.84,59.86,59.69,59.76,21917.0,43.9042,43.9189,43.7942,43.8455,21917.0
2015-07-16 09:30:00,59.9,59.9,59.58,59.78,8112.0,43.9482,43.9482,43.7135,43.8602,8112.0
2015-07-16 10:00:00,59.87,59.9,59.73,59.85,7830.0,43.9262,43.9482,43.8235,43.9116,7830.0
2015-07-16 10:30:00,59.83,59.96,59.74,59.91,9001.0,43.8969,43.9923,43.8308,43.9556,9001.0
2015-07-16 11:00:00,59.85,59.97,59.77,59.97,6220.0,43.9116,43.9996,43.8529,43.9996,6220.0
2015-07-16 11:30:00,60.03,60.03,59.75,59.77,3929.0,44.0436,44.0436,43.8382,43.8529,3929.0
2015-07-16 12:00:00,59.76,59.83,59.73,59.73,5200.0,43.8455,43.8969,43.8235,43.8235,5200.0
2015-07-16 12:30:00,59.77,59.86,59.72,59.74,9100.0,43.8529,43.9189,43.8162,43.8308,9100.0
2015-07-16 13:00:00,59.77,59.85,59.74,59.84,11220.0,43.8529,43.9116,43.8308,43.9042,11220.0
2015-07-16 13:30:00,59.84,59.93,59.75,59.78,8368.0,43.9042,43.9702,43.8382,43.8602,8368.0
2015-07-16 14:00:00,59.79,59.99,59.77,59.91,13497.0,43.8675,44.0143,43.8529,43.9556,13497.0
2015-07-16 14:30:00,59.88,60.01,59.82,59.82,11000.0,43.9336,44.0289,43.8895,43.8895,11000.0
2015-07-16 15:00:00,59.84,59.84,59.75,59.83,10675.0,43.9042,43.9042,43.8382,43.8969,10675.0
2015-07-16 15:30:00,59.85,60.18,59.85,60.12,31425.0,43.9116,44.1537,43.9116,44.1096,31425.0
2015-07-17 09:30:00,60.0,60.0,59.56,59.77,7570.0,44.0216,44.0216,43.6988,43.8529,7570.0
2015-07-17 10:00:00,59.75,59.82,59.69,59.76,12575.0,43.8382,43.8895,43.7942,43.8455,12575.0
2015-07-17 10:30:00,59.75,59.89,59.73,59.75,24393.0,43.8382,43.9409,43.8235,43.8382,24393.0
2015-07-17 11:00:00,59.77,59.79,59.71,59.77,8087.0,43.8529,43.8675,43.8088,43.8529,8087.0
2015-07-17 11:30:00,59.77,59.77,59.6,59.6,5514.0,43.8529,43.8529,43.7281,43.7281,5514.0
2015-07-17 12:00:00,59.61,59.64,59.49,59.55,2100.0,43.7355,43.7575,43.6474,43.6914,2100.0
2015-07-17 12:30:00,59.51,59.62,59.5,59.5,2541.0,43.6621,43.7428,43.6548,43.6548,2541.0
2015-07-17 13:00:00,59.5,59.88,59.49,59.67,8912.0,43.6548,43.9336,43.6474,43.7795,8912.0
2015-07-17 13:30:00,59.64,59.65,59.5,59.6,6155.0,43.7575,43.7648,43.6548,43.7281,6155.0
2015-07-17 14:00:00,59.61,59.76,59.57,59.69,8755.0,43.7355,43.8455,43.7061,43.7942,8755.0
2015-07-17 14:30:00,59.68,59.69,59.58,59.58,5474.0,43.7868,43.7942,43.7135,43.7135,5474.0
2015-07-17 15:00:00,59.58,59.79,59.56,59.78,9202.0,43.7135,43.8675,43.6988,43.8602,9202.0
2015-07-17 15:30:00,59.79,59.81,59.69,59.71,25233.0,43.8675,43.8822,43.7942,43.8088,25233.0
2015-07-20 09:30:00,59.94,59.94,59.67,59.78,13158.0,43.9776,43.9776,43.7795,43.8602,13158.0
2015-07-20 10:00:00,59.78,59.88,59.67,59.79,9165.0,43.8602,43.9336,43.7795,43.8675,9165.0
2015-07-20 10:30:00,59.77,59.82,59.69,59.75,8324.0,43.8529,43.8895,43.7942,43.8382,8324.0
2015-07-20 11:00:00,59.75,59.84,59.6,59.6,2800.0,43.8382,43.9042,43.7281,43.7281,2800.0
2015-07-20 11:30:00,59.61,59.78,59.55,59.73,5386.0,43.7355,43.8602,43.6914,43.8235,5386.0
2015-07-20 12:00:00,59.73,59.79,59.7,59.75,4600.0,43.8235,43.8675,43.8015,43.8382,4600.0
2015-07-20 12:30:00,59.76,59.88,59.74,59.79,7608.0,43.8455,43.9336,43.8308,43.8675,7608.0
2015-07-20 13:00:00,59.75,59.76,59.69,59.71,2250.0,43.8382,43.8455,43.7942,43.8088,2250.0
2015-07-20 13:30:00,59.7,59.77,59.68,59.75,13092.0,43.8015,43.8529,43.7868,43.8382,13092.0
2015-07-20 14:00:00,59.75,59.82,59.7,59.82,3691.0,43.8382,43.8895,43.8015,43.8895,3691.0
2015-07-20 14:30:00,59.8,59.8,59.67,59.67,4241.0,43.8749,43.8749,43.7795,43.7795,4241.0
2015-07-20 15:00:00,59.66,59.69,59.58,59.61,10987.0,43.7721,43.7942,43.7135,43.7355,10987.0
2015-07-20 15:30:00,59.62,59.77,59.62,59.75,21250.0,43.7428,43.8529,43.7428,43.8382,21250.0
2015-07-21 09:30:00,59.83,60.22,59.43,60.08,9048.0,43.8969,44.183,43.6034,44.0803,9048.0
2015-07-21 10:00:00,60.07,60.17,59.93,60.15,11508.0,44.073,44.1463,43.9702,44.1317,11508.0
2015-07-21 10:30:00,60.1,60.16,59.69,59.69,6200.0,44.095,44.139,43.7942,43.7942,6200.0
2015-07-21 11:00:00,59.68,59.77,59.54,59.72,7705.0,43.7868,43.8529,43.6841,43.8162,7705.0
2015-07-21 11:30:00,59.7,59.85,59.68,59.82,9912.0,43.8015,43.9116,43.7868,43.8895,9912.0
2015-07-21 12:00:00,59.82,59.95,59.82,59.95,6700.0,43.8895,43.9849,43.8895,43.9849,6700.0
2015-07-21 12:30:00,59.96,60.0,59.85,59.85,7494.0,43.9923,44.0216,43.9116,43.9116,7494.0
2015-07-21 13:00:00,59.85,59.86,59.68,59.73,6673.0,43.9116,43.9189,43.7868,43.8235,6673.0
2015-07-21 13:30:00,59.74,59.74,59.6,59.61,7104.0,43.8308,43.8308,43.7281,43.7355,7104.0
2015-07-21 14:00:00,59.6,59.74,59.6,59.7,8413.0,43.7281,43.8308,43.7281,43.8015,8413.0
2015-07-21 14:30:00,59.69,59.71,59.6,59.6,5132.0,43.7942,43.8088,43.7281,43.7281,5132.0
2015-07-21 15:00:00,59.6,59.65,59.59,59.62,11268.0,43.7281,43.7648,43.7208,43.7428,11268.0
2015-07-21 15:30:00,59.61,59.72,59.6,59.64,29382.0,43.7355,43.8162,43.7281,43.7575,29382.0
2015-07-22 09:30:00,59.56,59.81,59.52,59.75,10790.0,43.6988,43.8822,43.6694,43.8382,10790.0
2015-07-22 10:00:00,59.69,59.81,59.61,59.61,4861.0,43.7942,43.8822,43.7355,43.7355,4861.0
2015-07-22 10:30:00,59.61,59.73,59.48,59.68,15837.0,43.7355,43.8235,43.6401,43.7868,15837.0
2015-07-22 11:00:00,59.67,59.74,59.48,59.63,20618.0,43.7795,43.8308,43.6401,43.7501,20618.0
2015-07-22 11:30:00,59.64,59.66,59.57,59.66,5150.0,43.7575,43.7721,43.7061,43.7721,5150.0
2015-07-22 12:00:00,59.64,59.79,59.61,59.67,3489.0,43.7575,43.8675,43.7355,43.7795,3489.0
2015-07-22 12:30:00,59.67,59.68,59.56,59.68,6700.0,43.7795,43.7868,43.6988,43.7868,6700.0
2015-07-22 13:00:00,59.67,59.71,59.61,59.67,5000.0,43.7795,43.8088,43.7355,43.7795,5000.0
2015-07-22 13:30:00,59.65,59.65,59.6,59.63,6607.0,43.7648,43.7648,43.7281,43.7501,6607.0
2015-07-22 14:00:00,59.61,59.77,59.6,59.76,7896.0,43.7355,43.8529,43.7281,43.8455,7896.0
2015-07-22 14:30:00,59.75,59.76,59.63,59.65,3600.0,43.8382,43.8455,43.7501,43.7648,3600.0
2015-07-22 15:00:00,59.63,59.66,59.57,59.66,13523.0,43.7501,43.7721,43.7061,43.7721,13523.0
2015-07-22 15:30:00,59.65,59.73,59.62,59.69,24181.0,43.7648,43.8235,43.7428,43.7942,24181.0
2015-07-23 09:30:00,59.71,59.78,59.64,59.69,9465.0,43.8088,43.8602,43.7575,43.7942,9465.0
2015-07-23 10:00:00,59.63,59.81,59.62,59.78,9383.0,43.7501,43.8822,43.7428,43.8602,9383.0
2015-07-23 10:30:00,59.88,59.88,59.77,59.83,7610.0,43.9336,43.9336,43.8529,43.8969,7610.0
2015-07-23 11:00:00,59.78,59.91,59.72,59.86,5726.0,43.8602,43.9556,43.8162,43.9189,5726.0
2015-07-23 11:30:00,59.83,59.83,59.6,59.61,8200.0,43.8969,43.8969,43.7281,43.7355,8200.0
2015-07-23 12:00:00,59.6,59.71,59.52,59.66,23138.0,43.7281,43.8088,43.6694,43.7721,23138.0
2015-07-23 12:30:00,59.66,59.78,59.64,59.71,5882.0,43.7721,43.8602,43.7575,43.8088,5882.0
2015-07-23 13:00:00,59.71,59.78,59.69,59.74,6420.0,43.8088,43.8602,43.7942,43.8308,6420.0
2015-07-23 13:30:00,59.78,59.86,59.75,59.83,8333.0,43.8602,43.9189,43.8382,43.8969,8333.0
2015-07-23 14:00:00,59.83,59.83,59.56,59.63,11636.0,43.8969,43.8969,43.6988,43.7501,11636.0
2015-07-23 14:30:00,59.64,59.72,59.6,59.62,6359.0,43.7575,43.8162,43.7281,43.7428,6359.0
2015-07-23 15:00:00,59.61,59.7,59.49,59.63,27341.0,43.7355,43.8015,43.6474,43.7501,27341.0
2015-07-23 15:30:00,59.64,59.75,59.56,59.69,39184.0,43.7575,43.8382,43.6988,43.7942,39184.0
2015-07-24 09:30:00,59.95,59.95,59.55,59.71,6793.0,43.9849,43.9849,43.6914,43.8088,6793.0
2015-07-24 10:00:00,59.72,59.82,59.59,59.62,11748.0,43.8162,43.8895,43.7208,43.7428,11748.0
2015-07-24 10:30:00,59.61,59.68,59.54,59.61,10746.0,43.7355,43.7868,43.6841,43.7355,10746.0
2015-07-24 11:00:00,59.61,59.61,59.35,59.52,11038.0,43.7355,43.7355,43.5447,43.6694,11038.0
2015-07-24 11:30:00,59.51,59.6,59.45,59.48,6441.0,43.6621,43.7281,43.6181,43.6401,6441.0
2015-07-24 12:00:00,59.5,59.59,59.45,59.52,4437.0,43.6548,43.7208,43.6181,43.6694,4437.0
2015-07-24 12:30:00,59.52,59.52,59.45,59.46,3114.0,43.6694,43.6694,43.6181,43.6254,3114.0
2015-07-24 13:00:00,59.46,59.46,59.24,59.29,4661.0,43.6254,43.6254,43.464,43.5007,4661.0
2015-07-24 13:30:00,59.33,59.35,59.23,59.25,13506.0,43.53,43.5447,43.4567,43.4713,13506.0
2015-07-24 14:00:00,59.25,59.35,59.23,59.34,8948.0,43.4713,43.5447,43.4567,43.5374,8948.0
2015-07-24 14:30:00,59.34,59.35,59.23,59.3,3668.0,43.5374,43.5447,43.4567,43.508,3668.0
2015-07-24 15:00:00,59.25,59.42,59.25,59.36,9040.0,43.4713,43.5961,43.4713,43.552,9040.0
2015-07-24 15:30:00,59.34,59.39,59.26,59.33,17377.0,43.5374,43.5741,43.4787,43.53,17377.0
2015-07-27 09:30:00,59.13,59.43,58.53,59.21,26648.0,43.3833,43.6034,42.9431,43.442,26648.0
2015-07-27 10:00:00,59.11,59.22,58.97,59.18,10026.0,43.3686,43.4493,43.2659,43.42,10026.0
2015-07-27 10:30:00,59.19,59.39,59.06,59.07,6939.0,43.4273,43.5741,43.3319,43.3393,6939.0
2015-07-27 11:00:00,59.04,59.18,58.97,59.03,8766.0,43.3173,43.42,43.2659,43.3099,8766.0
2015-07-27 11:30:00,59.02,59.33,59.0,59.22,6757.0,43.3026,43.53,43.2879,43.4493,6757.0
2015-07-27 12:00:00,59.19,59.27,59.1,59.27,4080.0,43.4273,43.486,43.3613,43.486,4080.0
2015-07-27 12:30:00,59.23,59.24,59.14,59.22,3935.0,43.4567,43.464,43.3906,43.4493,3935.0
2015-07-27 13:00:00,59.23,59.3,59.15,59.3,3550.0,43.4567,43.508,43.398,43.508,3550.0
2015-07-27 13:30:00,59.27,59.27,59.05,59.14,5124.0,43.486,43.486,43.3246,43.3906,5124.0
2015-07-27 14:00:00,59.12,59.28,59.12,59.18,4810.0,43.376,43.4933,43.376,43.42,4810.0
2015-07-27 14:30:00,59.17,59.2,59.1,59.15,11825.0,43.4126,43.4346,43.3613,43.398,11825.0
2015-07-27 15:00:00,59.19,59.19,59.04,59.08,10307.0,43.4273,43.4273,43.3173,43.3466,10307.0
2015-07-27 15:30:00,59.1,59.15,59.03,59.11,26976.0,43.3613,43.398,43.3099,43.3686,26976.0
2015-07-28 09:30:00,59.24,59.29,59.03,59.09,5897.0,43.464,43.5007,43.3099,43.3539,5897.0
2015-07-28 10:00:00,59.04,59.19,59.01,59.01,5098.0,43.3173,43.4273,43.2952,43.2952,5098.0
2015-07-28 10:30:00,59.09,59.41,58.98,59.41,13293.0,43.3539,43.5887,43.2732,43.5887,13293.0
2015-07-28 11:00:00,59.41,59.41,59.18,59.27,7685.0,43.5887,43.5887,43.42,43.486,7685.0
2015-07-28 11:30:00,59.3,59.43,59.24,59.34,10300.0,43.508,43.6034,43.464,43.5374,10300.0
2015-07-28 12:00:00,59.32,59.56,59.22,59.55,20357.0,43.5227,43.6988,43.4493,43.6914,20357.0
2015-07-28 12:30:00,59.55,59.58,59.46,59.57,7830.0,43.6914,43.7135,43.6254,43.7061,7830.0
2015-07-28 13:00:00,59.55,59.68,59.52,59.65,5515.0,43.6914,43.7868,43.6694,43.7648,5515.0
2015-07-28 13:30:00,59.61,59.68,59.56,59.63,6750.0,43.7355,43.7868,43.6988,43.7501,6750.0
2015-07-28 14:00:00,59.62,59.73,59.56,59.65,9412.0,43.7428,43.8235,43.6988,43.7648,9412.0
2015-07-28 14:30:00,59.67,59.83,59.57,59.78,12644.0,43.7795,43.8969,43.7061,43.8602,12644.0
2015-07-28 15:00:00,59.79,59.8,59.66,59.67,18252.0,43.8675,43.8749,43.7721,43.7795,18252.0
2015-07-28 15:30:00,59.69,59.77,59.59,59.77,44050.0,43.7942,43.8529,43.7208,43.8529,44050.0
2015-07-29 09:30:00,59.69,60.09,59.52,59.78,8380.0,43.7942,44.0876,43.6694,43.8602,8380.0
2015-07-29 10:00:00,59.78,59.92,59.76,59.8,6512.0,43.8602,43.9629,43.8455,43.8749,6512.0
2015-07-29 10:30:00,59.83,60.16,59.83,60.16,8408.0,43.8969,44.139,43.8969,44.139,8408.0
2015-07-29 11:00:00,60.15,60.48,59.93,60.41,19081.0,44.1317,44.3738,43.9702,44.3224,19081.0
2015-07-29 11:30:00,60.41,60.79,60.39,60.76,45370.0,44.3224,44.6012,44.3077,44.5792,45370.0
2015-07-29 12:00:00,60.75,60.77,60.59,60.75,16535.0,44.5719,44.5865,44.4545,44.5719,16535.0
2015-07-29 12:30:00,60.75,60.75,60.6,60.64,12787.0,44.5719,44.5719,44.4618,44.4912,12787.0
2015-07-29 13:00:00,60.63,60.73,60.59,60.65,9409.0,44.4838,44.5572,44.4545,44.4985,9409.0
2015-07-29 13:30:00,60.69,60.69,60.54,60.61,6108.0,44.5279,44.5279,44.4178,44.4692,6108.0
2015-07-29 14:00:00,60.66,60.81,60.5,60.54,16318.0,44.5058,44.6159,44.3885,44.4178,16318.0
2015-07-29 14:30:00,60.58,60.64,60.47,60.47,9057.0,44.4471,44.4912,44.3664,44.3664,9057.0
2015-07-29 15:00:00,60.46,60.54,60.36,60.51,19938.0,44.3591,44.4178,44.2857,44.3958,19938.0
2015-07-29 15:30:00,60.48,60.55,60.37,60.41,44072.0,44.3738,44.4251,44.2931,44.3224,44072.0
2015-07-30 09:30:00,60.31,60.46,60.16,60.39,9185.0,44.249,44.3591,44.139,44.3077,9185.0
2015-07-30 10:00:00,60.33,60.35,59.99,60.11,6649.0,44.2637,44.2784,44.0143,44.1023,6649.0
2015-07-30 10:30:00,60.11,60.34,60.08,60.25,7505.0,44.1023,44.2711,44.0803,44.205,7505.0
2015-07-30 11:00:00,60.23,60.25,60.0,60.17,13025.0,44.1904,44.205,44.0216,44.1463,13025.0
2015-07-30 11:30:00,60.22,60.43,60.16,60.19,6513.0,44.183,44.3371,44.139,44.161,6513.0
2015-07-30 12:00:00,60.22,60.24,60.01,60.08,8020.0,44.183,44.1977,44.0289,44.0803,8020.0
2015-07-30 12:30:00,60.05,60.08,59.95,60.0,4900.0,44.0583,44.0803,43.9849,44.0216,4900.0
2015-07-30 13:00:00,60.03,60.1,59.98,60.09,3200.0,44.0436,44.095,44.0069,44.0876,3200.0
2015-07-30 13:30:00,60.12,60.2,60.03,60.15,5501.0,44.1096,44.1683,44.0436,44.1317,5501.0
2015-07-30 14:00:00,60.14,60.27,60.07,60.26,10429.0,44.1243,44.2197,44.073,44.2124,10429.0
2015-07-30 14:30:00,60.26,60.4,60.19,60.34,12359.0,44.2124,44.3151,44.161,44.2711,12359.0
2015-07-30 15:00:00,60.36,60.45,60.31,60.42,7827.0,44.2857,44.3518,44.249,44.3298,7827.0
2015-07-30 15:30:00,60.43,60.48,60.31,60.46,19169.0,44.3371,44.3738,44.249,44.3591,19169.0
2015-07-31 09:30:00,60.5,60.74,60.39,60.74,21027.0,44.3885,44.5645,44.3077,44.5645,21027.0
2015-07-31 10:00:00,60.74,60.83,60.67,60.74,22092.0,44.5645,44.6306,44.5132,44.5645,22092.0
2015-07-31 10:30:00,60.76,60.93,60.73,60.77,21568.0,44.5792,44.7039,44.5572,44.5865,21568.0
2015-07-31 11:00:00,60.77,60.78,60.51,60.64,11700.0,44.5865,44.5939,44.3958,44.4912,11700.0
2015-07-31 11:30:00,60.66,60.76,60.43,60.43,20010.0,44.5058,44.5792,44.3371,44.3371,20010.0
2015-07-31 12:00:00,60.43,60.54,60.39,60.44,12877.0,44.3371,44.4178,44.3077,44.3444,12877.0
2015-07-31 12:30:00,60.39,60.47,60.29,60.44,14104.0,44.3077,44.3664,44.2344,44.3444,14104.0
2015-07-31 13:00:00,60.47,60.55,60.43,60.49,8635.0,44.3664,44.4251,44.3371,44.3811,8635.0
2015-07-31 13:30:00,60.49,60.55,60.4,60.4,14429.0,44.3811,44.4251,44.3151,44.3151,14429.0
2015-07-31 14:00:00,60.38,60.45,60.3,60.4,41940.0,44.3004,44.3518,44.2417,44.3151,41940.0
2015-07-31 14:30:00,60.37,60.45,60.19,60.4,19193.0,44.2931,44.3518,44.161,44.3151,19193.0
2015-07-31 15:00:00,60.38,60.45,60.34,60.35,25369.0,44.3004,44.3518,44.2711,44.2784,25369.0
2015-07-31 15:30:00,60.37,60.44,60.33,60.37,44517.0,44.2931,44.3444,44.2637,44.2931,44517.0
2015-08-03 09:30:00,60.26,60.26,59.95,60.05,7573.0,44.2124,44.2124,43.9849,44.0583,7573.0
2015-08-03 10:00:00,60.16,60.26,59.78,59.78,25431.0,44.139,44.2124,43.8602,43.8602,25431.0
2015-08-03 10:30:00,59.76,59.87,59.73,59.85,11017.0,43.8455,43.9262,43.8235,43.9116,11017.0
2015-08-03 11:00:00,59.78,59.81,59.63,59.67,14700.0,43.8602,43.8822,43.7501,43.7795,14700.0
2015-08-03 11:30:00,59.69,59.99,59.69,59.73,9100.0,43.7942,44.0143,43.7942,43.8235,9100.0
2015-08-03 12:00:00,59.76,59.83,59.59,59.7,12200.0,43.8455,43.8969,43.7208,43.8015,12200.0
2015-08-03 12:30:00,59.63,59.63,59.43,59.43,8304.0,43.7501,43.7501,43.6034,43.6034,8304.0
2015-08-03 13:00:00,59.42,59.77,59.26,59.68,20882.0,43.5961,43.8529,43.4787,43.7868,20882.0
2015-08-03 13:30:00,59.66,59.82,59.66,59.76,7946.0,43.7721,43.8895,43.7721,43.8455,7946.0
2015-08-03 14:00:00,59.79,59.87,59.7,59.75,10137.0,43.8675,43.9262,43.8015,43.8382,10137.0
2015-08-03 14:30:00,59.77,59.96,59.75,59.94,12980.0,43.8529,43.9923,43.8382,43.9776,12980.0
2015-08-03 15:00:00,59.93,59.96,59.71,59.84,32145.0,43.9702,43.9923,43.8088,43.9042,32145.0
2015-08-03 15:30:00,59.82,60.06,59.77,59.92,69689.0,43.8895,44.0656,43.8529,43.9629,69689.0
2015-08-04 09:30:00,62.45,63.41,62.24,63.0,44966.0,45.8192,46.5235,45.6651,46.2227,44966.0
2015-08-04 10:00:00,62.95,63.13,62.41,62.77,42940.0,46.186,46.3181,45.7898,46.0539,42940.0
2015-08-04 10:30:00,62.99,63.14,62.83,62.86,34366.0,46.2153,46.3254,46.098,46.12,34366.0
2015-08-04 11:00:00,62.83,62.96,62.78,62.83,39531.0,46.098,46.1933,46.0613,46.098,39531.0
2015-08-04 11:30:00,62.85,62.87,62.55,62.77,40061.0,46.1126,46.1273,45.8925,46.0539,40061.0
2015-08-04 12:00:00,62.77,63.35,62.74,63.35,69066.0,46.0539,46.4795,46.0319,46.4795,69066.0
2015-08-04 12:30:00,63.38,63.94,63.25,63.81,32800.0,46.5015,46.9124,46.4061,46.817,32800.0
2015-08-04 13:00:00,63.77,64.59,63.72,64.44,25457.0,46.7876,47.3893,46.7509,47.2792,25457.0
2015-08-04 13:30:00,64.45,64.67,64.07,64.67,24686.0,47.2865,47.448,47.0077,47.448,24686.0
2015-08-04 14:00:00,64.7,65.06,64.56,64.88,28179.0,47.47,47.7341,47.3672,47.602,28179.0
2015-08-04 14:30:00,64.92,64.94,64.27,64.47,60710.0,47.6314,47.646,47.1545,47.3012,60710.0
2015-08-04 15:00:00,64.46,64.55,64.37,64.45,49040.0,47.2939,47.3599,47.2278,47.2865,49040.0
2015-08-04 15:30:00,64.5,64.55,64.43,64.52,90442.0,47.3232,47.3599,47.2719,47.3379,90442.0
2015-08-05 09:30:00,65.09,65.3,64.5,64.84,25202.0,47.7561,47.9102,47.3232,47.5727,25202.0
2015-08-05 10:00:00,64.83,65.1,64.74,64.84,34827.0,47.5653,47.7634,47.4993,47.5727,34827.0
2015-08-05 10:30:00,64.84,64.89,64.49,64.49,25887.0,47.5727,47.6094,47.3159,47.3159,25887.0
2015-08-05 11:00:00,64.5,64.98,64.5,64.83,19462.0,47.3232,47.6754,47.3232,47.5653,19462.0
2015-08-05 11:30:00,64.83,64.83,64.47,64.48,10700.0,47.5653,47.5653,47.3012,47.3086,10700.0
2015-08-05 12:00:00,64.48,64.74,64.48,64.68,8355.0,47.3086,47.4993,47.3086,47.4553,8355.0
2015-08-05 12:30:00,64.7,64.98,64.69,64.93,10506.0,47.47,47.6754,47.4626,47.6387,10506.0
2015-08-05 13:00:00,64.98,65.0,64.76,64.77,5622.0,47.6754,47.6901,47.514,47.5213,5622.0
2015-08-05 13:30:00,64.77,65.15,64.74,65.01,49214.0,47.5213,47.8001,47.4993,47.6974,49214.0
2015-08-05 14:00:00,64.96,65.22,64.96,65.22,19357.0,47.6607,47.8515,47.6607,47.8515,19357.0
2015-08-05 14:30:00,65.23,65.26,65.06,65.08,14436.0,47.8588,47.8808,47.7341,47.7488,14436.0
2015-08-05 15:00:00,65.08,65.21,65.0,65.16,21366.0,47.7488,47.8441,47.6901,47.8075,21366.0
2015-08-05 15:30:00,65.16,65.2,65.08,65.12,73460.0,47.8075,47.8368,47.7488,47.7781,73460.0
2015-08-06 09:30:00,65.09,65.17,64.67,64.98,10434.0,47.7561,47.8148,47.448,47.6754,10434.0
2015-08-06 10:00:00,64.94,65.44,64.88,65.38,17990.0,47.646,48.0129,47.602,47.9689,17990.0
2015-08-06 10:30:00,65.41,65.56,65.25,65.44,28554.0,47.9909,48.1009,47.8735,48.0129,28554.0
2015-08-06 11:00:00,65.48,65.56,65.35,65.39,14546.0,48.0422,48.1009,47.9469,47.9762,14546.0
2015-08-06 11:30:00,65.37,65.45,65.2,65.2,22089.0,47.9615,48.0202,47.8368,47.8368,22089.0
2015-08-06 12:00:00,65.21,65.35,65.2,65.35,11481.0,47.8441,47.9469,47.8368,47.9469,11481.0
2015-08-06 12:30:00,65.35,65.35,65.11,65.13,9867.0,47.9469,47.9469,47.7708,47.7855,9867.0
2015-08-06 13:00:00,65.19,65.58,65.19,65.4,11997.0,47.8295,48.1156,47.8295,47.9835,11997.0
2015-08-06 13:30:00,65.46,65.46,65.29,65.43,16832.0,48.0276,48.0276,47.9028,48.0056,16832.0
2015-08-06 14:00:00,65.43,65.6,65.33,65.6,14448.0,48.0056,48.1303,47.9322,48.1303,14448.0
2015-08-06 14:30:00,65.6,65.89,65.53,65.84,16966.0,48.1303,48.3431,48.0789,48.3064,16966.0
2015-08-06 15:00:00,65.83,65.85,65.31,65.34,29675.0,48.299,48.3137,47.9175,47.9395,29675.0
2015-08-06 15:30:00,65.33,65.6,65.31,65.51,45131.0,47.9322,48.1303,47.9175,48.0643,45131.0
2015-08-07 09:30:00,65.54,66.03,65.25,65.41,6950.0,48.0863,48.4458,47.8735,47.9909,6950.0
2015-08-07 10:00:00,65.42,65.76,65.3,65.37,7900.0,47.9982,48.2477,47.9102,47.9615,7900.0
2015-08-07 10:30:00,65.36,65.79,65.36,65.62,12168.0,47.9542,48.2697,47.9542,48.145,12168.0
2015-08-07 11:00:00,65.63,65.67,65.41,65.58,11500.0,48.1523,48.1816,47.9909,48.1156,11500.0
2015-08-07 11:30:00,65.62,65.62,65.43,65.6,11622.0,48.145,48.145,48.0056,48.1303,11622.0
2015-08-07 12:00:00,65.6,65.69,65.43,65.47,9424.0,48.1303,48.1963,48.0056,48.0349,9424.0
2015-08-07 12:30:00,65.44,65.44,65.26,65.32,12550.0,48.0129,48.0129,47.8808,47.9249,12550.0
2015-08-07 13:00:00,65.33,65.35,65.17,65.2,9379.0,47.9322,47.9469,47.8148,47.8368,9379.0
2015-08-07 13:30:00,65.2,65.29,65.16,65.22,14575.0,47.8368,47.9028,47.8075,47.8515,14575.0
2015-08-07 14:00:00,65.24,65.24,65.04,65.15,11154.0,47.8662,47.8662,47.7194,47.8001,11154.0
2015-08-07 14:30:00,65.15,65.4,65.09,65.4,37746.0,47.8001,47.9835,47.7561,47.9835,37746.0
2015-08-07 15:00:00,65.4,65.6,65.29,65.58,21168.0,47.9835,48.1303,47.9028,48.1156,21168.0
2015-08-07 15:30:00,65.62,65.77,65.53,65.76,43238.0,48.145,48.255,48.0789,48.2477,43238.0
2015-08-10 09:30:00,66.11,66.49,66.11,66.39,5715.0,48.5045,48.7833,48.5045,48.7099,5715.0
2015-08-10 10:00:00,66.36,66.77,66.35,66.54,21013.0,48.6879,48.9887,48.6806,48.82,21013.0
2015-08-10 10:30:00,66.5,66.61,66.15,66.56,29441.0,48.7906,48.8713,48.5338,48.8346,29441.0
2015-08-10 11:00:00,66.54,66.81,66.42,66.56,22636.0,48.82,49.0181,48.7319,48.8346,22636.0
2015-08-10 11:30:00,66.57,66.62,66.25,66.41,17304.0,48.842,48.8787,48.6072,48.7246,17304.0
2015-08-10 12:00:00,66.36,66.5,66.23,66.41,19757.0,48.6879,48.7906,48.5925,48.7246,19757.0
2015-08-10 12:30:00,66.49,66.49,66.18,66.37,14706.0,48.7833,48.7833,48.5558,48.6952,14706.0
2015-08-10 13:00:00,66.44,66.5,66.27,66.27,12505.0,48.7466,48.7906,48.6219,48.6219,12505.0
2015-08-10 13:30:00,66.29,66.47,66.19,66.28,10215.0,48.6365,48.7686,48.5632,48.6292,10215.0
2015-08-10 14:00:00,66.28,66.36,66.08,66.09,14128.0,48.6292,48.6879,48.4825,48.4898,14128.0
2015-08-10 14:30:00,66.13,66.21,66.09,66.15,14326.0,48.5191,48.5778,48.4898,48.5338,14326.0
2015-08-10 15:00:00,66.12,66.16,66.02,66.11,20061.0,48.5118,48.5412,48.4384,48.5045,20061.0
2015-08-10 15:30:00,66.12,66.2,66.01,66.07,58766.0,48.5118,48.5705,48.4311,48.4751,58766.0
2015-08-11 09:30:00,65.6,65.98,65.08,65.48,12878.0,48.1303,48.4091,47.7488,48.0422,12878.0
2015-08-11 10:00:00,65.4,65.86,65.4,65.83,11041.0,47.9835,48.321,47.9835,48.299,11041.0
2015-08-11 10:30:00,65.82,66.25,65.82,66.18,18600.0,48.2917,48.6072,48.2917,48.5558,18600.0
2015-08-11 11:00:00,66.21,66.31,66.14,66.2,12641.0,48.5778,48.6512,48.5265,48.5705,12641.0
2015-08-11 11:30:00,66.24,66.29,65.87,65.9,14798.0,48.5999,48.6365,48.3284,48.3504,14798.0
2015-08-11 12:00:00,65.91,66.01,65.83,65.94,18140.0,48.3577,48.4311,48.299,48.3797,18140.0
2015-08-11 12:30:00,65.92,66.0,65.77,65.79,4327.0,48.3651,48.4238,48.255,48.2697,4327.0
2015-08-11 13:00:00,65.81,65.84,65.7,65.79,5772.0,48.2844,48.3064,48.2037,48.2697,5772.0
2015-08-11 13:30:00,65.77,65.77,65.65,65.72,7351.0,48.255,48.255,48.167,48.2183,7351.0
2015-08-11 14:00:00,65.72,65.72,65.41,65.52,20978.0,48.2183,48.2183,47.9909,48.0716,20978.0
2015-08-11 14:30:00,65.52,65.53,65.44,65.49,11255.0,48.0716,48.0789,48.0129,48.0496,11255.0
2015-08-11 15:00:00,65.5,65.54,65.47,65.53,19446.0,48.0569,48.0863,48.0349,48.0789,19446.0
2015-08-11 15:30:00,65.53,65.57,65.42,65.43,62219.0,48.0789,48.1083,47.9982,48.0056,62219.0
2015-08-12 09:30:00,65.0,65.36,64.77,65.12,14354.0,47.6901,47.9542,47.5213,47.7781,14354.0
2015-08-12 10:00:00,65.04,65.04,64.22,64.39,15299.0,47.7194,47.7194,47.1178,47.2425,15299.0
2015-08-12 10:30:00,64.31,64.61,64.3,64.39,8599.0,47.1838,47.4039,47.1765,47.2425,8599.0
2015-08-12 11:00:00,64.43,64.69,64.16,64.16,31120.0,47.2719,47.4626,47.0738,47.0738,31120.0
2015-08-12 11:30:00,64.16,64.25,64.11,64.22,8861.0,47.0738,47.1398,47.0371,47.1178,8861.0
2015-08-12 12:00:00,64.18,64.24,64.12,64.18,10806.0,47.0884,47.1325,47.0444,47.0884,10806.0
2015-08-12 12:30:00,64.22,64.23,64.1,64.18,12871.0,47.1178,47.1251,47.0297,47.0884,12871.0
2015-08-12 13:00:00,64.18,64.24,64.08,64.14,15304.0,47.0884,47.1325,47.0151,47.0591,15304.0
2015-08-12 13:30:00,64.15,64.23,64.06,64.12,20828.0,47.0664,47.1251,47.0004,47.0444,20828.0
2015-08-12 14:00:00,64.08,64.15,63.98,64.05,41171.0,47.0151,47.0664,46.9417,46.9931,41171.0
2015-08-12 14:30:00,64.05,64.31,64.03,64.3,38903.0,46.9931,47.1838,46.9784,47.1765,38903.0
2015-08-12 15:00:00,64.32,64.8,64.3,64.79,95030.0,47.1912,47.5433,47.1765,47.536,95030.0
2015-08-12 15:30:00,64.79,64.87,64.71,64.83,34225.0,47.536,47.5947,47.4773,47.5653,34225.0
2015-08-13 09:30:00,64.71,64.95,64.66,64.87,9538.0,47.4773,47.6534,47.4406,47.5947,9538.0
2015-08-13 10:00:00,64.82,64.98,64.78,64.89,13267.0,47.558,47.6754,47.5287,47.6094,13267.0
2015-08-13 10:30:00,64.88,65.36,64.86,65.33,14237.0,47.602,47.9542,47.5874,47.9322,14237.0
2015-08-13 11:00:00,65.38,65.49,65.33,65.41,11139.0,47.9689,48.0496,47.9322,47.9909,11139.0
2015-08-13 11:30:00,65.42,65.44,65.31,65.31,10330.0,47.9982,48.0129,47.9175,47.9175,10330.0
2015-08-13 12:00:00,65.36,65.56,65.36,65.55,11618.0,47.9542,48.1009,47.9542,48.0936,11618.0
2015-08-13 12:30:00,65.61,65.8,65.61,65.8,6780.0,48.1376,48.277,48.1376,48.277,6780.0
2015-08-13 13:00:00,65.78,65.8,65.59,65.72,6384.0,48.2624,48.277,48.123,48.2183,6384.0
2015-08-13 13:30:00,65.74,65.78,65.65,65.75,5322.0,48.233,48.2624,48.167,48.2403,5322.0
2015-08-13 14:00:00,65.75,65.94,65.75,65.88,7874.0,48.2403,48.3797,48.2403,48.3357,7874.0
2015-08-13 14:30:00,65.88,65.94,65.77,65.89,8215.0,48.3357,48.3797,48.255,48.3431,8215.0
2015-08-13 15:00:00,65.85,65.9,65.8,65.84,12291.0,48.3137,48.3504,48.277,48.3064,12291.0
2015-08-13 15:30:00,65.85,65.85,65.57,65.66,30141.0,48.3137,48.3137,48.1083,48.1743,30141.0
2015-08-14 09:30:00,65.76,66.13,65.66,66.13,2305.0,48.2477,48.5191,48.1743,48.5191,2305.0
2015-08-14 10:00:00,66.03,66.04,65.77,65.89,6400.0,48.4458,48.4531,48.255,48.3431,6400.0
2015-08-14 10:30:00,65.84,65.85,65.5,65.64,7679.0,48.3064,48.3137,48.0569,48.1596,7679.0
2015-08-14 11:00:00,65.63,65.71,65.46,65.64,5900.0,48.1523,48.211,48.0276,48.1596,5900.0
2015-08-14 11:30:00,65.68,65.89,65.68,65.72,4373.0,48.189,48.3431,48.189,48.2183,4373.0
2015-08-14 12:00:00,65.74,65.78,65.57,65.64,4552.0,48.233,48.2624,48.1083,48.1596,4552.0
2015-08-14 12:30:00,65.67,65.81,65.67,65.81,2300.0,48.1816,48.2844,48.1816,48.2844,2300.0
2015-08-14 13:00:00,65.83,65.94,65.66,65.68,10205.0,48.299,48.3797,48.1743,48.189,10205.0
2015-08-14 13:30:00,65.7,65.79,65.65,65.74,6600.0,48.2037,48.2697,48.167,48.233,6600.0
2015-08-14 14:00:00,65.78,65.99,65.77,65.99,8766.0,48.2624,48.4164,48.255,48.4164,8766.0
2015-08-14 14:30:00,65.96,66.08,65.93,65.97,12932.0,48.3944,48.4825,48.3724,48.4018,12932.0
2015-08-14 15:00:00,66.02,66.17,66.0,66.17,10100.0,48.4384,48.5485,48.4238,48.5485,10100.0
2015-08-14 15:30:00,66.15,66.25,66.03,66.04,41859.0,48.5338,48.6072,48.4458,48.4531,41859.0
2015-08-17 09:30:00,66.18,66.18,65.4,65.4,11080.0,48.5558,48.5558,47.9835,47.9835,11080.0
2015-08-17 10:00:00,65.45,66.08,65.35,66.06,6940.0,48.0202,48.4825,47.9469,48.4678,6940.0
2015-08-17 10:30:00,65.97,66.14,65.75,66.13,6108.0,48.4018,48.5265,48.2403,48.5191,6108.0
2015-08-17 11:00:00,66.17,66.27,66.0,66.06,6000.0,48.5485,48.6219,48.4238,48.4678,6000.0
2015-08-17 11:30:00,66.0,66.06,65.82,65.95,8835.0,48.4238,48.4678,48.2917,48.3871,8835.0
2015-08-17 12:00:00,65.98,66.06,65.95,65.95,5400.0,48.4091,48.4678,48.3871,48.3871,5400.0
2015-08-17 12:30:00,65.95,66.16,65.95,66.09,3300.0,48.3871,48.5412,48.3871,48.4898,3300.0
2015-08-17 13:00:00,66.14,66.3,66.14,66.25,6146.0,48.5265,48.6439,48.5265,48.6072,6146.0
2015-08-17 13:30:00,66.26,66.29,66.12,66.17,5978.0,48.6145,48.6365,48.5118,48.5485,5978.0
2015-08-17 14:00:00,66.17,66.19,66.08,66.12,6311.0,48.5485,48.5632,48.4825,48.5118,6311.0
2015-08-17 14:30:00,66.08,66.21,66.08,66.16,3752.0,48.4825,48.5778,48.4825,48.5412,3752.0
2015-08-17 15:00:00,66.11,66.25,66.11,66.19,7014.0,48.5045,48.6072,48.5045,48.5632,7014.0
2015-08-17 15:30:00,66.23,66.23,65.97,66.19,23005.0,48.5925,48.5925,48.4018,48.5632,23005.0
2015-08-18 09:30:00,66.16,66.48,66.13,66.42,8883.0,48.5412,48.7759,48.5191,48.7319,8883.0
2015-08-18 10:00:00,66.37,66.84,66.36,66.79,11310.0,48.6952,49.0401,48.6879,49.0034,11310.0
2015-08-18 10:30:00,66.75,66.75,66.25,66.33,6545.0,48.974,48.974,48.6072,48.6659,6545.0
2015-08-18 11:00:00,66.33,66.33,66.15,66.2,4651.0,48.6659,48.6659,48.5338,48.5705,4651.0
2015-08-18 11:30:00,66.18,66.32,66.18,66.28,4363.0,48.5558,48.6585,48.5558,48.6292,4363.0
2015-08-18 12:00:00,66.28,66.36,66.04,66.15,6732.0,48.6292,48.6879,48.4531,48.5338,6732.0
2015-08-18 12:30:00,66.18,66.28,65.99,66.07,8799.0,48.5558,48.6292,48.4164,48.4751,8799.0
2015-08-18 13:00:00,66.0,66.2,66.0,66.17,3536.0,48.4238,48.5705,48.4238,48.5485,3536.0
2015-08-18 13:30:00,66.12,66.18,66.08,66.11,4499.0,48.5118,48.5558,48.4825,48.5045,4499.0
2015-08-18 14:00:00,66.18,66.25,66.1,66.18,4437.0,48.5558,48.6072,48.4971,48.5558,4437.0
2015-08-18 14:30:00,66.18,66.23,66.1,66.16,4645.0,48.5558,48.5925,48.4971,48.5412,4645.0
2015-08-18 15:00:00,66.19,66.23,66.1,66.18,5100.0,48.5632,48.5925,48.4971,48.5558,5100.0
2015-08-18 15:30:00,66.16,66.3,66.12,66.24,18562.0,48.5412,48.6439,48.5118,48.5999,18562.0
2015-08-19 09:30:00,65.93,66.1,65.67,65.94,8871.0,48.3724,48.4971,48.1816,48.3797,8871.0
2015-08-19 10:00:00,65.89,66.0,65.71,65.76,5100.0,48.3431,48.4238,48.211,48.2477,5100.0
2015-08-19 10:30:00,65.65,65.65,65.15,65.43,18485.0,48.167,48.167,47.8001,48.0056,18485.0
2015-08-19 11:00:00,65.44,65.57,65.34,65.47,11981.0,48.0129,48.1083,47.9395,48.0349,11981.0
2015-08-19 11:30:00,65.44,65.62,65.33,65.5,19288.0,48.0129,48.145,47.9322,48.0569,19288.0
2015-08-19 12:00:00,65.49,65.62,65.44,65.5,6763.0,48.0496,48.145,48.0129,48.0569,6763.0
2015-08-19 12:30:00,65.47,65.58,65.47,65.55,2930.0,48.0349,48.1156,48.0349,48.0936,2930.0
2015-08-19 13:00:00,65.55,65.63,65.55,65.58,2100.0,48.0936,48.1523,48.0936,48.1156,2100.0
2015-08-19 13:30:00,65.55,65.72,65.46,65.66,6680.0,48.0936,48.2183,48.0276,48.1743,6680.0
2015-08-19 14:00:00,65.63,66.1,65.63,65.93,6900.0,48.1523,48.4971,48.1523,48.3724,6900.0
2015-08-19 14:30:00,65.97,65.98,65.76,65.76,4200.0,48.4018,48.4091,48.2477,48.2477,4200.0
2015-08-19 15:00:00,65.7,65.76,65.62,65.76,6230.0,48.2037,48.2477,48.145,48.2477,6230.0
2015-08-19 15:30:00,65.77,65.95,65.7,65.72,31253.0,48.255,48.3871,48.2037,48.2183,31253.0
2015-08-20 09:30:00,65.12,65.43,65.08,65.17,9114.0,47.7781,48.0056,47.7488,47.8148,9114.0
2015-08-20 10:00:00,65.3,65.3,65.05,65.05,7306.0,47.9102,47.9102,47.7268,47.7268,7306.0
2015-08-20 10:30:00,65.05,65.32,64.96,65.22,8472.0,47.7268,47.9249,47.6607,47.8515,8472.0
2015-08-20 11:00:00,65.13,65.36,64.95,65.29,7135.0,47.7855,47.9542,47.6534,47.9028,7135.0
2015-08-20 11:30:00,65.23,65.47,65.23,65.47,2367.0,47.8588,48.0349,47.8588,48.0349,2367.0
2015-08-20 12:00:00,65.47,65.52,65.34,65.48,4280.0,48.0349,48.0716,47.9395,48.0422,4280.0
2015-08-20 12:30:00,65.47,65.53,65.22,65.23,5194.0,48.0349,48.0789,47.8515,47.8588,5194.0
2015-08-20 13:00:00,65.19,65.39,65.14,65.36,4400.0,47.8295,47.9762,47.7928,47.9542,4400.0
2015-08-20 13:30:00,65.47,65.47,65.32,65.36,3230.0,48.0349,48.0349,47.9249,47.9542,3230.0
2015-08-20 14:00:00,65.36,65.36,65.14,65.17,8415.0,47.9542,47.9542,47.7928,47.8148,8415.0
2015-08-20 14:30:00,65.12,65.12,65.0,65.03,6200.0,47.7781,47.7781,47.6901,47.7121,6200.0
2015-08-20 15:00:00,65.05,65.16,65.02,65.15,7596.0,47.7268,47.8075,47.7047,47.8001,7596.0
2015-08-20 15:30:00,65.15,65.15,64.95,64.95,57173.0,47.8001,47.8001,47.6534,47.6534,57173.0
2015-08-21 09:30:00,64.46,64.61,64.28,64.42,11038.0,47.2939,47.4039,47.1618,47.2645,11038.0
2015-08-21 10:00:00,64.52,64.55,64.3,64.37,6189.0,47.3379,47.3599,47.1765,47.2278,6189.0
2015-08-21 10:30:00,64.36,64.36,64.15,64.15,13500.0,47.2205,47.2205,47.0664,47.0664,13500.0
2015-08-21 11:00:00,64.17,64.17,63.76,63.86,8144.0,47.0811,47.0811,46.7803,46.8537,8144.0
2015-08-21 11:30:00,63.88,64.06,63.76,63.99,5283.0,46.8683,47.0004,46.7803,46.949,5283.0
2015-08-21 12:00:00,63.97,64.18,63.88,63.96,5833.0,46.9344,47.0884,46.8683,46.927,5833.0
2015-08-21 12:30:00,63.94,64.0,63.79,63.79,8400.0,46.9124,46.9564,46.8023,46.8023,8400.0
2015-08-21 13:00:00,63.79,63.98,63.69,63.96,4675.0,46.8023,46.9417,46.7289,46.927,4675.0
2015-08-21 13:30:00,63.94,64.14,63.88,64.14,3896.0,46.9124,47.0591,46.8683,47.0591,3896.0
2015-08-21 14:00:00,64.16,64.2,63.78,63.78,8892.0,47.0738,47.1031,46.795,46.795,8892.0
2015-08-21 14:30:00,63.81,63.89,63.49,63.6,8431.0,46.817,46.8757,46.5822,46.6629,8431.0
2015-08-21 15:00:00,63.61,63.66,63.33,63.55,11860.0,46.6702,46.7069,46.4648,46.6262,11860.0
2015-08-21 15:30:00,63.5,63.51,63.15,63.2,50079.0,46.5895,46.5969,46.3327,46.3694,50079.0
2015-08-24 09:30:00,60.5,61.58,60.21,61.39,43001.0,44.3885,45.1808,44.1757,45.0414,43001.0
2015-08-24 10:00:00,61.52,62.65,61.41,62.22,27727.0,45.1368,45.9659,45.0561,45.6504,27727.0
2015-08-24 10:30:00,62.15,62.28,61.8,62.18,11853.0,45.599,45.6944,45.3423,45.6211,11853.0
2015-08-24 11:00:00,62.23,62.24,61.66,61.72,13935.0,45.6577,45.6651,45.2395,45.2836,13935.0
2015-08-24 11:30:00,61.69,62.61,61.65,62.61,7777.0,45.2615,45.9365,45.2322,45.9365,7777.0
2015-08-24 12:00:00,62.51,63.02,62.24,63.02,15273.0,45.8632,46.2374,45.6651,46.2374,15273.0
2015-08-24 12:30:00,62.91,63.1,62.59,62.73,12161.0,46.1567,46.2961,45.9219,46.0246,12161.0
2015-08-24 13:00:00,62.69,62.9,62.57,62.83,11912.0,45.9952,46.1493,45.9072,46.098,11912.0
2015-08-24 13:30:00,62.79,62.8,61.98,62.03,26790.0,46.0686,46.0759,45.4743,45.511,26790.0
2015-08-24 14:00:00,61.98,62.05,61.62,61.78,24674.0,45.4743,45.5257,45.2102,45.3276,24674.0
2015-08-24 14:30:00,61.74,61.86,61.18,61.35,20643.0,45.2982,45.3863,44.8874,45.0121,20643.0
2015-08-24 15:00:00,61.3,61.64,61.18,61.27,46949.0,44.9754,45.2249,44.8874,44.9534,46949.0
2015-08-24 15:30:00,61.31,62.14,61.18,61.44,66797.0,44.9827,45.5917,44.8874,45.0781,66797.0
2015-08-25 09:30:00,62.02,62.23,61.34,61.73,43111.0,45.8551,46.0103,45.3523,45.6407,43111.0
2015-08-25 10:00:00,61.73,61.81,61.58,61.58,16519.0,45.6407,45.6998,45.5298,45.5298,16519.0
2015-08-25 10:30:00,61.55,61.61,61.36,61.61,16398.0,45.5076,45.5519,45.3671,45.5519,16398.0
2015-08-25 11:00:00,61.57,61.85,61.56,61.73,24530.0,45.5224,45.7294,45.515,45.6407,24530.0
2015-08-25 11:30:00,61.73,61.75,61.5,61.5,7849.0,45.6407,45.6554,45.4706,45.4706,7849.0
2015-08-25 12:00:00,61.55,61.76,61.54,61.72,9104.0,45.5076,45.6628,45.5002,45.6333,9104.0
2015-08-25 12:30:00,61.75,61.77,61.57,61.77,20388.0,45.6554,45.6702,45.5224,45.6702,20388.0
2015-08-25 13:00:00,61.77,61.78,61.3,61.3,28658.0,45.6702,45.6776,45.3227,45.3227,28658.0
2015-08-25 13:30:00,61.39,61.39,61.19,61.23,7680.0,45.3893,45.3893,45.2414,45.271,7680.0
2015-08-25 14:00:00,61.2,61.24,61.05,61.18,19487.0,45.2488,45.2784,45.1379,45.234,19487.0
2015-08-25 14:30:00,61.2,61.5,61.14,61.41,23285.0,45.2488,45.4706,45.2044,45.4041,23285.0
2015-08-25 15:00:00,61.43,61.48,61.21,61.29,27633.0,45.4189,45.4558,45.2562,45.3153,27633.0
2015-08-25 15:30:00,61.29,61.43,60.81,60.86,116424.0,45.3153,45.4189,44.9604,44.9974,116424.0
2015-08-26 09:30:00,61.84,61.84,61.22,61.55,10369.0,45.722,45.722,45.2636,45.5076,10369.0
2015-08-26 10:00:00,61.5,61.57,61.12,61.26,9800.0,45.4706,45.5224,45.1896,45.2932,9800.0
2015-08-26 10:30:00,61.27,61.29,60.96,61.04,18665.0,45.3006,45.3153,45.0714,45.1305,18665.0
2015-08-26 11:00:00,60.97,60.97,60.75,60.82,21553.0,45.0787,45.0787,44.9161,44.9678,21553.0
2015-08-26 11:30:00,60.78,61.13,60.77,60.95,12605.0,44.9383,45.197,44.9309,45.064,12605.0
2015-08-26 12:00:00,60.96,61.01,60.72,60.74,13744.0,45.0714,45.1083,44.8939,44.9087,13744.0
2015-08-26 12:30:00,60.71,60.94,60.62,60.94,7120.0,44.8865,45.0566,44.82,45.0566,7120.0
2015-08-26 13:00:00,61.01,61.44,61.01,61.23,18704.0,45.1083,45.4262,45.1083,45.271,18704.0
2015-08-26 13:30:00,61.23,61.33,61.11,61.27,11213.0,45.271,45.3449,45.1823,45.3006,11213.0
2015-08-26 14:00:00,61.26,61.31,60.9,61.03,14062.0,45.2932,45.3301,45.027,45.1231,14062.0
2015-08-26 14:30:00,61.03,61.56,61.02,61.56,8571.0,45.1231,45.515,45.1157,45.515,8571.0
2015-08-26 15:00:00,61.53,61.88,61.32,61.8,19269.0,45.4928,45.7516,45.3375,45.6924,19269.0
2015-08-26 15:30:00,61.77,61.97,61.69,61.81,32129.0,45.6702,45.8181,45.6111,45.6998,32129.0
2015-08-27 09:30:00,62.43,62.52,62.01,62.38,7114.0,46.1582,46.2248,45.8477,46.1212,7114.0
2015-08-27 10:00:00,62.29,62.48,62.14,62.46,3300.0,46.0547,46.1952,45.9438,46.1804,3300.0
2015-08-27 10:30:00,62.47,62.78,62.42,62.78,6352.0,46.1878,46.417,46.1508,46.417,6352.0
2015-08-27 11:00:00,62.81,63.04,62.75,63.01,6898.0,46.4392,46.6092,46.3948,46.587,6898.0
2015-08-27 11:30:00,63.01,63.06,62.9,62.95,18578.0,46.587,46.624,46.5057,46.5427,18578.0
2015-08-27 12:00:00,62.93,63.42,62.9,63.31,18027.0,46.5279,46.8902,46.5057,46.8088,18027.0
2015-08-27 12:30:00,63.35,63.35,63.12,63.28,5752.0,46.8384,46.8384,46.6684,46.7867,5752.0
2015-08-27 13:00:00,63.23,63.28,63.15,63.17,4632.0,46.7497,46.7867,46.6905,46.7053,4632.0
2015-08-27 13:30:00,63.17,63.2,62.97,63.14,4945.0,46.7053,46.7275,46.5575,46.6832,4945.0
2015-08-27 14:00:00,63.14,63.14,62.6,62.61,6066.0,46.6832,46.6832,46.2839,46.2913,6066.0
2015-08-27 14:30:00,62.66,62.79,62.26,62.33,9326.0,46.3283,46.4244,46.0325,46.0843,9326.0
2015-08-27 15:00:00,62.33,62.63,62.15,62.51,9380.0,46.0843,46.3061,45.9512,46.2174,9380.0
2015-08-27 15:30:00,62.53,63.03,62.51,63.03,25531.0,46.2321,46.6018,46.2174,46.6018,25531.0
2015-08-28 09:30:00,62.74,62.78,62.52,62.7,7108.0,46.3874,46.417,46.2248,46.3578,7108.0
2015-08-28 10:00:00,62.8,62.85,62.61,62.71,6500.0,46.4318,46.4687,46.2913,46.3652,6500.0
2015-08-28 10:30:00,62.76,62.76,62.51,62.76,8961.0,46.4022,46.4022,46.2174,46.4022,8961.0
2015-08-28 11:00:00,62.76,63.09,62.76,63.09,6509.0,46.4022,46.6462,46.4022,46.6462,6509.0
2015-08-28 11:30:00,63.04,63.13,62.84,62.91,11376.0,46.6092,46.6758,46.4613,46.5131,11376.0
2015-08-28 12:00:00,62.92,63.05,62.83,63.03,5300.0,46.5205,46.6166,46.454,46.6018,5300.0
2015-08-28 12:30:00,63.02,63.05,62.82,62.89,7113.0,46.5944,46.6166,46.4466,46.4983,7113.0
2015-08-28 13:00:00,62.86,62.91,62.71,62.71,7598.0,46.4761,46.5131,46.3652,46.3652,7598.0
2015-08-28 13:30:00,62.74,62.89,62.67,62.85,5270.0,46.3874,46.4983,46.3357,46.4687,5270.0
2015-08-28 14:00:00,62.88,63.07,62.87,62.97,8209.0,46.4909,46.6314,46.4835,46.5575,8209.0
2015-08-28 14:30:00,63.0,63.11,62.92,63.0,5900.0,46.5796,46.661,46.5205,46.5796,5900.0
2015-08-28 15:00:00,63.0,63.12,62.88,63.11,12709.0,46.5796,46.6684,46.4909,46.661,12709.0
2015-08-28 15:30:00,63.08,63.11,62.75,63.07,36867.0,46.6388,46.661,46.3948,46.6314,36867.0
2015-08-31 09:30:00,62.68,62.84,62.54,62.7,4076.0,46.3431,46.4613,46.2395,46.3578,4076.0
2015-08-31 10:00:00,62.64,62.85,62.45,62.85,7305.0,46.3135,46.4687,46.173,46.4687,7305.0
2015-08-31 10:30:00,62.78,62.84,62.54,62.54,3647.0,46.417,46.4613,46.2395,46.2395,3647.0
2015-08-31 11:00:00,62.42,62.57,62.39,62.57,5323.0,46.1508,46.2617,46.1286,46.2617,5323.0
2015-08-31 11:30:00,62.57,62.77,62.44,62.44,7620.0,46.2617,46.4096,46.1656,46.1656,7620.0
2015-08-31 12:00:00,62.48,62.62,62.41,62.57,5600.0,46.1952,46.2987,46.1434,46.2617,5600.0
2015-08-31 12:30:00,62.57,62.57,62.47,62.48,3400.0,46.2617,46.2617,46.1878,46.1952,3400.0
2015-08-31 13:00:00,62.52,62.52,62.38,62.48,4500.0,46.2248,46.2248,46.1212,46.1952,4500.0
2015-08-31 13:30:00,62.49,62.5,62.34,62.41,9228.0,46.2026,46.21,46.0917,46.1434,9228.0
2015-08-31 14:00:00,62.44,62.46,62.17,62.2,8630.0,46.1656,46.1804,45.966,45.9882,8630.0
2015-08-31 14:30:00,62.21,62.33,62.05,62.12,3874.0,45.9956,46.0843,45.8773,45.929,3874.0
2015-08-31 15:00:00,62.15,62.29,62.07,62.14,4830.0,45.9512,46.0547,45.892,45.9438,4830.0
2015-08-31 15:30:00,62.15,62.44,62.12,62.18,45478.0,45.9512,46.1656,45.929,45.9734,45478.0
2015-09-01 09:30:00,61.27,61.64,61.23,61.41,11535.0,45.3006,45.5741,45.271,45.4041,11535.0
2015-09-01 10:00:00,61.36,61.53,61.27,61.41,10332.0,45.3671,45.4928,45.3006,45.4041,10332.0
2015-09-01 10:30:00,61.44,61.62,61.19,61.58,16201.0,45.4262,45.5593,45.2414,45.5298,16201.0
2015-09-01 11:00:00,61.64,61.82,61.5,61.75,6285.0,45.5741,45.7072,45.4706,45.6554,6285.0
2015-09-01 11:30:00,61.74,61.75,61.46,61.48,7406.0,45.6481,45.6554,45.441,45.4558,7406.0
2015-09-01 12:00:00,61.44,61.44,61.23,61.29,6115.0,45.4262,45.4262,45.271,45.3153,6115.0
2015-09-01 12:30:00,61.29,61.45,61.22,61.38,7923.0,45.3153,45.4336,45.2636,45.3819,7923.0
2015-09-01 13:00:00,61.38,61.6,61.29,61.6,11497.0,45.3819,45.5445,45.3153,45.5445,11497.0
2015-09-01 13:30:00,61.59,61.59,61.36,61.43,7842.0,45.5371,45.5371,45.3671,45.4189,7842.0
2015-09-01 14:00:00,61.41,61.45,61.11,61.36,12095.0,45.4041,45.4336,45.1823,45.3671,12095.0
2015-09-01 14:30:00,61.31,61.54,61.31,61.4,9600.0,45.3301,45.5002,45.3301,45.3967,9600.0
2015-09-01 15:00:00,61.39,61.49,61.3,61.38,12647.0,45.3893,45.4632,45.3227,45.3819,12647.0
2015-09-01 15:30:00,61.38,61.39,61.03,61.13,48038.0,45.3819,45.3893,45.1231,45.197,48038.0
2015-09-02 09:30:00,61.66,61.89,61.32,61.73,14935.0,45.5889,45.759,45.3375,45.6407,14935.0
2015-09-02 10:00:00,61.83,61.83,61.47,61.47,4326.0,45.7146,45.7146,45.4484,45.4484,4326.0
2015-09-02 10:30:00,61.48,61.6,61.24,61.28,21859.0,45.4558,45.5445,45.2784,45.3079,21859.0
2015-09-02 11:00:00,61.34,61.34,61.15,61.26,11400.0,45.3523,45.3523,45.2118,45.2932,11400.0
2015-09-02 11:30:00,61.2,61.23,60.89,61.0,17249.0,45.2488,45.271,45.0196,45.1009,17249.0
2015-09-02 12:00:00,61.01,61.22,60.97,61.2,12500.0,45.1083,45.2636,45.0787,45.2488,12500.0
2015-09-02 12:30:00,61.24,61.31,61.17,61.28,14063.0,45.2784,45.3301,45.2266,45.3079,14063.0
2015-09-02 13:00:00,61.28,61.36,61.22,61.3,13699.0,45.3079,45.3671,45.2636,45.3227,13699.0
2015-09-02 13:30:00,61.27,61.37,61.16,61.2,7255.0,45.3006,45.3745,45.2192,45.2488,7255.0
2015-09-02 14:00:00,61.2,61.28,61.14,61.21,9830.0,45.2488,45.3079,45.2044,45.2562,9830.0
2015-09-02 14:30:00,61.21,61.35,61.15,61.35,7866.0,45.2562,45.3597,45.2118,45.3597,7866.0
2015-09-02 15:00:00,61.39,61.43,61.25,61.31,15805.0,45.3893,45.4189,45.2858,45.3301,15805.0
2015-09-02 15:30:00,61.3,61.39,61.17,61.36,91918.0,45.3227,45.3893,45.2266,45.3671,91918.0
2015-09-03 09:30:00,61.49,62.05,61.49,61.94,5115.0,45.4632,45.8773,45.4632,45.7959,5115.0
2015-09-03 10:00:00,61.91,62.26,61.88,62.22,5420.0,45.7737,46.0325,45.7516,46.0029,5420.0
2015-09-03 10:30:00,62.2,62.47,62.11,62.47,7554.0,45.9882,46.1878,45.9216,46.1878,7554.0
2015-09-03 11:00:00,62.48,62.72,62.43,62.72,9010.0,46.1952,46.3726,46.1582,46.3726,9010.0
2015-09-03 11:30:00,62.67,62.73,62.58,62.69,7282.0,46.3357,46.38,46.2691,46.3504,7282.0
2015-09-03 12:00:00,62.71,62.91,62.69,62.9,5401.0,46.3652,46.5131,46.3504,46.5057,5401.0
2015-09-03 12:30:00,62.91,62.91,62.64,62.79,4300.0,46.5131,46.5131,46.3135,46.4244,4300.0
2015-09-03 13:00:00,62.75,62.76,62.53,62.73,10023.0,46.3948,46.4022,46.2321,46.38,10023.0
2015-09-03 13:30:00,62.73,62.95,62.63,62.73,7545.0,46.38,46.5427,46.3061,46.38,7545.0
2015-09-03 14:00:00,62.74,62.81,62.65,62.72,9794.0,46.3874,46.4392,46.3209,46.3726,9794.0
2015-09-03 14:30:00,62.69,62.77,62.53,62.66,10096.0,46.3504,46.4096,46.2321,46.3283,10096.0
2015-09-03 15:00:00,62.67,62.74,62.5,62.55,13400.0,46.3357,46.3874,46.21,46.2469,13400.0
2015-09-03 15:30:00,62.51,62.71,62.46,62.64,48157.0,46.2174,46.3652,46.1804,46.3135,48157.0
2015-09-04 09:30:00,62.02,62.27,62.02,62.04,2189.0,45.8551,46.0399,45.8551,45.8699,2189.0
2015-09-04 10:00:00,62.1,62.21,62.05,62.21,3615.0,45.9142,45.9956,45.8773,45.9956,3615.0
2015-09-04 10:30:00,62.24,62.26,62.18,62.18,900.0,46.0177,46.0325,45.9734,45.9734,900.0
2015-09-04 11:00:00,62.12,62.18,61.97,61.99,7517.0,45.929,45.9734,45.8181,45.8329,7517.0
2015-09-04 11:30:00,61.97,62.1,61.94,62.0,4910.0,45.8181,45.9142,45.7959,45.8403,4910.0
2015-09-04 12:00:00,61.99,61.99,61.86,61.95,4571.0,45.8329,45.8329,45.7368,45.8033,4571.0
2015-09-04 12:30:00,61.97,62.0,61.78,61.9,3013.0,45.8181,45.8403,45.6776,45.7664,3013.0
2015-09-04 13:00:00,61.93,62.03,61.86,61.97,4478.0,45.7885,45.8625,45.7368,45.8181,4478.0
2015-09-04 13:30:00,62.02,62.04,61.98,62.01,1900.0,45.8551,45.8699,45.8255,45.8477,1900.0
2015-09-04 14:00:00,61.95,61.97,61.64,61.71,3061.0,45.8033,45.8181,45.5741,45.6259,3061.0
2015-09-04 14:30:00,61.67,61.83,61.63,61.7,3200.0,45.5963,45.7146,45.5667,45.6185,3200.0
2015-09-04 15:00:00,61.77,61.77,61.6,61.68,2970.0,45.6702,45.6702,45.5445,45.6037,2970.0
2015-09-04 15:30:00,61.71,61.93,61.67,61.73,17099.0,45.6259,45.7885,45.5963,45.6407,17099.0
2015-09-08 09:30:00,62.48,62.74,61.88,62.62,7027.0,46.1952,46.3874,45.7516,46.2987,7027.0
2015-09-08 10:00:00,62.62,62.71,62.54,62.61,2916.0,46.2987,46.3652,46.2395,46.2913,2916.0
2015-09-08 10:30:00,62.64,62.64,62.25,62.39,3249.0,46.3135,46.3135,46.0251,46.1286,3249.0
2015-09-08 11:00:00,62.35,62.35,62.28,62.33,1800.0,46.0991,46.0991,46.0473,46.0843,1800.0
2015-09-08 11:30:00,62.35,62.52,62.35,62.48,2600.0,46.0991,46.2248,46.0991,46.1952,2600.0
2015-09-08 12:00:00,62.5,62.74,62.46,62.74,2422.0,46.21,46.3874,46.1804,46.3874,2422.0
2015-09-08 12:30:00,62.72,62.78,62.62,62.65,3823.0,46.3726,46.417,46.2987,46.3209,3823.0
2015-09-08 13:00:00,62.69,62.76,62.66,62.69,2934.0,46.3504,46.4022,46.3283,46.3504,2934.0
2015-09-08 13:30:00,62.75,62.85,62.67,62.82,2233.0,46.3948,46.4687,46.3357,46.4466,2233.0
2015-09-08 14:00:00,62.81,62.9,62.8,62.9,3329.0,46.4392,46.5057,46.4318,46.5057,3329.0
2015-09-08 14:30:00,62.81,62.89,62.8,62.82,3800.0,46.4392,46.4983,46.4318,46.4466,3800.0
2015-09-08 15:00:00,62.84,62.87,62.73,62.81,5964.0,46.4613,46.4835,46.38,46.4392,5964.0
2015-09-08 15:30:00,62.81,62.87,62.76,62.8,18265.0,46.4392,46.4835,46.4022,46.4318,18265.0
2015-09-09 09:30:00,63.06,63.33,63.03,63.03,4057.0,46.624,46.8236,46.6018,46.6018,4057.0
2015-09-09 10:00:00,63.04,63.06,62.92,63.06,3388.0,46.6092,46.624,46.5205,46.624,3388.0
2015-09-09 10:30:00,63.14,63.14,62.65,62.67,2900.0,46.6832,46.6832,46.3209,46.3357,2900.0
2015-09-09 11:00:00,62.64,62.91,62.62,62.83,2839.0,46.3135,46.5131,46.2987,46.454,2839.0
2015-09-09 11:30:00,62.8,62.98,62.71,62.98,4100.0,46.4318,46.5649,46.3652,46.5649,4100.0
2015-09-09 12:00:00,63.01,63.11,62.94,63.02,3202.0,46.587,46.661,46.5353,46.5944,3202.0
2015-09-09 12:30:00,63.02,63.02,62.78,62.78,2300.0,46.5944,46.5944,46.417,46.417,2300.0
2015-09-09 13:00:00,62.79,62.85,62.65,62.65,3400.0,46.4244,46.4687,46.3209,46.3209,3400.0
2015-09-09 13:30:00,62.7,62.7,62.47,62.47,3612.0,46.3578,46.3578,46.1878,46.1878,3612.0
2015-09-09 14:00:00,62.45,62.65,62.44,62.55,4037.0,46.173,46.3209,46.1656,46.2469,4037.0
2015-09-09 14:30:00,62.58,62.63,62.34,62.47,10682.0,46.2691,46.3061,46.0917,46.1878,10682.0
2015-09-09 15:00:00,62.5,62.7,62.47,62.56,5700.0,46.21,46.3578,46.1878,46.2543,5700.0
2015-09-09 15:30:00,62.53,62.53,62.11,62.25,20705.0,46.2321,46.2321,45.9216,46.0251,20705.0
2015-09-10 09:30:00,62.26,62.26,61.95,62.01,17874.0,46.0325,46.0325,45.8033,45.8477,17874.0
2015-09-10 10:00:00,62.03,62.14,61.86,61.97,9321.0,45.8625,45.9438,45.7368,45.8181,9321.0
2015-09-10 10:30:00,61.94,62.47,61.93,62.44,14641.0,45.7959,46.1878,45.7885,46.1656,14641.0
2015-09-10 11:00:00,62.46,62.46,62.0,62.03,2900.0,46.1804,46.1804,45.8403,45.8625,2900.0
2015-09-10 11:30:00,62.13,62.36,62.07,62.36,6397.0,45.9364,46.1065,45.892,46.1065,6397.0
2015-09-10 12:00:00,62.42,62.42,62.17,62.18,5461.0,46.1508,46.1508,45.966,45.9734,5461.0
2015-09-10 12:30:00,62.17,62.17,61.85,61.89,11421.0,45.966,45.966,45.7294,45.759,11421.0
2015-09-10 13:00:00,61.86,62.11,61.86,62.07,3700.0,45.7368,45.9216,45.7368,45.892,3700.0
2015-09-10 13:30:00,62.05,62.18,61.99,62.03,4731.0,45.8773,45.9734,45.8329,45.8625,4731.0
2015-09-10 14:00:00,62.14,62.15,61.99,62.02,6900.0,45.9438,45.9512,45.8329,45.8551,6900.0
2015-09-10 14:30:00,62.06,62.13,61.9,61.93,6938.0,45.8846,45.9364,45.7664,45.7885,6938.0
2015-09-10 15:00:00,61.88,62.02,61.73,61.82,28044.0,45.7516,45.8551,45.6407,45.7072,28044.0
2015-09-10 15:30:00,61.85,61.94,61.72,61.89,49696.0,45.7294,45.7959,45.6333,45.759,49696.0
2015-09-11 09:30:00,61.58,62.0,61.22,61.36,14062.0,45.5298,45.8403,45.2636,45.3671,14062.0
2015-09-11 10:00:00,61.36,61.53,61.3,61.44,8190.0,45.3671,45.4928,45.3227,45.4262,8190.0
2015-09-11 10:30:00,61.5,61.51,61.33,61.46,16096.0,45.4706,45.478,45.3449,45.441,16096.0
2015-09-11 11:00:00,61.47,61.75,61.44,61.69,3185.0,45.4484,45.6554,45.4262,45.6111,3185.0
2015-09-11 11:30:00,61.7,61.89,61.63,61.89,8440.0,45.6185,45.759,45.5667,45.759,8440.0
2015-09-11 12:00:00,61.83,61.97,61.81,61.81,4200.0,45.7146,45.8181,45.6998,45.6998,4200.0
2015-09-11 12:30:00,61.83,61.96,61.83,61.91,2400.0,45.7146,45.8107,45.7146,45.7737,2400.0
2015-09-11 13:00:00,61.85,61.87,61.71,61.76,4999.0,45.7294,45.7442,45.6259,45.6628,4999.0
2015-09-11 13:30:00,61.75,61.81,61.7,61.76,3409.0,45.6554,45.6998,45.6185,45.6628,3409.0
2015-09-11 14:00:00,61.8,61.81,61.69,61.69,5409.0,45.6924,45.6998,45.6111,45.6111,5409.0
2015-09-11 14:30:00,61.7,61.77,61.56,61.77,17180.0,45.6185,45.6702,45.515,45.6702,17180.0
2015-09-11 15:00:00,61.79,61.87,61.74,61.85,9486.0,45.685,45.7442,45.6481,45.7294,9486.0
2015-09-11 15:30:00,61.84,61.97,61.8,61.96,17884.0,45.722,45.8181,45.6924,45.8107,17884.0
2015-09-14 09:30:00,61.95,62.18,61.22,61.85,1911.0,45.8033,45.9734,45.2636,45.7294,1911.0
2015-09-14 10:00:00,61.84,61.84,61.67,61.76,5112.0,45.722,45.722,45.5963,45.6628,5112.0
2015-09-14 10:30:00,61.76,61.96,61.75,61.76,2704.0,45.6628,45.8107,45.6554,45.6628,2704.0
2015-09-14 11:00:00,61.82,61.82,61.67,61.75,10039.0,45.7072,45.7072,45.5963,45.6554,10039.0
2015-09-14 11:30:00,61.72,61.72,61.62,61.63,2700.0,45.6333,45.6333,45.5593,45.5667,2700.0
2015-09-14 12:00:00,61.71,61.74,61.62,61.71,2016.0,45.6259,45.6481,45.5593,45.6259,2016.0
2015-09-14 12:30:00,61.66,61.69,61.59,61.6,5582.0,45.5889,45.6111,45.5371,45.5445,5582.0
2015-09-14 13:00:00,61.6,61.63,61.58,61.61,1792.0,45.5445,45.5667,45.5298,45.5519,1792.0
2015-09-14 13:30:00,61.57,61.65,61.53,61.64,2600.0,45.5224,45.5815,45.4928,45.5741,2600.0
2015-09-14 14:00:00,61.58,61.59,61.52,61.54,7276.0,45.5298,45.5371,45.4854,45.5002,7276.0
2015-09-14 14:30:00,61.55,61.67,61.52,61.61,3000.0,45.5076,45.5963,45.4854,45.5519,3000.0
2015-09-14 15:00:00,61.58,61.69,61.54,61.56,20327.0,45.5298,45.6111,45.5002,45.515,20327.0
2015-09-14 15:30:00,61.56,61.61,61.5,61.53,21922.0,45.515,45.5519,45.4706,45.4928,21922.0
2015-09-15 09:30:00,61.59,61.69,61.13,61.49,4420.0,45.5371,45.6111,45.197,45.4632,4420.0
2015-09-15 10:00:00,61.5,61.8,61.5,61.69,7072.0,45.4706,45.6924,45.4706,45.6111,7072.0
2015-09-15 10:30:00,61.68,61.98,61.68,61.83,4486.0,45.6037,45.8255,45.6037,45.7146,4486.0
2015-09-15 11:00:00,61.83,61.83,61.68,61.7,4700.0,45.7146,45.7146,45.6037,45.6185,4700.0
2015-09-15 11:30:00,61.69,61.69,61.62,61.63,2639.0,45.6111,45.6111,45.5593,45.5667,2639.0
2015-09-15 12:00:00,61.69,61.73,61.61,61.73,18066.0,45.6111,45.6407,45.5519,45.6407,18066.0
2015-09-15 12:30:00,61.76,61.84,61.7,61.79,2900.0,45.6628,45.722,45.6185,45.685,2900.0
2015-09-15 13:00:00,61.76,61.94,61.7,61.86,2700.0,45.6628,45.7959,45.6185,45.7368,2700.0
2015-09-15 13:30:00,61.91,62.09,61.89,61.94,4337.0,45.7737,45.9068,45.759,45.7959,4337.0
2015-09-15 14:00:00,61.94,61.98,61.9,61.9,4600.0,45.7959,45.8255,45.7664,45.7664,4600.0
2015-09-15 14:30:00,61.9,62.04,61.9,61.95,6414.0,45.7664,45.8699,45.7664,45.8033,6414.0
2015-09-15 15:00:00,62.0,62.1,61.98,62.07,8881.0,45.8403,45.9142,45.8255,45.892,8881.0
2015-09-15 15:30:00,62.04,62.11,61.94,62.0,22199.0,45.8699,45.9216,45.7959,45.8403,22199.0
2015-09-16 09:30:00,61.99,62.16,61.51,61.83,6469.0,45.8329,45.9586,45.478,45.7146,6469.0
2015-09-16 10:00:00,61.76,61.98,61.76,61.96,13225.0,45.6628,45.8255,45.6628,45.8107,13225.0
2015-09-16 10:30:00,61.98,62.26,61.98,62.26,4685.0,45.8255,46.0325,45.8255,46.0325,4685.0
2015-09-16 11:00:00,62.18,62.38,62.13,62.34,9000.0,45.9734,46.1212,45.9364,46.0917,9000.0
2015-09-16 11:30:00,62.32,62.33,62.12,62.16,3119.0,46.0769,46.0843,45.929,45.9586,3119.0
2015-09-16 12:00:00,62.17,62.22,62.11,62.14,4851.0,45.966,46.0029,45.9216,45.9438,4851.0
2015-09-16 12:30:00,62.13,62.26,62.02,62.13,4709.0,45.9364,46.0325,45.8551,45.9364,4709.0
2015-09-16 13:00:00,62.11,62.13,61.88,61.88,4812.0,45.9216,45.9364,45.7516,45.7516,4812.0
2015-09-16 13:30:00,61.88,62.14,61.85,62.13,5339.0,45.7516,45.9438,45.7294,45.9364,5339.0
2015-09-16 14:00:00,62.13,62.18,62.07,62.08,6096.0,45.9364,45.9734,45.892,45.8994,6096.0
2015-09-16 14:30:00,62.08,62.23,61.98,62.2,10083.0,45.8994,46.0103,45.8255,45.9882,10083.0
2015-09-16 15:00:00,62.22,62.37,62.11,62.3,14813.0,46.0029,46.1138,45.9216,46.0621,14813.0
2015-09-16 15:30:00,62.32,62.37,62.17,62.31,39427.0,46.0769,46.1138,45.966,46.0695,39427.0
2015-09-17 09:30:00,62.3,62.3,61.9,62.0,7490.0,46.0621,46.0621,45.7664,45.8403,7490.0
2015-09-17 10:00:00,62.06,62.27,62.0,62.15,9265.0,45.8846,46.0399,45.8403,45.9512,9265.0
2015-09-17 10:30:00,62.13,62.14,61.95,61.95,7534.0,45.9364,45.9438,45.8033,45.8033,7534.0
2015-09-17 11:00:00,61.93,61.96,61.81,61.92,10200.0,45.7885,45.8107,45.6998,45.7811,10200.0
2015-09-17 11:30:00,61.95,62.04,61.9,62.04,4351.0,45.8033,45.8699,45.7664,45.8699,4351.0
2015-09-17 12:00:00,62.05,62.08,61.94,62.02,4110.0,45.8773,45.8994,45.7959,45.8551,4110.0
2015-09-17 12:30:00,62.06,62.24,62.06,62.24,9754.0,45.8846,46.0177,45.8846,46.0177,9754.0
2015-09-17 13:00:00,62.18,62.18,61.95,61.95,8037.0,45.9734,45.9734,45.8033,45.8033,8037.0
2015-09-17 13:30:00,61.95,62.04,61.86,61.86,14630.0,45.8033,45.8699,45.7368,45.7368,14630.0
2015-09-17 14:00:00,61.92,62.08,61.58,61.88,23488.0,45.7811,45.8994,45.5298,45.7516,23488.0
2015-09-17 14:30:00,61.89,62.38,61.87,62.29,16549.0,45.759,46.1212,45.7442,46.0547,16549.0
2015-09-17 15:00:00,62.29,62.34,61.8,61.96,31639.0,46.0547,46.0917,45.6924,45.8107,31639.0
2015-09-17 15:30:00,61.96,62.02,61.85,61.9,55400.0,45.8107,45.8551,45.7294,45.7664,55400.0
2015-09-18 09:30:00,61.34,61.73,61.33,61.73,39054.0,45.3523,45.6407,45.3449,45.6407,39054.0
2015-09-18 10:00:00,61.7,61.96,61.56,61.84,10766.0,45.6185,45.8107,45.515,45.722,10766.0
2015-09-18 10:30:00,61.82,61.9,61.72,61.88,7821.0,45.7072,45.7664,45.6333,45.7516,7821.0
2015-09-18 11:00:00,61.83,61.96,61.71,61.88,10679.0,45.7146,45.8107,45.6259,45.7516,10679.0
2015-09-18 11:30:00,61.85,62.16,61.79,62.11,8045.0,45.7294,45.9586,45.685,45.9216,8045.0
2015-09-18 12:00:00,62.07,62.07,61.7,61.7,3919.0,45.892,45.892,45.6185,45.6185,3919.0
2015-09-18 12:30:00,61.7,61.93,61.65,61.93,5061.0,45.6185,45.7885,45.5815,45.7885,5061.0
2015-09-18 13:00:00,61.94,61.94,61.71,61.8,3122.0,45.7959,45.7959,45.6259,45.6924,3122.0
2015-09-18 13:30:00,61.81,61.81,61.62,61.75,11605.0,45.6998,45.6998,45.5593,45.6554,11605.0
2015-09-18 14:00:00,61.7,61.98,61.67,61.91,7237.0,45.6185,45.8255,45.5963,45.7737,7237.0
2015-09-18 14:30:00,61.91,61.94,61.7,61.84,8426.0,45.7737,45.7959,45.6185,45.722,8426.0
2015-09-18 15:00:00,61.89,61.89,61.57,61.61,6632.0,45.759,45.759,45.5224,45.5519,6632.0
2015-09-18 15:30:00,61.6,61.7,61.51,61.66,55080.0,45.5445,45.6185,45.478,45.5889,55080.0
2015-09-21 09:30:00,61.99,62.25,61.61,62.08,11512.0,45.8329,46.0251,45.5519,45.8994,11512.0
2015-09-21 10:00:00,62.16,62.38,62.1,62.26,9715.0,45.9586,46.1212,45.9142,46.0325,9715.0
2015-09-21 10:30:00,62.21,62.52,62.14,62.18,7102.0,45.9956,46.2248,45.9438,45.9734,7102.0
2015-09-21 11:00:00,62.12,62.21,61.97,62.05,12640.0,45.929,45.9956,45.8181,45.8773,12640.0
2015-09-21 11:30:00,62.05,62.08,61.91,61.99,36597.0,45.8773,45.8994,45.7737,45.8329,36597.0
2015-09-21 12:00:00,61.99,62.0,61.61,61.86,30190.0,45.8329,45.8403,45.5519,45.7368,30190.0
2015-09-21 12:30:00,61.85,62.0,61.79,62.0,11260.0,45.7294,45.8403,45.685,45.8403,11260.0
2015-09-21 13:00:00,62.01,62.01,61.82,61.89,9056.0,45.8477,45.8477,45.7072,45.759,9056.0
2015-09-21 13:30:00,61.92,62.21,61.89,61.98,12570.0,45.7811,45.9956,45.759,45.8255,12570.0
2015-09-21 14:00:00,62.0,62.09,61.93,62.07,9896.0,45.8403,45.9068,45.7885,45.892,9896.0
2015-09-21 14:30:00,62.0,62.33,61.95,62.29,9221.0,45.8403,46.0843,45.8033,46.0547,9221.0
2015-09-21 15:00:00,62.29,62.29,62.05,62.12,16296.0,46.0547,46.0547,45.8773,45.929,16296.0
2015-09-21 15:30:00,62.11,62.13,61.94,62.06,71805.0,45.9216,45.9364,45.7959,45.8846,71805.0
2015-09-22 09:30:00,61.62,61.71,61.43,61.52,4760.0,45.5593,45.6259,45.4189,45.4854,4760.0
2015-09-22 10:00:00,61.57,61.61,61.26,61.26,9470.0,45.5224,45.5519,45.2932,45.2932,9470.0
2015-09-22 10:30:00,61.26,61.32,61.25,61.26,23129.0,45.2932,45.3375,45.2858,45.2932,23129.0
2015-09-22 11:00:00,61.29,61.35,61.17,61.2,23491.0,45.3153,45.3597,45.2266,45.2488,23491.0
2015-09-22 11:30:00,61.25,61.34,61.14,61.27,11988.0,45.2858,45.3523,45.2044,45.3006,11988.0
2015-09-22 12:00:00,61.25,61.37,61.22,61.31,21486.0,45.2858,45.3745,45.2636,45.3301,21486.0
2015-09-22 12:30:00,61.29,61.33,61.06,61.15,13105.0,45.3153,45.3449,45.1453,45.2118,13105.0
2015-09-22 13:00:00,61.21,61.36,61.01,61.05,14785.0,45.2562,45.3671,45.1083,45.1379,14785.0
2015-09-22 13:30:00,61.0,61.18,61.0,61.14,7410.0,45.1009,45.234,45.1009,45.2044,7410.0
2015-09-22 14:00:00,61.1,61.11,60.97,61.03,18021.0,45.1749,45.1823,45.0787,45.1231,18021.0
2015-09-22 14:30:00,61.05,61.1,60.83,61.0,24283.0,45.1379,45.1749,44.9752,45.1009,24283.0
2015-09-22 15:00:00,61.07,61.11,60.85,60.95,8960.0,45.1527,45.1823,44.99,45.064,8960.0
2015-09-22 15:30:00,60.98,61.0,60.77,60.9,30807.0,45.0861,45.1009,44.9309,45.027,30807.0
2015-09-23 09:30:00,60.97,60.97,60.62,60.79,3622.0,45.0787,45.0787,44.82,44.9457,3622.0
2015-09-23 10:00:00,60.77,60.83,60.53,60.63,4800.0,44.9309,44.9752,44.7534,44.8274,4800.0
2015-09-23 10:30:00,60.6,60.6,60.44,60.45,10870.0,44.8052,44.8052,44.6869,44.6943,10870.0
2015-09-23 11:00:00,60.44,60.79,60.28,60.71,22800.0,44.6869,44.9457,44.5686,44.8865,22800.0
2015-09-23 11:30:00,60.71,60.8,60.5,60.79,24041.0,44.8865,44.9531,44.7312,44.9457,24041.0
2015-09-23 12:00:00,60.76,60.89,60.7,60.82,11400.0,44.9235,45.0196,44.8791,44.9678,11400.0
2015-09-23 12:30:00,60.79,60.95,60.76,60.87,8400.0,44.9457,45.064,44.9235,45.0048,8400.0
2015-09-23 13:00:00,60.88,60.92,60.64,60.68,8441.0,45.0122,45.0418,44.8348,44.8643,8441.0
2015-09-23 13:30:00,60.7,60.8,60.5,60.5,16926.0,44.8791,44.9531,44.7312,44.7312,16926.0
2015-09-23 14:00:00,60.55,60.7,60.52,60.66,14579.0,44.7682,44.8791,44.746,44.8495,14579.0
2015-09-23 14:30:00,60.68,60.68,60.37,60.49,18155.0,44.8643,44.8643,44.6351,44.7239,18155.0
2015-09-23 15:00:00,60.48,60.48,60.33,60.35,24765.0,44.7165,44.7165,44.6056,44.6203,24765.0
2015-09-23 15:30:00,60.39,60.42,60.16,60.36,54421.0,44.6499,44.6721,44.4799,44.6277,54421.0
2015-09-24 09:30:00,59.86,60.61,59.58,59.6,34948.0,44.2581,44.8126,44.051,44.0658,34948.0
2015-09-24 10:00:00,59.66,59.71,59.07,59.15,17341.0,44.1102,44.1472,43.674,43.7331,17341.0
2015-09-24 10:30:00,59.17,59.25,59.05,59.12,15426.0,43.7479,43.807,43.6592,43.7109,15426.0
2015-09-24 11:00:00,59.13,59.29,59.09,59.09,31562.0,43.7183,43.8366,43.6888,43.6888,31562.0
2015-09-24 11:30:00,59.13,59.44,59.11,59.34,27537.0,43.7183,43.9475,43.7035,43.8736,27537.0
2015-09-24 12:00:00,59.34,59.4,59.1,59.22,34372.0,43.8736,43.918,43.6961,43.7849,34372.0
2015-09-24 12:30:00,59.25,59.28,59.0,59.21,29879.0,43.807,43.8292,43.6222,43.7775,29879.0
2015-09-24 13:00:00,59.22,59.26,59.07,59.26,23995.0,43.7849,43.8144,43.674,43.8144,23995.0
2015-09-24 13:30:00,59.26,59.46,59.17,59.2,16693.0,43.8144,43.9623,43.7479,43.7701,16693.0
2015-09-24 14:00:00,59.17,59.23,58.86,58.88,63265.0,43.7479,43.7923,43.5187,43.5335,63265.0
2015-09-24 14:30:00,58.9,59.23,58.83,59.13,54615.0,43.5483,43.7923,43.4965,43.7183,54615.0
2015-09-24 15:00:00,59.14,59.31,58.9,59.3,52513.0,43.7257,43.8514,43.5483,43.844,52513.0
2015-09-24 15:30:00,59.3,59.32,58.99,59.07,114246.0,43.844,43.8588,43.6148,43.674,114246.0
2015-09-25 09:30:00,59.61,59.65,59.19,59.5,15756.0,44.0732,44.1028,43.7627,43.9919,15756.0
2015-09-25 10:00:00,59.5,59.84,59.48,59.8,16398.0,43.9919,44.2433,43.9771,44.2137,16398.0
2015-09-25 10:30:00,59.84,59.94,59.72,59.85,11000.0,44.2433,44.3172,44.1545,44.2507,11000.0
2015-09-25 11:00:00,59.92,59.98,59.73,59.77,11130.0,44.3024,44.3468,44.1619,44.1915,11130.0
2015-09-25 11:30:00,59.72,60.04,59.66,60.04,10742.0,44.1545,44.3911,44.1102,44.3911,10742.0
2015-09-25 12:00:00,60.01,60.03,59.69,59.82,8870.0,44.369,44.3837,44.1324,44.2285,8870.0
2015-09-25 12:30:00,59.84,59.94,59.71,59.94,6502.0,44.2433,44.3172,44.1472,44.3172,6502.0
2015-09-25 13:00:00,59.96,60.14,59.88,59.92,7751.0,44.332,44.4651,44.2728,44.3024,7751.0
2015-09-25 13:30:00,59.97,60.12,59.92,60.07,8100.0,44.3394,44.4503,44.3024,44.4133,8100.0
2015-09-25 14:00:00,60.07,60.27,59.83,59.88,12500.0,44.4133,44.5612,44.2359,44.2728,12500.0
2015-09-25 14:30:00,59.91,59.95,59.65,59.78,12538.0,44.295,44.3246,44.1028,44.1989,12538.0
2015-09-25 15:00:00,59.8,59.8,59.36,59.74,15681.0,44.2137,44.2137,43.8884,44.1693,15681.0
2015-09-25 15:30:00,59.68,59.81,59.66,59.73,37707.0,44.125,44.2211,44.1102,44.1619,37707.0
2015-09-28 09:30:00,59.34,59.72,59.34,59.39,6488.0,43.8736,44.1545,43.8736,43.9106,6488.0
2015-09-28 10:00:00,59.39,59.77,59.27,59.71,30294.0,43.9106,44.1915,43.8218,44.1472,30294.0
2015-09-28 10:30:00,59.71,59.75,59.32,59.45,8427.0,44.1472,44.1767,43.8588,43.9549,8427.0
2015-09-28 11:00:00,59.5,59.63,59.26,59.35,9577.0,43.9919,44.088,43.8144,43.881,9577.0
2015-09-28 11:30:00,59.33,59.47,59.32,59.45,5420.0,43.8662,43.9697,43.8588,43.9549,5420.0
2015-09-28 12:00:00,59.43,59.51,59.41,59.51,6043.0,43.9401,43.9993,43.9253,43.9993,6043.0
2015-09-28 12:30:00,59.5,59.51,59.25,59.34,9009.0,43.9919,43.9993,43.807,43.8736,9009.0
2015-09-28 13:00:00,59.36,59.47,59.29,59.39,9579.0,43.8884,43.9697,43.8366,43.9106,9579.0
2015-09-28 13:30:00,59.36,59.59,59.36,59.55,9752.0,43.8884,44.0584,43.8884,44.0289,9752.0
2015-09-28 14:00:00,59.55,59.55,59.09,59.36,18198.0,44.0289,44.0289,43.6888,43.8884,18198.0
2015-09-28 14:30:00,59.33,59.47,59.16,59.18,10477.0,43.8662,43.9697,43.7405,43.7553,10477.0
2015-09-28 15:00:00,59.17,59.17,59.01,59.1,14388.0,43.7479,43.7479,43.6296,43.6961,14388.0
2015-09-28 15:30:00,59.17,59.3,59.05,59.15,40163.0,43.7479,43.844,43.6592,43.7331,40163.0
2015-09-29 09:30:00,59.32,59.83,58.83,59.74,11415.0,43.8588,44.2359,43.4965,44.1693,11415.0
2015-09-29 10:00:00,59.74,59.74,59.43,59.63,12087.0,44.1693,44.1693,43.9401,44.088,12087.0
2015-09-29 10:30:00,59.6,59.72,59.41,59.57,7419.0,44.0658,44.1545,43.9253,44.0436,7419.0
2015-09-29 11:00:00,59.61,59.77,59.55,59.73,8141.0,44.0732,44.1915,44.0289,44.1619,8141.0
2015-09-29 11:30:00,59.71,59.83,59.55,59.67,13041.0,44.1472,44.2359,44.0289,44.1176,13041.0
2015-09-29 12:00:00,59.64,59.77,59.56,59.7,6851.0,44.0954,44.1915,44.0362,44.1398,6851.0
2015-09-29 12:30:00,59.71,59.71,59.48,59.57,9621.0,44.1472,44.1472,43.9771,44.0436,9621.0
2015-09-29 13:00:00,59.55,59.88,59.55,59.84,8619.0,44.0289,44.2728,44.0289,44.2433,8619.0
2015-09-29 13:30:00,59.88,59.9,59.67,59.86,12880.0,44.2728,44.2876,44.1176,44.2581,12880.0
2015-09-29 14:00:00,59.86,59.96,59.78,59.96,10565.0,44.2581,44.332,44.1989,44.332,10565.0
2015-09-29 14:30:00,59.96,60.0,59.8,59.86,17018.0,44.332,44.3616,44.2137,44.2581,17018.0
2015-09-29 15:00:00,59.81,59.87,59.72,59.76,26369.0,44.2211,44.2655,44.1545,44.1841,26369.0
2015-09-29 15:30:00,59.8,60.23,59.8,60.14,54113.0,44.2137,44.5316,44.2137,44.4651,54113.0
2015-09-30 09:30:00,60.63,61.04,59.89,60.49,6013.0,44.8274,45.1305,44.2802,44.7239,6013.0
2015-09-30 10:00:00,60.53,60.76,60.52,60.65,5581.0,44.7534,44.9235,44.746,44.8422,5581.0
2015-09-30 10:30:00,60.64,60.68,60.4,60.43,4916.0,44.8348,44.8643,44.6573,44.6795,4916.0
2015-09-30 11:00:00,60.48,60.7,60.4,60.64,13545.0,44.7165,44.8791,44.6573,44.8348,13545.0
2015-09-30 11:30:00,60.6,60.69,60.45,60.56,9495.0,44.8052,44.8717,44.6943,44.7756,9495.0
2015-09-30 12:00:00,60.57,60.86,60.57,60.82,7022.0,44.783,44.9974,44.783,44.9678,7022.0
2015-09-30 12:30:00,60.8,60.84,60.48,60.56,11459.0,44.9531,44.9826,44.7165,44.7756,11459.0
2015-09-30 13:00:00,60.61,60.8,60.59,60.73,6548.0,44.8126,44.9531,44.7978,44.9013,6548.0
2015-09-30 13:30:00,60.71,60.76,60.56,60.56,10162.0,44.8865,44.9235,44.7756,44.7756,10162.0
2015-09-30 14:00:00,60.55,60.82,60.54,60.75,9387.0,44.7682,44.9678,44.7608,44.9161,9387.0
2015-09-30 14:30:00,60.71,60.84,60.65,60.81,6781.0,44.8865,44.9826,44.8422,44.9604,6781.0
2015-09-30 15:00:00,60.85,60.98,60.69,60.93,16928.0,44.99,45.0861,44.8717,45.0492,16928.0
2015-09-30 15:30:00,60.94,61.12,60.8,60.82,45715.0,45.0566,45.1896,44.9531,44.9678,45715.0
2015-10-01 09:30:00,60.99,61.3,60.75,61.05,9267.0,45.0935,45.3227,44.9161,45.1379,9267.0
2015-10-01 10:00:00,61.07,61.33,60.96,61.32,9514.0,45.1527,45.3449,45.0714,45.3375,9514.0
2015-10-01 10:30:00,61.31,61.31,60.94,61.07,13278.0,45.3301,45.3301,45.0566,45.1527,13278.0
2015-10-01 11:00:00,61.02,61.15,60.98,60.99,7467.0,45.1157,45.2118,45.0861,45.0935,7467.0
2015-10-01 11:30:00,60.97,60.98,60.75,60.84,12300.0,45.0787,45.0861,44.9161,44.9826,12300.0
2015-10-01 12:00:00,60.82,60.89,60.73,60.77,7200.0,44.9678,45.0196,44.9013,44.9309,7200.0
2015-10-01 12:30:00,60.8,60.97,60.8,60.95,6522.0,44.9531,45.0787,44.9531,45.064,6522.0
2015-10-01 13:00:00,60.92,60.92,60.76,60.81,6297.0,45.0418,45.0418,44.9235,44.9604,6297.0
2015-10-01 13:30:00,60.82,60.96,60.75,60.96,5957.0,44.9678,45.0714,44.9161,45.0714,5957.0
2015-10-01 14:00:00,60.92,61.23,60.85,61.08,10416.0,45.0418,45.271,44.99,45.1601,10416.0
2015-10-01 14:30:00,61.12,61.28,60.99,61.22,6877.0,45.1896,45.3079,45.0935,45.2636,6877.0
2015-10-01 15:00:00,61.23,61.26,60.87,60.9,11318.0,45.271,45.2932,45.0048,45.027,11318.0
2015-10-01 15:30:00,60.89,61.16,60.76,61.09,25403.0,45.0196,45.2192,44.9235,45.1675,25403.0
2015-10-02 09:30:00,60.56,60.9,60.25,60.44,5228.0,44.7756,45.027,44.5464,44.6869,5228.0
2015-10-02 10:00:00,60.51,60.87,60.45,60.63,4263.0,44.7386,45.0048,44.6943,44.8274,4263.0
2015-10-02 10:30:00,60.62,60.79,60.56,60.77,3359.0,44.82,44.9457,44.7756,44.9309,3359.0
2015-10-02 11:00:00,60.78,60.86,60.61,60.61,4850.0,44.9383,44.9974,44.8126,44.8126,4850.0
2015-10-02 11:30:00,60.72,60.87,60.62,60.8,6488.0,44.8939,45.0048,44.82,44.9531,6488.0
2015-10-02 12:00:00,60.82,61.15,60.82,61.15,4600.0,44.9678,45.2118,44.9678,45.2118,4600.0
2015-10-02 12:30:00,61.19,61.23,60.99,61.17,3300.0,45.2414,45.271,45.0935,45.2266,3300.0
2015-10-02 13:00:00,61.17,61.45,61.17,61.38,6300.0,45.2266,45.4336,45.2266,45.3819,6300.0
2015-10-02 13:30:00,61.43,61.45,61.24,61.45,7536.0,45.4189,45.4336,45.2784,45.4336,7536.0
2015-10-02 14:00:00,61.44,61.64,61.4,61.62,7181.0,45.4262,45.5741,45.3967,45.5593,7181.0
2015-10-02 14:30:00,61.62,61.62,61.4,61.44,7549.0,45.5593,45.5593,45.3967,45.4262,7549.0
2015-10-02 15:00:00,61.44,61.71,61.39,61.7,16353.0,45.4262,45.6259,45.3893,45.6185,16353.0
2015-10-02 15:30:00,61.74,61.85,61.58,61.81,41541.0,45.6481,45.7294,45.5298,45.6998,41541.0
2015-10-05 09:30:00,62.34,62.84,62.25,62.84,11319.0,46.0917,46.4613,46.0251,46.4613,11319.0
2015-10-05 10:00:00,62.91,63.05,62.79,62.79,12805.0,46.5131,46.6166,46.4244,46.4244,12805.0
2015-10-05 10:30:00,62.8,62.93,62.64,62.93,8598.0,46.4318,46.5279,46.3135,46.5279,8598.0
2015-10-05 11:00:00,62.94,63.2,62.84,63.13,9856.0,46.5353,46.7275,46.4613,46.6758,9856.0
2015-10-05 11:30:00,63.14,63.18,62.6,62.96,15298.0,46.6832,46.7127,46.2839,46.5501,15298.0
2015-10-05 12:00:00,62.95,62.95,62.75,62.87,10640.0,46.5427,46.5427,46.3948,46.4835,10640.0
2015-10-05 12:30:00,62.86,63.06,62.79,62.83,6600.0,46.4761,46.624,46.4244,46.454,6600.0
2015-10-05 13:00:00,62.86,63.03,62.82,63.01,7500.0,46.4761,46.6018,46.4466,46.587,7500.0
2015-10-05 13:30:00,63.03,63.24,62.94,63.21,12417.0,46.6018,46.7571,46.5353,46.7349,12417.0
2015-10-05 14:00:00,63.19,63.36,63.13,63.34,11327.0,46.7201,46.8458,46.6758,46.831,11327.0
2015-10-05 14:30:00,63.37,63.61,63.34,63.48,19505.0,46.8532,47.0307,46.831,46.9345,19505.0
2015-10-05 15:00:00,63.46,63.5,63.24,63.5,17164.0,46.9198,46.9493,46.7571,46.9493,17164.0
2015-10-05 15:30:00,63.5,63.53,63.26,63.27,40883.0,46.9493,46.9715,46.7719,46.7793,40883.0
2015-10-06 09:30:00,63.26,63.53,62.93,63.12,10204.0,46.7719,46.9715,46.5279,46.6684,10204.0
2015-10-06 10:00:00,63.16,63.27,63.05,63.14,12174.0,46.6979,46.7793,46.6166,46.6832,12174.0
2015-10-06 10:30:00,63.03,63.39,63.03,63.26,8752.0,46.6018,46.868,46.6018,46.7719,8752.0
2015-10-06 11:00:00,63.27,63.67,63.16,63.66,23968.0,46.7793,47.075,46.6979,47.0676,23968.0
2015-10-06 11:30:00,63.66,63.66,63.19,63.28,18841.0,47.0676,47.0676,46.7201,46.7867,18841.0
2015-10-06 12:00:00,63.33,63.56,63.23,63.27,26461.0,46.8236,46.9937,46.7497,46.7793,26461.0
2015-10-06 12:30:00,63.28,63.31,63.18,63.3,13589.0,46.7867,46.8088,46.7127,46.8015,13589.0
2015-10-06 13:00:00,63.35,63.5,63.28,63.33,15537.0,46.8384,46.9493,46.7867,46.8236,15537.0
2015-10-06 13:30:00,63.27,63.32,63.13,63.29,17849.0,46.7793,46.8162,46.6758,46.7941,17849.0
2015-10-06 14:00:00,63.29,63.36,63.09,63.25,7304.0,46.7941,46.8458,46.6462,46.7645,7304.0
2015-10-06 14:30:00,63.26,63.3,62.9,63.02,10396.0,46.7719,46.8015,46.5057,46.5944,10396.0
2015-10-06 15:00:00,63.0,63.09,62.87,62.98,28192.0,46.5796,46.6462,46.4835,46.5649,28192.0
2015-10-06 15:30:00,62.99,63.06,62.71,62.88,22283.0,46.5723,46.624,46.3652,46.4909,22283.0
2015-10-07 09:30:00,63.04,64.02,63.03,64.02,12450.0,46.6092,47.3338,46.6018,47.3338,12450.0
2015-10-07 10:00:00,63.89,64.27,63.75,64.15,17485.0,47.2377,47.5186,47.1342,47.4299,17485.0
2015-10-07 10:30:00,64.17,64.17,63.5,63.61,25265.0,47.4447,47.4447,46.9493,47.0307,25265.0
2015-10-07 11:00:00,63.61,63.63,63.29,63.41,13785.0,47.0307,47.0454,46.7941,46.8828,13785.0
2015-10-07 11:30:00,63.45,63.66,63.41,63.46,8100.0,46.9124,47.0676,46.8828,46.9198,8100.0
2015-10-07 12:00:00,63.5,63.58,63.13,63.23,14781.0,46.9493,47.0085,46.6758,46.7497,14781.0
2015-10-07 12:30:00,63.17,63.38,63.13,63.26,8158.0,46.7053,46.8606,46.6758,46.7719,8158.0
2015-10-07 13:00:00,63.29,63.45,63.2,63.43,16528.0,46.7941,46.9124,46.7275,46.8976,16528.0
2015-10-07 13:30:00,63.47,63.79,63.47,63.74,8734.0,46.9271,47.1637,46.9271,47.1268,8734.0
2015-10-07 14:00:00,63.7,63.79,63.38,63.48,9040.0,47.0972,47.1637,46.8606,46.9345,9040.0
2015-10-07 14:30:00,63.52,63.6,63.25,63.42,15336.0,46.9641,47.0233,46.7645,46.8902,15336.0
2015-10-07 15:00:00,63.41,63.65,63.34,63.65,19861.0,46.8828,47.0602,46.831,47.0602,19861.0
2015-10-07 15:30:00,63.67,63.98,63.67,63.96,51482.0,47.075,47.3042,47.075,47.2894,51482.0
2015-10-08 09:30:00,64.05,64.13,63.72,63.98,5703.0,47.356,47.4151,47.112,47.3042,5703.0
2015-10-08 10:00:00,63.99,64.28,63.86,64.24,8955.0,47.3116,47.526,47.2155,47.4965,8955.0
2015-10-08 10:30:00,64.25,64.58,64.25,64.58,7903.0,47.5038,47.7478,47.5038,47.7478,7903.0
2015-10-08 11:00:00,64.49,64.54,64.34,64.48,6700.0,47.6813,47.7183,47.5704,47.6739,6700.0
2015-10-08 11:30:00,64.54,64.8,64.39,64.4,32353.0,47.7183,47.9105,47.6074,47.6147,32353.0
2015-10-08 12:00:00,64.38,64.38,63.86,63.88,11122.0,47.6,47.6,47.2155,47.2303,11122.0
2015-10-08 12:30:00,63.88,64.01,63.7,63.78,6618.0,47.2303,47.3264,47.0972,47.1563,6618.0
2015-10-08 13:00:00,63.83,64.03,63.69,64.0,19641.0,47.1933,47.3412,47.0898,47.319,19641.0
2015-10-08 13:30:00,64.0,64.02,63.94,63.98,3175.0,47.319,47.3338,47.2746,47.3042,3175.0
2015-10-08 14:00:00,64.0,64.09,63.91,64.0,18233.0,47.319,47.3855,47.2525,47.319,18233.0
2015-10-08 14:30:00,64.04,64.16,64.0,64.07,16780.0,47.3486,47.4373,47.319,47.3708,16780.0
2015-10-08 15:00:00,64.07,64.3,64.06,64.25,21923.0,47.3708,47.5408,47.3634,47.5038,21923.0
2015-10-08 15:30:00,64.3,64.34,64.17,64.19,32095.0,47.5408,47.5704,47.4447,47.4595,32095.0
2015-10-09 09:30:00,64.43,64.65,64.25,64.65,6454.0,47.6369,47.7996,47.5038,47.7996,6454.0
2015-10-09 10:00:00,64.6,64.95,64.5,64.86,17244.0,47.7626,48.0214,47.6887,47.9549,17244.0
2015-10-09 10:30:00,64.83,65.02,64.83,65.0,13565.0,47.9327,48.0732,47.9327,48.0584,13565.0
2015-10-09 11:00:00,64.99,65.19,64.97,65.17,17019.0,48.051,48.1988,48.0362,48.1841,17019.0
2015-10-09 11:30:00,65.13,65.33,65.09,65.33,13259.0,48.1545,48.3024,48.1249,48.3024,13259.0
2015-10-09 12:00:00,65.39,65.46,65.26,65.31,16282.0,48.3467,48.3985,48.2506,48.2876,16282.0
2015-10-09 12:30:00,65.37,65.37,65.23,65.25,14641.0,48.3319,48.3319,48.2284,48.2432,14641.0
2015-10-09 13:00:00,65.23,65.26,64.89,64.91,23151.0,48.2284,48.2506,47.977,47.9918,23151.0
2015-10-09 13:30:00,64.9,65.15,64.87,65.14,28528.0,47.9844,48.1693,47.9622,48.1619,28528.0
2015-10-09 14:00:00,65.14,65.26,65.04,65.23,15993.0,48.1619,48.2506,48.0879,48.2284,15993.0
2015-10-09 14:30:00,65.24,65.51,65.23,65.51,25027.0,48.2358,48.4354,48.2284,48.4354,25027.0
2015-10-09 15:00:00,65.49,65.51,65.28,65.31,36615.0,48.4207,48.4354,48.2654,48.2876,36615.0
2015-10-09 15:30:00,65.32,65.45,65.3,65.42,57199.0,48.295,48.3911,48.2802,48.3689,57199.0
2015-10-12 09:30:00,65.29,65.45,65.01,65.25,9886.0,48.2728,48.3911,48.0658,48.2432,9886.0
2015-10-12 10:00:00,65.26,65.69,65.19,65.24,5600.0,48.2506,48.5685,48.1988,48.2358,5600.0
2015-10-12 10:30:00,65.52,65.65,65.43,65.43,4200.0,48.4428,48.5389,48.3763,48.3763,4200.0
2015-10-12 11:00:00,65.49,65.65,65.43,65.51,3349.0,48.4207,48.5389,48.3763,48.4354,3349.0
2015-10-12 11:30:00,65.54,65.73,65.54,65.73,3006.0,48.4576,48.5981,48.4576,48.5981,3006.0
2015-10-12 12:00:00,65.74,65.76,65.67,65.75,2000.0,48.6055,48.6203,48.5537,48.6129,2000.0
2015-10-12 12:30:00,65.79,65.83,65.43,65.46,10243.0,48.6425,48.672,48.3763,48.3985,10243.0
2015-10-12 13:00:00,65.44,65.49,65.34,65.45,35236.0,48.3837,48.4207,48.3097,48.3911,35236.0
2015-10-12 13:30:00,65.44,65.6,65.43,65.52,13644.0,48.3837,48.502,48.3763,48.4428,13644.0
2015-10-12 14:00:00,65.54,65.59,65.46,65.52,7370.0,48.4576,48.4946,48.3985,48.4428,7370.0
2015-10-12 14:30:00,65.45,65.49,65.34,65.4,5300.0,48.3911,48.4207,48.3097,48.3541,5300.0
2015-10-12 15:00:00,65.46,65.47,65.38,65.42,6460.0,48.3985,48.4059,48.3393,48.3689,6460.0
2015-10-12 15:30:00,65.44,65.52,65.38,65.5,21199.0,48.3837,48.4428,48.3393,48.428,21199.0
2015-10-13 09:30:00,65.13,65.67,64.65,65.55,9124.0,48.1545,48.5537,47.7996,48.465,9124.0
2015-10-13 10:00:00,65.6,65.7,65.39,65.7,8729.0,48.502,48.5759,48.3467,48.5759,8729.0
2015-10-13 10:30:00,65.72,65.74,65.32,65.49,4311.0,48.5907,48.6055,48.295,48.4207,4311.0
2015-10-13 11:00:00,65.51,65.55,65.23,65.27,5388.0,48.4354,48.465,48.2284,48.258,5388.0
2015-10-13 11:30:00,65.27,65.41,65.23,65.28,3610.0,48.258,48.3615,48.2284,48.2654,3610.0
2015-10-13 12:00:00,65.35,65.48,65.28,65.47,4203.0,48.3171,48.4133,48.2654,48.4059,4203.0
2015-10-13 12:30:00,65.5,65.76,65.45,65.45,12540.0,48.428,48.6203,48.3911,48.3911,12540.0
2015-10-13 13:00:00,65.38,65.43,65.11,65.19,24490.0,48.3393,48.3763,48.1397,48.1988,24490.0
2015-10-13 13:30:00,65.29,65.48,65.29,65.45,12507.0,48.2728,48.4133,48.2728,48.3911,12507.0
2015-10-13 14:00:00,65.45,65.57,65.4,65.54,11968.0,48.3911,48.4798,48.3541,48.4576,11968.0
2015-10-13 14:30:00,65.51,65.68,65.5,65.68,8215.0,48.4354,48.5611,48.428,48.5611,8215.0
2015-10-13 15:00:00,65.68,65.69,65.45,65.49,12587.0,48.5611,48.5685,48.3911,48.4207,12587.0
2015-10-13 15:30:00,65.47,65.53,65.41,65.45,35802.0,48.4059,48.4502,48.3615,48.3911,35802.0
2015-10-14 09:30:00,65.51,65.71,65.22,65.58,26811.0,48.4354,48.5833,48.221,48.4872,26811.0
2015-10-14 10:00:00,65.62,65.65,65.07,65.07,3800.0,48.5168,48.5389,48.1101,48.1101,3800.0
2015-10-14 10:30:00,65.06,65.1,64.82,65.03,4192.0,48.1027,48.1323,47.9253,48.0805,4192.0
2015-10-14 11:00:00,64.97,64.97,64.7,64.77,7678.0,48.0362,48.0362,47.8366,47.8883,7678.0
2015-10-14 11:30:00,64.72,64.78,64.63,64.7,5152.0,47.8513,47.8957,47.7848,47.8366,5152.0
2015-10-14 12:00:00,64.71,64.71,64.46,64.65,4188.0,47.844,47.844,47.6591,47.7996,4188.0
2015-10-14 12:30:00,64.53,64.92,64.51,64.83,5860.0,47.7109,47.9992,47.6961,47.9327,5860.0
2015-10-14 13:00:00,64.8,64.89,64.58,64.72,3775.0,47.9105,47.977,47.7478,47.8513,3775.0
2015-10-14 13:30:00,64.7,64.74,64.58,64.67,4201.0,47.8366,47.8661,47.7478,47.8144,4201.0
2015-10-14 14:00:00,64.74,64.83,64.54,64.83,6625.0,47.8661,47.9327,47.7183,47.9327,6625.0
2015-10-14 14:30:00,64.64,65.0,64.64,64.9,16225.0,47.7922,48.0584,47.7922,47.9844,16225.0
2015-10-14 15:00:00,64.88,64.97,64.76,64.81,8140.0,47.9696,48.0362,47.8809,47.9179,8140.0
2015-10-14 15:30:00,64.89,64.97,64.7,64.83,19080.0,47.977,48.0362,47.8366,47.9327,19080.0
2015-10-15 09:30:00,65.11,65.27,65.03,65.23,13889.0,48.1397,48.258,48.0805,48.2284,13889.0
2015-10-15 10:00:00,65.07,65.12,64.9,64.95,6776.0,48.1101,48.1471,47.9844,48.0214,6776.0
2015-10-15 10:30:00,64.9,65.16,64.79,65.05,6286.0,47.9844,48.1767,47.9031,48.0953,6286.0
2015-10-15 11:00:00,65.01,65.01,64.55,64.69,7220.0,48.0658,48.0658,47.7257,47.8292,7220.0
2015-10-15 11:30:00,64.76,64.76,64.43,64.48,6200.0,47.8809,47.8809,47.6369,47.6739,6200.0
2015-10-15 12:00:00,64.61,64.69,64.56,64.65,2100.0,47.77,47.8292,47.733,47.7996,2100.0
2015-10-15 12:30:00,64.67,64.75,64.58,64.65,3002.0,47.8144,47.8735,47.7478,47.7996,3002.0
2015-10-15 13:00:00,64.7,64.93,64.7,64.93,2505.0,47.8366,48.0066,47.8366,48.0066,2505.0
2015-10-15 13:30:00,64.89,65.05,64.89,65.03,5238.0,47.977,48.0953,47.977,48.0805,5238.0
2015-10-15 14:00:00,65.01,65.36,65.01,65.23,5573.0,48.0658,48.3245,48.0658,48.2284,5573.0
2015-10-15 14:30:00,65.3,65.35,65.14,65.14,11690.0,48.2802,48.3171,48.1619,48.1619,11690.0
2015-10-15 15:00:00,65.16,65.49,65.09,65.39,9941.0,48.1767,48.4207,48.1249,48.3467,9941.0
2015-10-15 15:30:00,65.39,65.49,65.22,65.35,23328.0,48.3467,48.4207,48.221,48.3171,23328.0
2015-10-16 09:30:00,65.35,65.5,65.14,65.44,27399.0,48.3171,48.428,48.1619,48.3837,27399.0
2015-10-16 10:00:00,65.4,65.46,65.19,65.25,5669.0,48.3541,48.3985,48.1988,48.2432,5669.0
2015-10-16 10:30:00,65.25,65.28,65.14,65.18,1837.0,48.2432,48.2654,48.1619,48.1914,1837.0
2015-10-16 11:00:00,65.15,65.29,65.15,65.26,3250.0,48.1693,48.2728,48.1693,48.2506,3250.0
2015-10-16 11:30:00,65.27,65.29,65.17,65.2,2050.0,48.258,48.2728,48.1841,48.2062,2050.0
2015-10-16 12:00:00,65.23,65.23,65.08,65.23,1300.0,48.2284,48.2284,48.1175,48.2284,1300.0
2015-10-16 12:30:00,65.21,65.25,65.15,65.25,2300.0,48.2136,48.2432,48.1693,48.2432,2300.0
2015-10-16 13:00:00,65.27,65.31,65.22,65.22,2799.0,48.258,48.2876,48.221,48.221,2799.0
2015-10-16 13:30:00,65.22,65.22,64.84,64.84,2342.0,48.221,48.221,47.9401,47.9401,2342.0
2015-10-16 14:00:00,64.8,65.18,64.77,65.18,5073.0,47.9105,48.1914,47.8883,48.1914,5073.0
2015-10-16 14:30:00,65.11,65.29,65.11,65.21,3400.0,48.1397,48.2728,48.1397,48.2136,3400.0
2015-10-16 15:00:00,65.21,65.22,65.12,65.15,7606.0,48.2136,48.221,48.1471,48.1693,7606.0
2015-10-16 15:30:00,65.16,65.22,65.02,65.13,18338.0,48.1767,48.221,48.0732,48.1545,18338.0
2015-10-19 09:30:00,64.88,65.27,64.46,65.12,13487.0,47.9696,48.258,47.6591,48.1471,13487.0
2015-10-19 10:00:00,65.04,65.04,64.69,64.72,4884.0,48.0879,48.0879,47.8292,47.8513,4884.0
2015-10-19 10:30:00,64.72,64.81,64.59,64.62,3944.0,47.8513,47.9179,47.7552,47.7774,3944.0
2015-10-19 11:00:00,64.62,64.82,64.53,64.79,4300.0,47.7774,47.9253,47.7109,47.9031,4300.0
2015-10-19 11:30:00,64.79,65.08,64.78,64.97,3500.0,47.9031,48.1175,47.8957,48.0362,3500.0
2015-10-19 12:00:00,64.98,64.98,64.61,64.72,4392.0,48.0436,48.0436,47.77,47.8513,4392.0
2015-10-19 12:30:00,64.73,64.83,64.67,64.77,4100.0,47.8587,47.9327,47.8144,47.8883,4100.0
2015-10-19 13:00:00,64.76,64.86,64.65,64.72,4400.0,47.8809,47.9549,47.7996,47.8513,4400.0
2015-10-19 13:30:00,64.72,64.72,64.53,64.67,3500.0,47.8513,47.8513,47.7109,47.8144,3500.0
2015-10-19 14:00:00,64.72,64.88,64.72,64.88,3868.0,47.8513,47.9696,47.8513,47.9696,3868.0
2015-10-19 14:30:00,64.91,65.04,64.85,64.99,4643.0,47.9918,48.0879,47.9475,48.051,4643.0
2015-10-19 15:00:00,65.02,65.08,64.84,64.91,5859.0,48.0732,48.1175,47.9401,47.9918,5859.0
2015-10-19 15:30:00,64.9,65.02,64.79,65.02,15188.0,47.9844,48.0732,47.9031,48.0732,15188.0
2015-10-20 09:30:00,65.1,65.42,64.76,65.35,8150.0,48.1323,48.3689,47.8809,48.3171,8150.0
2015-10-20 10:00:00,65.36,65.5,65.32,65.32,3732.0,48.3245,48.428,48.295,48.295,3732.0
2015-10-20 10:30:00,65.36,65.42,65.27,65.27,2260.0,48.3245,48.3689,48.258,48.258,2260.0
2015-10-20 11:00:00,65.25,65.25,65.02,65.17,2646.0,48.2432,48.2432,48.0732,48.1841,2646.0
2015-10-20 11:30:00,65.32,65.32,65.06,65.1,5858.0,48.295,48.295,48.1027,48.1323,5858.0
2015-10-20 12:00:00,65.06,65.14,64.9,65.01,2817.0,48.1027,48.1619,47.9844,48.0658,2817.0
2015-10-20 12:30:00,65.04,65.06,64.94,65.05,2800.0,48.0879,48.1027,48.014,48.0953,2800.0
2015-10-20 13:00:00,65.01,65.01,65.0,65.01,300.0,48.0658,48.0658,48.0584,48.0658,300.0
2015-10-20 13:30:00,64.97,64.97,64.89,64.9,1600.0,48.0362,48.0362,47.977,47.9844,1600.0
2015-10-20 14:00:00,64.89,64.96,64.75,64.93,5610.0,47.977,48.0288,47.8735,48.0066,5610.0
2015-10-20 14:30:00,64.96,65.09,64.9,65.09,2507.0,48.0288,48.1249,47.9844,48.1249,2507.0
2015-10-20 15:00:00,65.12,65.19,65.06,65.1,6205.0,48.1471,48.1988,48.1027,48.1323,6205.0
2015-10-20 15:30:00,65.08,65.12,65.04,65.04,16177.0,48.1175,48.1471,48.0879,48.0879,16177.0
2015-10-21 09:30:00,65.24,65.33,64.37,65.22,8016.0,48.2358,48.3024,47.5926,48.221,8016.0
2015-10-21 10:00:00,65.13,65.13,64.99,65.05,2164.0,48.1545,48.1545,48.051,48.0953,2164.0
2015-10-21 10:30:00,65.02,65.02,64.87,64.92,1947.0,48.0732,48.0732,47.9622,47.9992,1947.0
2015-10-21 11:00:00,64.99,65.0,64.89,64.89,1129.0,48.051,48.0584,47.977,47.977,1129.0
2015-10-21 11:30:00,64.86,64.92,64.77,64.77,1246.0,47.9549,47.9992,47.8883,47.8883,1246.0
2015-10-21 12:00:00,64.81,64.85,64.81,64.85,700.0,47.9179,47.9475,47.9179,47.9475,700.0
2015-10-21 12:30:00,64.81,64.9,64.81,64.83,1028.0,47.9179,47.9844,47.9179,47.9327,1028.0
2015-10-21 13:00:00,64.77,64.77,64.51,64.59,2049.0,47.8883,47.8883,47.6961,47.7552,2049.0
2015-10-21 13:30:00,64.49,64.73,64.44,64.66,3154.0,47.6813,47.8587,47.6443,47.807,3154.0
2015-10-21 14:00:00,64.62,64.62,64.44,64.44,1100.0,47.7774,47.7774,47.6443,47.6443,1100.0
2015-10-21 14:30:00,64.54,64.71,64.54,64.62,2393.0,47.7183,47.844,47.7183,47.7774,2393.0
2015-10-21 15:00:00,64.65,64.7,64.53,64.53,5514.0,47.7996,47.8366,47.7109,47.7109,5514.0
2015-10-21 15:30:00,64.56,64.64,64.46,64.57,12056.0,47.733,47.7922,47.6591,47.7404,12056.0
2015-10-22 09:30:00,64.96,65.19,64.15,65.12,34320.0,48.0288,48.1988,47.4299,48.1471,34320.0
2015-10-22 10:00:00,65.27,65.27,65.08,65.18,1783.0,48.258,48.258,48.1175,48.1914,1783.0
2015-10-22 10:30:00,65.16,65.24,65.13,65.17,19372.0,48.1767,48.2358,48.1545,48.1841,19372.0
2015-10-22 11:00:00,65.15,65.15,64.96,65.07,7149.0,48.1693,48.1693,48.0288,48.1101,7149.0
2015-10-22 11:30:00,65.07,65.1,64.98,65.02,5700.0,48.1101,48.1323,48.0436,48.0732,5700.0
2015-10-22 12:00:00,65.03,65.24,65.03,65.24,6600.0,48.0805,48.2358,48.0805,48.2358,6600.0
2015-10-22 12:30:00,65.23,65.31,65.18,65.23,2161.0,48.2284,48.2876,48.1914,48.2284,2161.0
2015-10-22 13:00:00,65.17,65.24,65.03,65.03,7060.0,48.1841,48.2358,48.0805,48.0805,7060.0
2015-10-22 13:30:00,65.03,65.08,64.88,64.88,6743.0,48.0805,48.1175,47.9696,47.9696,6743.0
2015-10-22 14:00:00,64.89,65.07,64.89,65.04,11068.0,47.977,48.1101,47.977,48.0879,11068.0
2015-10-22 14:30:00,65.06,65.09,65.01,65.06,4983.0,48.1027,48.1249,48.0658,48.1027,4983.0
2015-10-22 15:00:00,65.08,65.24,65.06,65.24,27677.0,48.1175,48.2358,48.1027,48.2358,27677.0
2015-10-22 15:30:00,65.26,65.46,65.26,65.45,58369.0,48.2506,48.3985,48.2506,48.3911,58369.0
2015-10-23 09:30:00,65.72,66.11,65.49,66.09,4268.0,48.5907,48.8791,48.4207,48.8643,4268.0
2015-10-23 10:00:00,65.96,66.2,65.89,66.05,8555.0,48.7681,48.9456,48.7164,48.8347,8555.0
2015-10-23 10:30:00,66.1,66.12,65.96,65.96,60100.0,48.8717,48.8864,48.7681,48.7681,60100.0
2015-10-23 11:00:00,66.01,66.08,65.88,66.01,8407.0,48.8051,48.8569,48.709,48.8051,8407.0
2015-10-23 11:30:00,66.0,66.0,65.75,65.75,4550.0,48.7977,48.7977,48.6129,48.6129,4550.0
2015-10-23 12:00:00,65.74,65.85,65.37,65.65,8655.0,48.6055,48.6868,48.3319,48.5389,8655.0
2015-10-23 12:30:00,65.65,65.72,65.51,65.66,7015.0,48.5389,48.5907,48.4354,48.5463,7015.0
2015-10-23 13:00:00,65.63,65.72,65.53,65.65,5253.0,48.5242,48.5907,48.4502,48.5389,5253.0
2015-10-23 13:30:00,65.64,65.68,65.49,65.49,4662.0,48.5316,48.5611,48.4207,48.4207,4662.0
2015-10-23 14:00:00,65.49,65.65,65.46,65.46,10199.0,48.4207,48.5389,48.3985,48.3985,10199.0
2015-10-23 14:30:00,65.46,65.65,65.46,65.55,9447.0,48.3985,48.5389,48.3985,48.465,9447.0
2015-10-23 15:00:00,65.56,65.86,65.52,65.84,10662.0,48.4724,48.6942,48.4428,48.6794,10662.0
2015-10-23 15:30:00,65.83,65.88,65.7,65.83,19468.0,48.672,48.709,48.5759,48.672,19468.0
2015-10-26 09:30:00,65.76,66.3,65.34,65.6,3245.0,48.6203,49.0195,48.3097,48.502,3245.0
2015-10-26 10:00:00,65.68,66.05,65.68,66.05,6305.0,48.5611,48.8347,48.5611,48.8347,6305.0
2015-10-26 10:30:00,66.01,66.11,65.91,65.91,3000.0,48.8051,48.8791,48.7312,48.7312,3000.0
2015-10-26 11:00:00,65.94,65.94,65.58,65.58,4574.0,48.7534,48.7534,48.4872,48.4872,4574.0
2015-10-26 11:30:00,65.62,65.65,65.53,65.63,934.0,48.5168,48.5389,48.4502,48.5242,934.0
2015-10-26 12:00:00,65.66,65.7,65.58,65.69,10220.0,48.5463,48.5759,48.4872,48.5685,10220.0
2015-10-26 12:30:00,65.71,65.82,65.63,65.73,43381.0,48.5833,48.6646,48.5242,48.5981,43381.0
2015-10-26 13:00:00,65.74,65.79,65.63,65.63,16737.0,48.6055,48.6425,48.5242,48.5242,16737.0
2015-10-26 13:30:00,65.58,65.62,65.53,65.53,6957.0,48.4872,48.5168,48.4502,48.4502,6957.0
2015-10-26 14:00:00,65.5,65.64,65.41,65.55,20800.0,48.428,48.5316,48.3615,48.465,20800.0
2015-10-26 14:30:00,65.52,65.6,65.42,65.42,12038.0,48.4428,48.502,48.3689,48.3689,12038.0
2015-10-26 15:00:00,65.4,65.52,65.26,65.45,15380.0,48.3541,48.4428,48.2506,48.3911,15380.0
2015-10-26 15:30:00,65.42,65.45,65.22,65.33,35938.0,48.3689,48.3911,48.221,48.3024,35938.0
2015-10-27 09:30:00,65.06,65.38,64.68,64.95,3191.0,48.1027,48.3393,47.8218,48.0214,3191.0
2015-10-27 10:00:00,64.94,64.99,64.36,64.44,9975.0,48.014,48.051,47.5852,47.6443,9975.0
2015-10-27 10:30:00,64.45,64.9,64.44,64.9,7913.0,47.6517,47.9844,47.6443,47.9844,7913.0
2015-10-27 11:00:00,64.95,65.11,64.85,64.85,3900.0,48.0214,48.1397,47.9475,47.9475,3900.0
2015-10-27 11:30:00,64.77,64.77,64.49,64.49,2801.0,47.8883,47.8883,47.6813,47.6813,2801.0
2015-10-27 12:00:00,64.53,64.72,64.53,64.63,7315.0,47.7109,47.8513,47.7109,47.7848,7315.0
2015-10-27 12:30:00,64.63,64.68,64.37,64.37,3400.0,47.7848,47.8218,47.5926,47.5926,3400.0
2015-10-27 13:00:00,64.33,64.36,64.14,64.34,9093.0,47.563,47.5852,47.4225,47.5704,9093.0
2015-10-27 13:30:00,64.42,64.58,64.22,64.35,5417.0,47.6295,47.7478,47.4817,47.5778,5417.0
2015-10-27 14:00:00,64.36,64.74,64.29,64.69,23013.0,47.5852,47.8661,47.5334,47.8292,23013.0
2015-10-27 14:30:00,64.7,64.7,64.44,64.5,11092.0,47.8366,47.8366,47.6443,47.6887,11092.0
2015-10-27 15:00:00,64.51,64.73,64.51,64.71,10583.0,47.6961,47.8587,47.6961,47.844,10583.0
2015-10-27 15:30:00,64.68,64.82,64.59,64.78,23601.0,47.8218,47.9253,47.7552,47.8957,23601.0
2015-10-28 09:30:00,64.88,65.4,64.88,65.37,2319.0,47.9696,48.3541,47.9696,48.3319,2319.0
2015-10-28 10:00:00,65.48,65.67,65.33,65.33,2479.0,48.4133,48.5537,48.3024,48.3024,2479.0
2015-10-28 10:30:00,65.31,65.61,65.14,65.6,4118.0,48.2876,48.5094,48.1619,48.502,4118.0
2015-10-28 11:00:00,65.65,65.96,65.65,65.9,7500.0,48.5389,48.7681,48.5389,48.7238,7500.0
2015-10-28 11:30:00,65.99,66.08,65.55,65.83,26528.0,48.7903,48.8569,48.465,48.672,26528.0
2015-10-28 12:00:00,65.83,66.05,65.7,65.83,12272.0,48.672,48.8347,48.5759,48.672,12272.0
2015-10-28 12:30:00,65.87,65.89,65.72,65.75,8489.0,48.7016,48.7164,48.5907,48.6129,8489.0
2015-10-28 13:00:00,65.75,65.86,65.7,65.74,10418.0,48.6129,48.6942,48.5759,48.6055,10418.0
2015-10-28 13:30:00,65.75,65.95,65.69,65.95,6154.0,48.6129,48.7608,48.5685,48.7608,6154.0
2015-10-28 14:00:00,65.93,65.98,65.7,65.84,40414.0,48.746,48.7829,48.5759,48.6794,40414.0
2015-10-28 14:30:00,65.85,66.08,65.74,66.04,10908.0,48.6868,48.8569,48.6055,48.8273,10908.0
2015-10-28 15:00:00,66.05,66.21,65.93,65.96,20084.0,48.8347,48.953,48.746,48.7681,20084.0
2015-10-28 15:30:00,66.0,66.33,65.91,66.33,35032.0,48.7977,49.0417,48.7312,49.0417,35032.0
2015-10-29 09:30:00,66.26,66.31,65.98,66.3,4275.0,48.99,49.0269,48.7829,49.0195,4275.0
2015-10-29 10:00:00,66.34,66.72,66.26,66.34,18720.0,49.0491,49.3301,48.99,49.0491,18720.0
2015-10-29 10:30:00,66.33,66.5,66.26,66.38,16920.0,49.0417,49.1674,48.99,49.0787,16920.0
2015-10-29 11:00:00,66.33,66.46,66.27,66.4,10744.0,49.0417,49.1378,48.9974,49.0935,10744.0
2015-10-29 11:30:00,66.46,66.6,66.46,66.6,3200.0,49.1378,49.2413,49.1378,49.2413,3200.0
2015-10-29 12:00:00,66.62,66.62,66.3,66.4,4200.0,49.2561,49.2561,49.0195,49.0935,4200.0
2015-10-29 12:30:00,66.4,66.4,66.23,66.28,8075.0,49.0935,49.0935,48.9678,49.0047,8075.0
2015-10-29 13:00:00,66.3,66.36,66.26,66.32,3200.0,49.0195,49.0639,48.99,49.0343,3200.0
2015-10-29 13:30:00,66.33,66.35,66.26,66.28,6310.0,49.0417,49.0565,48.99,49.0047,6310.0
2015-10-29 14:00:00,66.26,66.36,66.22,66.33,4950.0,48.99,49.0639,48.9604,49.0417,4950.0
2015-10-29 14:30:00,66.33,66.34,66.02,66.16,21772.0,49.0417,49.0491,48.8125,48.916,21772.0
2015-10-29 15:00:00,66.16,66.24,66.1,66.2,22328.0,48.916,48.9752,48.8717,48.9456,22328.0
2015-10-29 15:30:00,66.18,66.25,66.11,66.19,52652.0,48.9308,48.9826,48.8791,48.9382,52652.0
2015-10-30 09:30:00,66.31,66.33,65.97,65.97,12902.0,49.0269,49.0417,48.7755,48.7755,12902.0
2015-10-30 10:00:00,65.96,66.28,65.88,65.9,9895.0,48.7681,49.0047,48.709,48.7238,9895.0
2015-10-30 10:30:00,65.8,66.12,65.73,66.1,11262.0,48.6499,48.8864,48.5981,48.8717,11262.0
2015-10-30 11:00:00,66.11,66.16,65.89,65.98,11708.0,48.8791,48.916,48.7164,48.7829,11708.0
2015-10-30 11:30:00,66.02,66.05,65.89,66.0,10200.0,48.8125,48.8347,48.7164,48.7977,10200.0
2015-10-30 12:00:00,65.98,65.98,65.71,65.95,15295.0,48.7829,48.7829,48.5833,48.7608,15295.0
2015-10-30 12:30:00,65.95,66.03,65.84,65.89,8994.0,48.7608,48.8199,48.6794,48.7164,8994.0
2015-10-30 13:00:00,65.84,65.98,65.84,65.85,13018.0,48.6794,48.7829,48.6794,48.6868,13018.0
2015-10-30 13:30:00,65.85,66.13,65.81,66.04,14629.0,48.6868,48.8938,48.6572,48.8273,14629.0
2015-10-30 14:00:00,66.03,66.23,66.0,66.17,11303.0,48.8199,48.9678,48.7977,48.9234,11303.0
2015-10-30 14:30:00,66.17,66.26,66.12,66.19,14876.0,48.9234,48.99,48.8864,48.9382,14876.0
2015-10-30 15:00:00,66.17,66.26,66.12,66.17,24876.0,48.9234,48.99,48.8864,48.9234,24876.0
2015-10-30 15:30:00,66.15,66.25,66.14,66.15,58653.0,48.9086,48.9826,48.9012,48.9086,58653.0
2015-11-02 09:30:00,66.06,66.09,65.75,65.85,22098.0,48.8421,48.8643,48.6129,48.6868,22098.0
2015-11-02 10:00:00,65.9,66.07,65.67,65.91,10100.0,48.7238,48.8495,48.5537,48.7312,10100.0
2015-11-02 10:30:00,65.9,65.9,65.56,65.56,17324.0,48.7238,48.7238,48.4724,48.4724,17324.0
2015-11-02 11:00:00,65.59,65.64,65.55,65.62,25273.0,48.4946,48.5316,48.465,48.5168,25273.0
2015-11-02 11:30:00,65.61,65.8,65.54,65.75,14350.0,48.5094,48.6499,48.4576,48.6129,14350.0
2015-11-02 12:00:00,65.8,65.92,65.77,65.92,9104.0,48.6499,48.7386,48.6277,48.7386,9104.0
2015-11-02 12:30:00,65.94,66.24,65.92,66.21,14123.0,48.7534,48.9752,48.7386,48.953,14123.0
2015-11-02 13:00:00,66.23,66.39,66.2,66.39,11945.0,48.9678,49.0861,48.9456,49.0861,11945.0
2015-11-02 13:30:00,66.4,66.59,66.37,66.57,9344.0,49.0935,49.2339,49.0713,49.2192,9344.0
2015-11-02 14:00:00,66.62,66.75,66.54,66.74,25898.0,49.2561,49.3522,49.197,49.3449,25898.0
2015-11-02 14:30:00,66.71,66.81,66.65,66.76,24292.0,49.3227,49.3966,49.2783,49.3596,24292.0
2015-11-02 15:00:00,66.76,66.76,66.41,66.71,76597.0,49.3596,49.3596,49.1009,49.3227,76597.0
2015-11-02 15:30:00,66.71,66.91,66.58,66.59,74391.0,49.3227,49.4705,49.2266,49.2339,74391.0
2015-11-03 09:30:00,69.47,70.0,66.6,68.35,123408.0,51.3633,51.7552,49.2413,50.5352,123408.0
2015-11-03 10:00:00,68.49,68.87,68.3,68.47,32403.0,50.6387,50.9197,50.4983,50.6239,32403.0
2015-11-03 10:30:00,68.48,68.83,68.43,68.56,20760.0,50.6313,50.8901,50.5944,50.6905,20760.0
2015-11-03 11:00:00,68.55,68.85,68.0,68.06,22670.0,50.6831,50.9049,50.2764,50.3208,22670.0
2015-11-03 11:30:00,67.93,68.52,67.89,68.51,18031.0,50.2247,50.6609,50.1951,50.6535,18031.0
2015-11-03 12:00:00,68.4,68.43,67.44,68.14,15957.0,50.5722,50.5944,49.8624,50.38,15957.0
2015-11-03 12:30:00,68.21,68.35,68.06,68.26,11688.0,50.4317,50.5352,50.3208,50.4687,11688.0
2015-11-03 13:00:00,68.26,68.42,68.23,68.37,8389.0,50.4687,50.587,50.4465,50.55,8389.0
2015-11-03 13:30:00,68.36,68.53,68.33,68.49,12337.0,50.5426,50.6683,50.5204,50.6387,12337.0
2015-11-03 14:00:00,68.51,68.57,68.34,68.57,17369.0,50.6535,50.6979,50.5278,50.6979,17369.0
2015-11-03 14:30:00,68.5,68.56,68.41,68.55,23374.0,50.6461,50.6905,50.5796,50.6831,23374.0
2015-11-03 15:00:00,68.51,68.7,68.41,68.58,32888.0,50.6535,50.794,50.5796,50.7053,32888.0
2015-11-03 15:30:00,68.59,68.69,68.46,68.52,98954.0,50.7127,50.7866,50.6165,50.6609,98954.0
2015-11-04 09:30:00,68.71,68.71,67.5,67.5,22993.0,50.8014,50.8014,49.9068,49.9068,22993.0
2015-11-04 10:00:00,67.57,67.75,67.38,67.6,10300.0,49.9585,50.0916,49.818,49.9807,10300.0
2015-11-04 10:30:00,67.6,67.69,67.31,67.41,13062.0,49.9807,50.0472,49.7663,49.8402,13062.0
2015-11-04 11:00:00,67.48,67.57,67.2,67.44,16218.0,49.892,49.9585,49.685,49.8624,16218.0
2015-11-04 11:30:00,67.42,67.49,67.34,67.37,12875.0,49.8476,49.8994,49.7885,49.8106,12875.0
2015-11-04 12:00:00,67.37,67.39,67.29,67.39,11120.0,49.8106,49.8254,49.7515,49.8254,11120.0
2015-11-04 12:30:00,67.39,67.56,67.39,67.43,6890.0,49.8254,49.9511,49.8254,49.855,6890.0
2015-11-04 13:00:00,67.42,67.42,66.99,67.02,13888.0,49.8476,49.8476,49.5297,49.5519,13888.0
2015-11-04 13:30:00,67.04,67.21,66.99,67.21,21664.0,49.5667,49.6923,49.5297,49.6923,21664.0
2015-11-04 14:00:00,67.21,67.67,67.21,67.61,14580.0,49.6923,50.0325,49.6923,49.9881,14580.0
2015-11-04 14:30:00,67.6,67.99,67.58,67.9,41588.0,49.9807,50.269,49.9659,50.2025,41588.0
2015-11-04 15:00:00,67.92,67.94,67.65,67.66,31735.0,50.2173,50.2321,50.0177,50.0251,31735.0
2015-11-04 15:30:00,67.64,67.72,67.32,67.48,86079.0,50.0103,50.0694,49.7737,49.892,86079.0
2015-11-05 09:30:00,67.57,67.93,67.23,67.78,11075.0,49.9585,50.2247,49.7071,50.1138,11075.0
2015-11-05 10:00:00,67.79,67.84,67.26,67.43,9564.0,50.1212,50.1581,49.7293,49.855,9564.0
2015-11-05 10:30:00,67.41,67.52,67.3,67.5,6900.0,49.8402,49.9216,49.7589,49.9068,6900.0
2015-11-05 11:00:00,67.48,67.53,67.33,67.37,6698.0,49.892,49.9289,49.7811,49.8106,6698.0
2015-11-05 11:30:00,67.38,67.41,67.13,67.19,6937.0,49.818,49.8402,49.6332,49.6776,6937.0
2015-11-05 12:00:00,67.22,67.22,67.01,67.18,8751.0,49.6997,49.6997,49.5445,49.6702,8751.0
2015-11-05 12:30:00,67.2,67.27,67.09,67.18,5500.0,49.685,49.7367,49.6036,49.6702,5500.0
2015-11-05 13:00:00,67.22,67.29,67.22,67.27,6300.0,49.6997,49.7515,49.6997,49.7367,6300.0
2015-11-05 13:30:00,67.26,67.43,67.24,67.3,11707.0,49.7293,49.855,49.7145,49.7589,11707.0
2015-11-05 14:00:00,67.37,67.43,67.11,67.12,9020.0,49.8106,49.855,49.6184,49.6258,9020.0
2015-11-05 14:30:00,67.11,67.22,67.1,67.22,8537.0,49.6184,49.6997,49.611,49.6997,8537.0
2015-11-05 15:00:00,67.2,67.36,67.13,67.36,17902.0,49.685,49.8033,49.6332,49.8033,17902.0
2015-11-05 15:30:00,67.35,67.4,67.18,67.39,42718.0,49.7959,49.8328,49.6702,49.8254,42718.0
2015-11-06 09:30:00,67.21,67.5,67.05,67.33,12741.0,49.6923,49.9068,49.5741,49.7811,12741.0
2015-11-06 10:00:00,67.23,67.34,67.2,67.22,9380.0,49.7071,49.7885,49.685,49.6997,9380.0
2015-11-06 10:30:00,67.26,67.33,67.14,67.14,4300.0,49.7293,49.7811,49.6406,49.6406,4300.0
2015-11-06 11:00:00,67.11,67.11,66.51,66.51,12763.0,49.6184,49.6184,49.1748,49.1748,12763.0
2015-11-06 11:30:00,66.56,66.93,66.55,66.93,5600.0,49.2118,49.4853,49.2044,49.4853,5600.0
2015-11-06 12:00:00,66.9,66.9,66.71,66.71,2600.0,49.4631,49.4631,49.3227,49.3227,2600.0
2015-11-06 12:30:00,66.69,66.74,66.61,66.69,3680.0,49.3079,49.3449,49.2487,49.3079,3680.0
2015-11-06 13:00:00,66.73,66.79,66.65,66.72,9952.0,49.3375,49.3818,49.2783,49.3301,9952.0
2015-11-06 13:30:00,66.78,66.83,66.7,66.78,3992.0,49.3744,49.4114,49.3153,49.3744,3992.0
2015-11-06 14:00:00,66.79,66.9,66.78,66.78,5296.0,49.3818,49.4631,49.3744,49.3744,5296.0
2015-11-06 14:30:00,66.82,66.88,66.65,66.81,7337.0,49.404,49.4484,49.2783,49.3966,7337.0
2015-11-06 15:00:00,66.81,66.84,66.74,66.74,6778.0,49.3966,49.4188,49.3449,49.3449,6778.0
2015-11-06 15:30:00,66.78,66.85,66.61,66.7,39615.0,49.3744,49.4262,49.2487,49.3153,39615.0
2015-11-09 09:30:00,66.59,66.7,66.27,66.34,14351.0,49.2339,49.3153,48.9974,49.0491,14351.0
2015-11-09 10:00:00,66.25,66.25,66.0,66.0,4609.0,48.9826,48.9826,48.7977,48.7977,4609.0
2015-11-09 10:30:00,66.07,66.11,65.95,66.11,3505.0,48.8495,48.8791,48.7608,48.8791,3505.0
2015-11-09 11:00:00,66.08,66.1,65.67,65.67,5765.0,48.8569,48.8717,48.5537,48.5537,5765.0
2015-11-09 11:30:00,65.68,66.06,65.68,66.02,19526.0,48.5611,48.8421,48.5611,48.8125,19526.0
2015-11-09 12:00:00,66.0,66.15,65.95,66.13,8100.0,48.7977,48.9086,48.7608,48.8938,8100.0
2015-11-09 12:30:00,66.15,66.31,65.94,66.31,13123.0,48.9086,49.0269,48.7534,49.0269,13123.0
2015-11-09 13:00:00,66.31,66.4,66.16,66.21,4890.0,49.0269,49.0935,48.916,48.953,4890.0
2015-11-09 13:30:00,66.23,66.28,66.12,66.19,4550.0,48.9678,49.0047,48.8864,48.9382,4550.0
2015-11-09 14:00:00,66.13,66.35,66.12,66.32,9494.0,48.8938,49.0565,48.8864,49.0343,9494.0
2015-11-09 14:30:00,66.32,66.45,66.21,66.28,7714.0,49.0343,49.1304,48.953,49.0047,7714.0
2015-11-09 15:00:00,66.31,66.31,66.16,66.31,11789.0,49.0269,49.0269,48.916,49.0269,11789.0
2015-11-09 15:30:00,66.31,66.55,66.31,66.38,33071.0,49.0269,49.2044,49.0269,49.0787,33071.0
2015-11-10 09:30:00,66.14,66.49,66.1,66.49,11858.0,48.9012,49.16,48.8717,49.16,11858.0
2015-11-10 10:00:00,66.48,66.48,66.21,66.21,2200.0,49.1526,49.1526,48.953,48.953,2200.0
2015-11-10 10:30:00,66.15,66.26,66.1,66.26,4400.0,48.9086,48.99,48.8717,48.99,4400.0
2015-11-10 11:00:00,66.26,66.29,65.98,66.06,8531.0,48.99,49.0121,48.7829,48.8421,8531.0
2015-11-10 11:30:00,66.05,66.18,66.05,66.16,2120.0,48.8347,48.9308,48.8347,48.916,2120.0
2015-11-10 12:00:00,66.16,66.55,66.1,66.48,14929.0,48.916,49.2044,48.8717,49.1526,14929.0
2015-11-10 12:30:00,66.4,66.43,66.27,66.4,9900.0,49.0935,49.1156,48.9974,49.0935,9900.0
2015-11-10 13:00:00,66.45,66.52,66.3,66.35,7500.0,49.1304,49.1822,49.0195,49.0565,7500.0
2015-11-10 13:30:00,66.36,66.55,66.36,66.55,3200.0,49.0639,49.2044,49.0639,49.2044,3200.0
2015-11-10 14:00:00,66.52,66.54,66.32,66.37,3028.0,49.1822,49.197,49.0343,49.0713,3028.0
2015-11-10 14:30:00,66.37,66.53,66.36,66.49,8555.0,49.0713,49.1896,49.0639,49.16,8555.0
2015-11-10 15:00:00,66.47,66.62,66.44,66.61,41783.0,49.1452,49.2561,49.123,49.2487,41783.0
2015-11-10 15:30:00,66.62,66.7,66.5,66.7,40821.0,49.2561,49.3153,49.1674,49.3153,40821.0
2015-11-11 09:30:00,66.89,67.18,66.78,67.0,7152.0,49.4558,49.6702,49.3744,49.5371,7152.0
2015-11-11 10:00:00,67.05,67.05,66.84,66.89,7300.0,49.5741,49.5741,49.4188,49.4558,7300.0
2015-11-11 10:30:00,66.89,66.9,66.69,66.9,5840.0,49.4558,49.4631,49.3079,49.4631,5840.0
2015-11-11 11:00:00,66.85,67.01,66.85,66.99,4000.0,49.4262,49.5445,49.4262,49.5297,4000.0
2015-11-11 11:30:00,66.97,67.09,66.9,67.06,7763.0,49.5149,49.6036,49.4631,49.5814,7763.0
2015-11-11 12:00:00,66.96,67.15,66.87,67.1,3300.0,49.5075,49.648,49.441,49.611,3300.0
2015-11-11 12:30:00,67.1,67.27,67.05,67.05,22245.0,49.611,49.7367,49.5741,49.5741,22245.0
2015-11-11 13:00:00,66.98,67.11,66.91,67.06,12585.0,49.5223,49.6184,49.4705,49.5814,12585.0
2015-11-11 13:30:00,67.08,67.31,67.07,67.11,10875.0,49.5962,49.7663,49.5888,49.6184,10875.0
2015-11-11 14:00:00,67.12,67.33,67.06,67.33,6886.0,49.6258,49.7811,49.5814,49.7811,6886.0
2015-11-11 14:30:00,67.26,67.27,67.11,67.18,9025.0,49.7293,49.7367,49.6184,49.6702,9025.0
2015-11-11 15:00:00,67.12,67.22,67.1,67.2,13113.0,49.6258,49.6997,49.611,49.685,13113.0
2015-11-11 15:30:00,67.2,67.22,67.07,67.07,34486.0,49.685,49.6997,49.5888,49.5888,34486.0
2015-11-12 09:30:00,66.57,66.57,65.8,65.85,6519.0,49.2192,49.2192,48.6499,48.6868,6519.0
2015-11-12 10:00:00,65.89,65.97,65.74,65.83,4695.0,48.7164,48.7755,48.6055,48.672,4695.0
2015-11-12 10:30:00,65.69,65.84,65.67,65.82,6610.0,48.5685,48.6794,48.5537,48.6646,6610.0
2015-11-12 11:00:00,65.83,66.06,65.64,65.7,5500.0,48.672,48.8421,48.5316,48.5759,5500.0
2015-11-12 11:30:00,65.63,65.73,65.48,65.52,9100.0,48.5242,48.5981,48.4133,48.4428,9100.0
2015-11-12 12:00:00,65.51,65.57,65.37,65.49,8514.0,48.4354,48.4798,48.3319,48.4207,8514.0
2015-11-12 12:30:00,65.46,65.71,65.44,65.66,10719.0,48.3985,48.5833,48.3837,48.5463,10719.0
2015-11-12 13:00:00,65.64,65.91,65.64,65.91,5600.0,48.5316,48.7312,48.5316,48.7312,5600.0
2015-11-12 13:30:00,65.92,65.92,65.65,65.67,5700.0,48.7386,48.7386,48.5389,48.5537,5700.0
2015-11-12 14:00:00,65.67,65.72,65.48,65.62,14650.0,48.5537,48.5907,48.4133,48.5168,14650.0
2015-11-12 14:30:00,65.66,65.91,65.66,65.91,15243.0,48.5463,48.7312,48.5463,48.7312,15243.0
2015-11-12 15:00:00,65.86,65.91,65.73,65.82,11008.0,48.6942,48.7312,48.5981,48.6646,11008.0
2015-11-12 15:30:00,65.82,66.08,65.67,66.02,83336.0,48.6646,48.8569,48.5537,48.8125,83336.0
2015-11-13 09:30:00,65.96,66.37,65.67,65.88,5876.0,48.7681,49.0713,48.5537,48.709,5876.0
2015-11-13 10:00:00,65.86,65.93,65.48,65.48,4813.0,48.6942,48.746,48.4133,48.4133,4813.0
2015-11-13 10:30:00,65.48,65.58,65.3,65.58,5635.0,48.4133,48.4872,48.2802,48.4872,5635.0
2015-11-13 11:00:00,65.61,65.73,65.39,65.61,5500.0,48.5094,48.5981,48.3467,48.5094,5500.0
2015-11-13 11:30:00,65.49,65.69,65.4,65.62,9814.0,48.4207,48.5685,48.3541,48.5168,9814.0
2015-11-13 12:00:00,65.61,65.87,65.53,65.79,7170.0,48.5094,48.7016,48.4502,48.6425,7170.0
2015-11-13 12:30:00,65.75,65.77,65.61,65.65,4179.0,48.6129,48.6277,48.5094,48.5389,4179.0
2015-11-13 13:00:00,65.67,65.67,65.48,65.48,5568.0,48.5537,48.5537,48.4133,48.4133,5568.0
2015-11-13 13:30:00,65.46,65.65,65.35,65.39,9163.0,48.3985,48.5389,48.3171,48.3467,9163.0
2015-11-13 14:00:00,65.39,65.41,65.14,65.14,8435.0,48.3467,48.3615,48.1619,48.1619,8435.0
2015-11-13 14:30:00,65.18,65.75,65.18,65.7,12541.0,48.1914,48.6129,48.1914,48.5759,12541.0
2015-11-13 15:00:00,65.7,65.96,65.64,65.73,13367.0,48.5759,48.7681,48.5316,48.5981,13367.0
2015-11-13 15:30:00,65.73,65.8,65.55,65.64,22378.0,48.5981,48.6499,48.465,48.5316,22378.0
2015-11-16 09:30:00,65.33,66.12,65.33,65.59,4300.0,48.3024,48.8864,48.3024,48.4946,4300.0
2015-11-16 10:00:00,65.47,65.55,65.21,65.26,16637.0,48.4059,48.465,48.2136,48.2506,16637.0
2015-11-16 10:30:00,65.22,65.26,65.01,65.08,3600.0,48.221,48.2506,48.0658,48.1175,3600.0
2015-11-16 11:00:00,65.07,65.07,64.73,64.73,8250.0,48.1101,48.1101,47.8587,47.8587,8250.0
2015-11-16 11:30:00,64.76,65.06,64.76,64.99,5200.0,47.8809,48.1027,47.8809,48.051,5200.0
2015-11-16 12:00:00,65.0,65.24,65.0,65.24,1950.0,48.0584,48.2358,48.0584,48.2358,1950.0
2015-11-16 12:30:00,65.29,65.35,65.16,65.25,2703.0,48.2728,48.3171,48.1767,48.2432,2703.0
2015-11-16 13:00:00,65.19,65.23,65.08,65.21,1500.0,48.1988,48.2284,48.1175,48.2136,1500.0
2015-11-16 13:30:00,65.07,65.23,65.03,65.18,2900.0,48.1101,48.2284,48.0805,48.1914,2900.0
2015-11-16 14:00:00,65.2,65.31,65.2,65.24,3237.0,48.2062,48.2876,48.2062,48.2358,3237.0
2015-11-16 14:30:00,65.26,65.41,65.26,65.31,6648.0,48.2506,48.3615,48.2506,48.2876,6648.0
2015-11-16 15:00:00,65.33,65.73,65.3,65.63,14850.0,48.3024,48.5981,48.2802,48.5242,14850.0
2015-11-16 15:30:00,65.65,65.82,65.6,65.75,27554.0,48.5389,48.6646,48.502,48.6129,27554.0
2015-11-17 09:30:00,66.19,66.57,65.71,65.93,10348.0,48.9382,49.2192,48.5833,48.746,10348.0
2015-11-17 10:00:00,65.98,65.98,65.63,65.8,7265.0,48.7829,48.7829,48.5242,48.6499,7265.0
2015-11-17 10:30:00,65.84,66.09,65.84,66.0,4419.0,48.6794,48.8643,48.6794,48.7977,4419.0
2015-11-17 11:00:00,66.01,66.03,65.83,65.92,6413.0,48.8051,48.8199,48.672,48.7386,6413.0
2015-11-17 11:30:00,65.91,65.98,65.66,65.77,5861.0,48.7312,48.7829,48.5463,48.6277,5861.0
2015-11-17 12:00:00,65.78,66.01,65.78,65.95,14551.0,48.6351,48.8051,48.6351,48.7608,14551.0
2015-11-17 12:30:00,65.96,65.96,65.54,65.67,6142.0,48.7681,48.7681,48.4576,48.5537,6142.0
2015-11-17 13:00:00,65.61,65.63,65.28,65.28,7130.0,48.5094,48.5242,48.2654,48.2654,7130.0
2015-11-17 13:30:00,65.31,65.42,65.05,65.2,15431.0,48.2876,48.3689,48.0953,48.2062,15431.0
2015-11-17 14:00:00,65.21,65.64,65.11,65.42,16284.0,48.2136,48.5316,48.1397,48.3689,16284.0
2015-11-17 14:30:00,65.38,65.77,65.38,65.57,13058.0,48.3393,48.6277,48.3393,48.4798,13058.0
2015-11-17 15:00:00,65.57,65.57,65.32,65.46,9862.0,48.4798,48.4798,48.295,48.3985,9862.0
2015-11-17 15:30:00,65.42,65.74,65.42,65.58,34879.0,48.3689,48.6055,48.3689,48.4872,34879.0
2015-11-18 09:30:00,65.65,65.65,65.15,65.33,10916.0,48.5389,48.5389,48.1693,48.3024,10916.0
2015-11-18 10:00:00,65.37,65.43,65.1,65.3,11824.0,48.3319,48.3763,48.1323,48.2802,11824.0
2015-11-18 10:30:00,65.33,65.33,65.05,65.06,7808.0,48.3024,48.3024,48.0953,48.1027,7808.0
2015-11-18 11:00:00,65.06,65.18,64.96,65.18,11595.0,48.1027,48.1914,48.0288,48.1914,11595.0
2015-11-18 11:30:00,65.24,65.47,65.24,65.35,11218.0,48.2358,48.4059,48.2358,48.3171,11218.0
2015-11-18 12:00:00,65.38,65.41,65.26,65.41,15030.0,48.3393,48.3615,48.2506,48.3615,15030.0
2015-11-18 12:30:00,65.56,65.93,65.56,65.84,11020.0,48.4724,48.746,48.4724,48.6794,11020.0
2015-11-18 13:00:00,65.82,66.51,65.82,66.18,19126.0,48.6646,49.1748,48.6646,48.9308,19126.0
2015-11-18 13:30:00,66.18,66.55,66.13,66.38,12220.0,48.9308,49.2044,48.8938,49.0787,12220.0
2015-11-18 14:00:00,66.38,67.32,66.33,66.5,31976.0,49.0787,49.7737,49.0417,49.1674,31976.0
2015-11-18 14:30:00,66.5,66.96,66.45,66.89,19301.0,49.1674,49.5075,49.1304,49.4558,19301.0
2015-11-18 15:00:00,66.93,67.34,66.92,67.03,34024.0,49.4853,49.7885,49.4779,49.5593,34024.0
2015-11-18 15:30:00,67.03,67.2,66.77,67.17,63370.0,49.5593,49.685,49.367,49.6628,63370.0
2015-11-19 09:30:00,67.14,67.99,66.56,67.83,20981.0,49.6406,50.269,49.2118,50.1508,20981.0
2015-11-19 10:00:00,67.8,68.41,67.76,68.06,26058.0,50.1286,50.5796,50.099,50.3208,26058.0
2015-11-19 10:30:00,68.09,68.1,67.7,67.84,11715.0,50.343,50.3504,50.0546,50.1581,11715.0
2015-11-19 11:00:00,67.88,68.11,67.8,67.93,23290.0,50.1877,50.3578,50.1286,50.2247,23290.0
2015-11-19 11:30:00,67.9,67.99,67.71,67.71,11670.0,50.2025,50.269,50.062,50.062,11670.0
2015-11-19 12:00:00,67.75,67.81,67.7,67.74,12077.0,50.0916,50.136,50.0546,50.0842,12077.0
2015-11-19 12:30:00,67.75,67.83,67.71,67.72,7768.0,50.0916,50.1508,50.062,50.0694,7768.0
2015-11-19 13:00:00,67.71,67.8,67.64,67.72,17954.0,50.062,50.1286,50.0103,50.0694,17954.0
2015-11-19 13:30:00,67.71,67.87,67.7,67.84,20494.0,50.062,50.1803,50.0546,50.1581,20494.0
2015-11-19 14:00:00,67.86,67.93,67.84,67.92,12899.0,50.1729,50.2247,50.1581,50.2173,12899.0
2015-11-19 14:30:00,67.91,67.99,67.88,67.92,10741.0,50.2099,50.269,50.1877,50.2173,10741.0
2015-11-19 15:00:00,67.88,67.93,67.81,67.93,27420.0,50.1877,50.2247,50.136,50.2247,27420.0
2015-11-19 15:30:00,67.93,68.05,67.81,67.99,45317.0,50.2247,50.3134,50.136,50.269,45317.0
2015-11-20 09:30:00,68.09,68.6,68.09,68.49,8247.0,50.343,50.7201,50.343,50.6387,8247.0
2015-11-20 10:00:00,68.47,68.74,68.45,68.66,6111.0,50.6239,50.8236,50.6092,50.7644,6111.0
2015-11-20 10:30:00,68.64,68.64,68.46,68.46,7293.0,50.7496,50.7496,50.6165,50.6165,7293.0
2015-11-20 11:00:00,68.54,68.76,68.54,68.76,6282.0,50.6757,50.8384,50.6757,50.8384,6282.0
2015-11-20 11:30:00,68.69,68.69,68.33,68.57,12484.0,50.7866,50.7866,50.5204,50.6979,12484.0
2015-11-20 12:00:00,68.56,68.56,68.23,68.23,6317.0,50.6905,50.6905,50.4465,50.4465,6317.0
2015-11-20 12:30:00,68.25,68.36,68.22,68.29,5031.0,50.4613,50.5426,50.4391,50.4909,5031.0
2015-11-20 13:00:00,68.27,68.33,68.16,68.27,10203.0,50.4761,50.5204,50.3947,50.4761,10203.0
2015-11-20 13:30:00,68.26,68.34,68.2,68.31,12065.0,50.4687,50.5278,50.4243,50.5056,12065.0
2015-11-20 14:00:00,68.26,68.52,68.26,68.45,10793.0,50.4687,50.6609,50.4687,50.6092,10793.0
2015-11-20 14:30:00,68.42,68.46,68.32,68.36,6646.0,50.587,50.6165,50.513,50.5426,6646.0
2015-11-20 15:00:00,68.33,68.35,68.26,68.31,9523.0,50.5204,50.5352,50.4687,50.5056,9523.0
2015-11-20 15:30:00,68.33,68.45,68.26,68.42,32892.0,50.5204,50.6092,50.4687,50.587,32892.0
2015-11-23 09:30:00,68.01,68.6,67.54,67.82,6337.0,50.6316,51.0709,50.2817,50.4902,6337.0
2015-11-23 10:00:00,67.91,68.2,67.91,68.08,9594.0,50.5572,50.7731,50.5572,50.6838,9594.0
2015-11-23 10:30:00,68.02,68.29,67.98,68.2,4099.0,50.6391,50.8401,50.6093,50.7731,4099.0
2015-11-23 11:00:00,68.25,68.36,68.13,68.2,4781.0,50.8103,50.8922,50.721,50.7731,4781.0
2015-11-23 11:30:00,68.2,68.32,68.08,68.08,5586.0,50.7731,50.8624,50.6838,50.6838,5586.0
2015-11-23 12:00:00,68.12,68.12,67.88,67.88,1700.0,50.7135,50.7135,50.5349,50.5349,1700.0
2015-11-23 12:30:00,67.86,67.98,67.74,67.74,5427.0,50.52,50.6093,50.4306,50.4306,5427.0
2015-11-23 13:00:00,67.74,67.8,67.51,67.51,6827.0,50.4306,50.4753,50.2594,50.2594,6827.0
2015-11-23 13:30:00,67.4,67.81,67.36,67.74,33892.0,50.1775,50.4827,50.1477,50.4306,33892.0
2015-11-23 14:00:00,67.73,67.86,67.68,67.69,9246.0,50.4232,50.52,50.386,50.3934,9246.0
2015-11-23 14:30:00,67.67,68.0,67.67,68.0,7220.0,50.3785,50.6242,50.3785,50.6242,7220.0
2015-11-23 15:00:00,68.03,68.13,67.95,68.05,10307.0,50.6465,50.721,50.587,50.6614,10307.0
2015-11-23 15:30:00,68.05,68.14,67.92,68.01,27057.0,50.6614,50.7284,50.5646,50.6316,27057.0
2015-11-24 09:30:00,67.57,67.94,67.33,67.66,5493.0,50.3041,50.5795,50.1254,50.3711,5493.0
2015-11-24 10:00:00,67.66,67.66,67.49,67.59,5025.0,50.3711,50.3711,50.2445,50.319,5025.0
2015-11-24 10:30:00,67.58,67.65,67.42,67.61,3893.0,50.3115,50.3636,50.1924,50.3339,3893.0
2015-11-24 11:00:00,67.59,67.74,67.57,67.67,5420.0,50.319,50.4306,50.3041,50.3785,5420.0
2015-11-24 11:30:00,67.72,67.74,67.6,67.71,9158.0,50.4157,50.4306,50.3264,50.4083,9158.0
2015-11-24 12:00:00,67.79,67.82,67.67,67.76,2744.0,50.4679,50.4902,50.3785,50.4455,2744.0
2015-11-24 12:30:00,67.76,67.87,67.67,67.8,4089.0,50.4455,50.5274,50.3785,50.4753,4089.0
2015-11-24 13:00:00,67.83,68.0,67.77,68.0,6720.0,50.4976,50.6242,50.453,50.6242,6720.0
2015-11-24 13:30:00,67.98,68.16,67.98,68.12,5569.0,50.6093,50.7433,50.6093,50.7135,5569.0
2015-11-24 14:00:00,68.17,68.33,68.11,68.32,5188.0,50.7508,50.8699,50.7061,50.8624,5188.0
2015-11-24 14:30:00,68.26,68.47,68.17,68.17,4583.0,50.8178,50.9741,50.7508,50.7508,4583.0
2015-11-24 15:00:00,68.17,68.63,68.17,68.53,6183.0,50.7508,51.0932,50.7508,51.0188,6183.0
2015-11-24 15:30:00,68.5,68.59,68.4,68.44,20383.0,50.9964,51.0634,50.922,50.9518,20383.0
2015-11-25 09:30:00,68.36,68.74,68.36,68.58,3348.0,50.8922,51.1751,50.8922,51.056,3348.0
2015-11-25 10:00:00,68.66,68.71,68.52,68.64,3109.0,51.1156,51.1528,51.0113,51.1007,3109.0
2015-11-25 10:30:00,68.68,68.7,68.55,68.65,5138.0,51.1304,51.1453,51.0337,51.1081,5138.0
2015-11-25 11:00:00,68.55,69.04,68.55,69.04,12467.0,51.0337,51.3985,51.0337,51.3985,12467.0
2015-11-25 11:30:00,69.06,69.36,69.05,69.35,14750.0,51.4133,51.6367,51.4059,51.6292,14750.0
2015-11-25 12:00:00,69.38,69.38,69.18,69.28,14407.0,51.6516,51.6516,51.5027,51.5771,14407.0
2015-11-25 12:30:00,69.3,69.51,69.29,69.47,9400.0,51.592,51.7484,51.5846,51.7186,9400.0
2015-11-25 13:00:00,69.5,69.67,69.47,69.6,12800.0,51.7409,51.8675,51.7186,51.8154,12800.0
2015-11-25 13:30:00,69.59,69.6,69.4,69.52,9080.0,51.8079,51.8154,51.6665,51.7558,9080.0
2015-11-25 14:00:00,69.58,69.68,69.54,69.65,7251.0,51.8005,51.8749,51.7707,51.8526,7251.0
2015-11-25 14:30:00,69.66,69.82,69.64,69.81,14896.0,51.86,51.9791,51.8451,51.9717,14896.0
2015-11-25 15:00:00,69.83,69.91,69.76,69.79,16085.0,51.9866,52.0461,51.9345,51.9568,16085.0
2015-11-25 15:30:00,69.76,69.76,69.57,69.66,42474.0,51.9345,51.9345,51.793,51.86,42474.0
2015-11-27 09:30:00,69.59,69.94,69.59,69.91,6555.0,51.8079,52.0685,51.8079,52.0461,6555.0
2015-11-27 10:00:00,69.97,70.45,69.81,70.07,29970.0,52.0908,52.4482,51.9717,52.1653,29970.0
2015-11-27 10:30:00,70.04,70.21,70.02,70.21,7478.0,52.1429,52.2695,52.128,52.2695,7478.0
2015-11-27 11:00:00,70.23,70.26,69.93,69.93,7941.0,52.2844,52.3067,52.061,52.061,7941.0
2015-11-27 11:30:00,69.92,69.97,69.39,69.42,19228.0,52.0536,52.0908,51.659,51.6813,19228.0
2015-11-27 12:00:00,69.42,69.77,69.39,69.68,14340.0,51.6813,51.9419,51.659,51.8749,14340.0
2015-11-27 12:30:00,69.68,69.79,69.52,69.62,36968.0,51.8749,51.9568,51.7558,51.8302,36968.0
2015-11-30 09:30:00,69.71,69.78,69.25,69.52,16612.0,51.8972,51.9494,51.5548,51.7558,16612.0
2015-11-30 10:00:00,69.6,69.79,69.53,69.67,13300.0,51.8154,51.9568,51.7632,51.8675,13300.0
2015-11-30 10:30:00,69.73,69.83,69.64,69.75,19795.0,51.9121,51.9866,51.8451,51.927,19795.0
2015-11-30 11:00:00,69.74,69.88,69.61,69.61,11734.0,51.9196,52.0238,51.8228,51.8228,11734.0
2015-11-30 11:30:00,69.62,69.8,69.62,69.78,7800.0,51.8302,51.9642,51.8302,51.9494,7800.0
2015-11-30 12:00:00,69.76,69.86,69.67,69.67,14579.0,51.9345,52.0089,51.8675,51.8675,14579.0
2015-11-30 12:30:00,69.65,69.81,69.61,69.66,6822.0,51.8526,51.9717,51.8228,51.86,6822.0
2015-11-30 13:00:00,69.62,69.94,69.62,69.92,19408.0,51.8302,52.0685,51.8302,52.0536,19408.0
2015-11-30 13:30:00,69.87,69.9,69.77,69.81,18623.0,52.0164,52.0387,51.9419,51.9717,18623.0
2015-11-30 14:00:00,69.79,69.94,69.79,69.9,11143.0,51.9568,52.0685,51.9568,52.0387,11143.0
2015-11-30 14:30:00,69.86,70.0,69.79,69.81,28048.0,52.0089,52.1131,51.9568,51.9717,28048.0
2015-11-30 15:00:00,69.73,69.84,69.69,69.77,25951.0,51.9121,51.994,51.8824,51.9419,25951.0
2015-11-30 15:30:00,69.76,69.91,69.7,69.74,88367.0,51.9345,52.0461,51.8898,51.9196,88367.0
2015-12-01 09:30:00,69.98,70.67,69.46,70.43,20404.0,52.0983,52.6119,51.7111,52.4333,20404.0
2015-12-01 10:00:00,70.24,70.66,70.09,70.64,11975.0,52.2918,52.6045,52.1801,52.5896,11975.0
2015-12-01 10:30:00,70.55,70.55,70.26,70.37,12236.0,52.5226,52.5226,52.3067,52.3886,12236.0
2015-12-01 11:00:00,70.36,70.51,70.27,70.27,12726.0,52.3812,52.4928,52.3142,52.3142,12726.0
2015-12-01 11:30:00,70.27,70.46,70.19,70.4,9980.0,52.3142,52.4556,52.2546,52.4109,9980.0
2015-12-01 12:00:00,70.32,70.5,70.29,70.48,5454.0,52.3514,52.4854,52.329,52.4705,5454.0
2015-12-01 12:30:00,70.35,70.72,70.29,70.56,7861.0,52.3737,52.6492,52.329,52.53,7861.0
2015-12-01 13:00:00,70.56,70.62,70.39,70.39,5430.0,52.53,52.5747,52.4035,52.4035,5430.0
2015-12-01 13:30:00,70.35,70.48,70.19,70.39,6238.0,52.3737,52.4705,52.2546,52.4035,6238.0
2015-12-01 14:00:00,70.4,70.71,70.4,70.71,8442.0,52.4109,52.6417,52.4109,52.6417,8442.0
2015-12-01 14:30:00,70.66,70.88,70.5,70.5,22850.0,52.6045,52.7683,52.4854,52.4854,22850.0
2015-12-01 15:00:00,70.5,70.7,70.5,70.56,19239.0,52.4854,52.6343,52.4854,52.53,19239.0
2015-12-01 15:30:00,70.55,70.64,70.38,70.46,82322.0,52.5226,52.5896,52.396,52.4556,82322.0
2015-12-02 09:30:00,70.34,70.59,70.08,70.46,5936.0,52.3663,52.5524,52.1727,52.4556,5936.0
2015-12-02 10:00:00,70.51,70.53,70.26,70.26,16388.0,52.4928,52.5077,52.3067,52.3067,16388.0
2015-12-02 10:30:00,70.28,70.81,70.27,70.73,10143.0,52.3216,52.7162,52.3142,52.6566,10143.0
2015-12-02 11:00:00,70.67,70.72,70.48,70.72,8626.0,52.6119,52.6492,52.4705,52.6492,8626.0
2015-12-02 11:30:00,70.65,70.68,70.52,70.55,9800.0,52.5971,52.6194,52.5003,52.5226,9800.0
2015-12-02 12:00:00,70.54,70.56,70.36,70.36,6422.0,52.5152,52.53,52.3812,52.3812,6422.0
2015-12-02 12:30:00,70.37,70.37,70.2,70.2,5319.0,52.3886,52.3886,52.262,52.262,5319.0
2015-12-02 13:00:00,70.2,70.25,70.04,70.16,11750.0,52.262,52.2993,52.1429,52.2323,11750.0
2015-12-02 13:30:00,70.18,70.39,70.15,70.38,6716.0,52.2471,52.4035,52.2248,52.396,6716.0
2015-12-02 14:00:00,70.34,70.37,70.05,70.09,8248.0,52.3663,52.3886,52.1504,52.1801,8248.0
2015-12-02 14:30:00,70.08,70.1,69.88,69.92,7300.0,52.1727,52.1876,52.0238,52.0536,7300.0
2015-12-02 15:00:00,69.87,70.07,69.81,69.94,13340.0,52.0164,52.1653,51.9717,52.0685,13340.0
2015-12-02 15:30:00,69.98,70.03,69.71,69.76,34200.0,52.0983,52.1355,51.8972,51.9345,34200.0
2015-12-03 09:30:00,70.08,70.08,69.63,69.71,6346.0,52.1727,52.1727,51.8377,51.8972,6346.0
2015-12-03 10:00:00,69.65,69.65,69.13,69.44,10937.0,51.8526,51.8526,51.4655,51.6962,10937.0
2015-12-03 10:30:00,69.44,69.92,69.4,69.75,6200.0,51.6962,52.0536,51.6665,51.927,6200.0
2015-12-03 11:00:00,69.7,70.06,69.7,70.0,7910.0,51.8898,52.1578,51.8898,52.1131,7910.0
2015-12-03 11:30:00,70.0,70.0,69.63,69.77,3645.0,52.1131,52.1131,51.8377,51.9419,3645.0
2015-12-03 12:00:00,69.68,69.78,69.43,69.48,3943.0,51.8749,51.9494,51.6888,51.726,3943.0
2015-12-03 12:30:00,69.46,69.52,69.32,69.32,3240.0,51.7111,51.7558,51.6069,51.6069,3240.0
2015-12-03 13:00:00,69.29,69.65,69.27,69.6,3691.0,51.5846,51.8526,51.5697,51.8154,3691.0
2015-12-03 13:30:00,69.61,69.61,69.03,69.03,4765.0,51.8228,51.8228,51.391,51.391,4765.0
2015-12-03 14:00:00,69.01,69.19,68.7,68.7,9720.0,51.3761,51.5101,51.1453,51.1453,9720.0
2015-12-03 14:30:00,68.68,69.21,68.67,69.15,13460.0,51.1304,51.525,51.123,51.4803,13460.0
2015-12-03 15:00:00,69.21,69.25,68.91,68.91,14677.0,51.525,51.5548,51.3017,51.3017,14677.0
2015-12-03 15:30:00,68.91,69.27,68.85,69.25,55644.0,51.3017,51.5697,51.257,51.5548,55644.0
2015-12-04 09:30:00,69.26,69.59,68.61,69.36,13081.0,51.5622,51.8079,51.0783,51.6367,13081.0
2015-12-04 10:00:00,69.39,69.55,69.22,69.55,6472.0,51.659,51.7781,51.5325,51.7781,6472.0
2015-12-04 10:30:00,69.56,69.8,69.53,69.69,8604.0,51.7856,51.9642,51.7632,51.8824,8604.0
2015-12-04 11:00:00,69.55,69.55,69.3,69.3,5100.0,51.7781,51.7781,51.592,51.592,5100.0
2015-12-04 11:30:00,69.28,69.33,68.98,69.03,5674.0,51.5771,51.6143,51.3538,51.391,5674.0
2015-12-04 12:00:00,69.03,69.34,68.88,69.29,12171.0,51.391,51.6218,51.2793,51.5846,12171.0
2015-12-04 12:30:00,69.31,69.45,69.29,69.38,5452.0,51.5995,51.7037,51.5846,51.6516,5452.0
2015-12-04 13:00:00,69.43,69.51,69.33,69.39,6075.0,51.6888,51.7484,51.6143,51.659,6075.0
2015-12-04 13:30:00,69.37,69.57,69.33,69.57,5429.0,51.6441,51.793,51.6143,51.793,5429.0
2015-12-04 14:00:00,69.67,69.87,69.63,69.8,9999.0,51.8675,52.0164,51.8377,51.9642,9999.0
2015-12-04 14:30:00,69.78,69.95,69.78,69.9,5441.0,51.9494,52.0759,51.9494,52.0387,5441.0
2015-12-04 15:00:00,69.95,69.98,69.79,69.92,9558.0,52.0759,52.0983,51.9568,52.0536,9558.0
2015-12-04 15:30:00,69.88,70.01,69.77,69.98,46547.0,52.0238,52.1206,51.9419,52.0983,46547.0
2015-12-07 09:30:00,69.67,70.03,69.45,69.84,17683.0,51.8675,52.1355,51.7037,51.994,17683.0
2015-12-07 10:00:00,69.89,70.27,69.86,70.19,11233.0,52.0313,52.3142,52.0089,52.2546,11233.0
2015-12-07 10:30:00,70.09,70.12,69.99,70.06,16761.0,52.1801,52.2025,52.1057,52.1578,16761.0
2015-12-07 11:00:00,70.08,70.25,70.08,70.12,10819.0,52.1727,52.2993,52.1727,52.2025,10819.0
2015-12-07 11:30:00,70.09,70.15,69.97,70.08,33010.0,52.1801,52.2248,52.0908,52.1727,33010.0
2015-12-07 12:00:00,70.1,70.13,69.76,69.76,8700.0,52.1876,52.2099,51.9345,51.9345,8700.0
2015-12-07 12:30:00,69.85,69.85,69.55,69.6,10879.0,52.0015,52.0015,51.7781,51.8154,10879.0
2015-12-07 13:00:00,69.64,69.7,69.55,69.7,11518.0,51.8451,51.8898,51.7781,51.8898,11518.0
2015-12-07 13:30:00,69.66,69.78,69.47,69.61,12796.0,51.86,51.9494,51.7186,51.8228,12796.0
2015-12-07 14:00:00,69.67,69.75,69.49,69.73,33585.0,51.8675,51.927,51.7335,51.9121,33585.0
2015-12-07 14:30:00,69.72,69.82,69.63,69.63,16928.0,51.9047,51.9791,51.8377,51.8377,16928.0
2015-12-07 15:00:00,69.62,69.79,69.39,69.44,28102.0,51.8302,51.9568,51.659,51.6962,28102.0
2015-12-07 15:30:00,69.49,69.69,69.34,69.51,65801.0,51.7335,51.8824,51.6218,51.7484,65801.0
2015-12-08 09:30:00,69.08,69.41,68.85,69.15,10641.0,51.4282,51.6739,51.257,51.4803,10641.0
2015-12-08 10:00:00,69.11,69.53,69.11,69.26,11796.0,51.4506,51.7632,51.4506,51.5622,11796.0
2015-12-08 10:30:00,69.23,69.97,69.23,69.86,14481.0,51.5399,52.0908,51.5399,52.0089,14481.0
2015-12-08 11:00:00,69.92,70.25,69.89,69.97,8900.0,52.0536,52.2993,52.0313,52.0908,8900.0
2015-12-08 11:30:00,69.97,69.97,69.69,69.79,9454.0,52.0908,52.0908,51.8824,51.9568,9454.0
2015-12-08 12:00:00,69.77,69.84,69.55,69.61,10166.0,51.9419,51.994,51.7781,51.8228,10166.0
2015-12-08 12:30:00,69.56,69.57,69.34,69.42,9214.0,51.7856,51.793,51.6218,51.6813,9214.0
2015-12-08 13:00:00,69.45,69.46,69.24,69.31,7606.0,51.7037,51.7111,51.5473,51.5995,7606.0
2015-12-08 13:30:00,69.32,69.41,69.28,69.28,10957.0,51.6069,51.6739,51.5771,51.5771,10957.0
2015-12-08 14:00:00,69.29,69.56,69.25,69.48,15497.0,51.5846,51.7856,51.5548,51.726,15497.0
2015-12-08 14:30:00,69.52,69.65,69.46,69.5,14980.0,51.7558,51.8526,51.7111,51.7409,14980.0
2015-12-08 15:00:00,69.48,69.51,69.25,69.36,25881.0,51.726,51.7484,51.5548,51.6367,25881.0
2015-12-08 15:30:00,69.3,69.45,69.2,69.29,61456.0,51.592,51.7037,51.5176,51.5846,61456.0
2015-12-09 09:30:00,69.23,69.92,68.94,69.76,11199.0,51.5399,52.0536,51.324,51.9345,11199.0
2015-12-09 10:00:00,69.71,69.85,69.55,69.69,5664.0,51.8972,52.0015,51.7781,51.8824,5664.0
2015-12-09 10:30:00,69.74,70.0,69.58,69.73,9896.0,51.9196,52.1131,51.8005,51.9121,9896.0
2015-12-09 11:00:00,69.73,69.73,69.02,69.22,16672.0,51.9121,51.9121,51.3836,51.5325,16672.0
2015-12-09 11:30:00,69.27,69.39,69.17,69.32,12900.0,51.5697,51.659,51.4952,51.6069,12900.0
2015-12-09 12:00:00,69.38,69.44,69.08,69.09,10210.0,51.6516,51.6962,51.4282,51.4357,10210.0
2015-12-09 12:30:00,69.03,69.05,68.37,68.4,21075.0,51.391,51.4059,50.8997,50.922,21075.0
2015-12-09 13:00:00,68.38,68.65,68.05,68.05,24468.0,50.9071,51.1081,50.6614,50.6614,24468.0
2015-12-09 13:30:00,68.08,68.43,68.05,68.25,18031.0,50.6838,50.9443,50.6614,50.8103,18031.0
2015-12-09 14:00:00,68.26,68.31,68.03,68.06,15893.0,50.8178,50.855,50.6465,50.6689,15893.0
2015-12-09 14:30:00,68.06,68.18,68.04,68.06,18757.0,50.6689,50.7582,50.654,50.6689,18757.0
2015-12-09 15:00:00,68.09,68.27,68.06,68.22,27238.0,50.6912,50.8252,50.6689,50.788,27238.0
2015-12-09 15:30:00,68.24,68.43,68.07,68.16,55518.0,50.8029,50.9443,50.6763,50.7433,55518.0
2015-12-10 10:00:00,69.72,72.26,69.23,70.43,80996.0,51.9047,53.7957,51.5399,52.4333,80996.0
2015-12-10 10:30:00,70.3,70.81,69.82,70.0,52187.0,52.3365,52.7162,51.9791,52.1131,52187.0
2015-12-10 11:00:00,70.0,70.01,69.49,69.53,56222.0,52.1131,52.1206,51.7335,51.7632,56222.0
2015-12-10 11:30:00,69.53,69.91,68.8,69.38,35966.0,51.7632,52.0461,51.2198,51.6516,35966.0
2015-12-10 12:00:00,69.33,69.62,68.18,68.64,52636.0,51.6143,51.8302,50.7582,51.1007,52636.0
2015-12-10 12:30:00,68.69,68.82,68.35,68.45,44303.0,51.1379,51.2347,50.8848,50.9592,44303.0
2015-12-10 13:00:00,68.42,68.49,68.12,68.27,29740.0,50.9369,50.989,50.7135,50.8252,29740.0
2015-12-10 13:30:00,68.26,68.45,68.04,68.1,27953.0,50.8178,50.9592,50.654,50.6986,27953.0
2015-12-10 14:00:00,68.15,68.33,67.98,68.31,40887.0,50.7359,50.8699,50.6093,50.855,40887.0
2015-12-10 14:30:00,68.33,68.4,68.17,68.28,21959.0,50.8699,50.922,50.7508,50.8327,21959.0
2015-12-10 15:00:00,68.26,68.36,68.1,68.28,21900.0,50.8178,50.8922,50.6986,50.8327,21900.0
2015-12-10 15:30:00,68.38,68.46,68.23,68.32,70703.0,50.9071,50.9667,50.7954,50.8624,70703.0
2015-12-11 09:30:00,67.78,67.94,67.17,67.17,10636.0,50.4604,50.5795,50.0063,50.0063,10636.0
2015-12-11 10:00:00,67.3,68.09,67.16,68.05,9707.0,50.1031,50.6912,49.9988,50.6614,9707.0
2015-12-11 10:30:00,68.05,68.1,67.55,67.59,16372.0,50.6614,50.6986,50.2892,50.319,16372.0
2015-12-11 11:00:00,67.6,67.81,67.6,67.74,11602.0,50.3264,50.4827,50.3264,50.4306,11602.0
2015-12-11 11:30:00,67.67,67.77,67.6,67.65,9888.0,50.3785,50.453,50.3264,50.3636,9888.0
2015-12-11 12:00:00,67.62,67.69,67.4,67.49,12162.0,50.3413,50.3934,50.1775,50.2445,12162.0
2015-12-11 12:30:00,67.51,67.8,67.5,67.7,8100.0,50.2594,50.4753,50.252,50.4009,8100.0
2015-12-11 13:00:00,67.71,67.86,67.54,67.54,14233.0,50.4083,50.52,50.2817,50.2817,14233.0
2015-12-11 13:30:00,67.58,67.72,67.47,67.7,11116.0,50.3115,50.4157,50.2296,50.4009,11116.0
2015-12-11 14:00:00,67.71,68.01,67.7,67.75,12422.0,50.4083,50.6316,50.4009,50.4381,12422.0
2015-12-11 14:30:00,67.8,67.83,67.29,67.31,30429.0,50.4753,50.4976,50.0956,50.1105,30429.0
2015-12-11 15:00:00,67.39,67.48,67.08,67.2,36908.0,50.1701,50.2371,49.9393,50.0286,36908.0
2015-12-11 15:30:00,67.2,67.35,66.95,67.0,91812.0,50.0286,50.1403,49.8425,49.8797,91812.0
2015-12-14 09:30:00,67.05,67.25,66.34,66.34,15463.0,49.9169,50.0658,49.3884,49.3884,15463.0
2015-12-14 10:00:00,66.56,66.7,66.14,66.14,8900.0,49.5522,49.6564,49.2395,49.2395,8900.0
2015-12-14 10:30:00,66.07,66.21,65.79,66.03,16130.0,49.1874,49.2916,48.9789,49.1576,16130.0
2015-12-14 11:00:00,66.11,66.15,65.66,66.09,12689.0,49.2171,49.2469,48.8821,49.2023,12689.0
2015-12-14 11:30:00,65.94,65.94,65.42,65.6,17870.0,49.0906,49.0906,48.7035,48.8375,17870.0
2015-12-14 12:00:00,65.6,65.76,65.36,65.7,19850.0,48.8375,48.9566,48.6588,48.9119,19850.0
2015-12-14 12:30:00,65.69,66.24,65.64,66.08,37525.0,48.9045,49.3139,48.8672,49.1948,37525.0
2015-12-14 13:00:00,66.1,66.3,66.05,66.25,24961.0,49.2097,49.3586,49.1725,49.3214,24961.0
2015-12-14 13:30:00,66.23,66.31,66.16,66.31,21940.0,49.3065,49.366,49.2544,49.366,21940.0
2015-12-14 14:00:00,66.3,66.32,66.15,66.24,24400.0,49.3586,49.3735,49.2469,49.3139,24400.0
2015-12-14 14:30:00,66.2,66.48,65.98,66.45,30103.0,49.2841,49.4926,49.1204,49.4703,30103.0
2015-12-14 15:00:00,66.48,66.51,65.77,65.89,31455.0,49.4926,49.5149,48.964,49.0534,31455.0
2015-12-14 15:30:00,65.91,65.99,65.69,65.92,81575.0,49.0682,49.1278,48.9045,49.0757,81575.0
2015-12-15 09:30:00,66.41,66.69,66.29,66.29,3302.0,49.4405,49.6489,49.3511,49.3511,3302.0
2015-12-15 10:00:00,66.3,66.3,65.78,65.86,17150.0,49.3586,49.3586,48.9715,49.031,17150.0
2015-12-15 10:30:00,65.84,66.03,65.68,65.89,14610.0,49.0161,49.1576,48.897,49.0534,14610.0
2015-12-15 11:00:00,65.89,66.03,65.88,65.95,47315.0,49.0534,49.1576,49.0459,49.098,47315.0
2015-12-15 11:30:00,65.97,66.55,65.95,66.37,36961.0,49.1129,49.5447,49.098,49.4107,36961.0
2015-12-15 12:00:00,66.39,66.61,66.34,66.51,3994.0,49.4256,49.5894,49.3884,49.5149,3994.0
2015-12-15 12:30:00,66.57,66.75,66.52,66.56,2924.0,49.5596,49.6936,49.5224,49.5522,2924.0
2015-12-15 13:00:00,66.48,66.55,66.31,66.36,4247.0,49.4926,49.5447,49.366,49.4033,4247.0
2015-12-15 13:30:00,66.37,66.46,66.22,66.46,7469.0,49.4107,49.4777,49.299,49.4777,7469.0
2015-12-15 14:00:00,66.41,66.51,66.28,66.38,5632.0,49.4405,49.5149,49.3437,49.4182,5632.0
2015-12-15 14:30:00,66.39,66.39,66.13,66.14,8129.0,49.4256,49.4256,49.232,49.2395,8129.0
2015-12-15 15:00:00,66.18,66.18,65.77,65.81,18634.0,49.2693,49.2693,48.964,48.9938,18634.0
2015-12-15 15:30:00,65.81,66.04,65.76,65.88,33360.0,48.9938,49.165,48.9566,49.0459,33360.0
2015-12-16 09:30:00,66.22,66.29,65.56,66.14,18240.0,49.299,49.3511,48.8077,49.2395,18240.0
2015-12-16 10:00:00,66.1,66.1,65.7,65.84,14671.0,49.2097,49.2097,48.9119,49.0161,14671.0
2015-12-16 10:30:00,65.82,65.82,65.41,65.53,9329.0,49.0012,49.0012,48.696,48.7853,9329.0
2015-12-16 11:00:00,65.53,65.53,65.13,65.14,13101.0,48.7853,48.7853,48.4876,48.495,13101.0
2015-12-16 11:30:00,65.25,65.35,65.18,65.26,9095.0,48.5769,48.6513,48.5248,48.5843,9095.0
2015-12-16 12:00:00,65.22,65.26,65.02,65.1,15010.0,48.5546,48.5843,48.4057,48.4652,15010.0
2015-12-16 12:30:00,65.12,65.2,65.06,65.13,11102.0,48.4801,48.5397,48.4354,48.4876,11102.0
2015-12-16 13:00:00,65.12,65.57,65.11,65.48,9816.0,48.4801,48.8151,48.4727,48.7481,9816.0
2015-12-16 13:30:00,65.48,66.0,65.31,65.97,9625.0,48.7481,49.1353,48.6216,49.1129,9625.0
2015-12-16 14:00:00,66.02,66.23,65.72,65.9,21422.0,49.1501,49.3065,48.9268,49.0608,21422.0
2015-12-16 14:30:00,66.02,66.06,65.72,66.06,10085.0,49.1501,49.1799,48.9268,49.1799,10085.0
2015-12-16 15:00:00,66.01,66.21,65.92,66.21,11946.0,49.1427,49.2916,49.0757,49.2916,11946.0
2015-12-16 15:30:00,66.22,66.5,66.21,66.27,24635.0,49.299,49.5075,49.2916,49.3363,24635.0
2015-12-17 09:30:00,66.34,66.37,65.92,66.23,5838.0,49.3884,49.4107,49.0757,49.3065,5838.0
2015-12-17 10:00:00,66.19,66.39,65.9,65.9,20702.0,49.2767,49.4256,49.0608,49.0608,20702.0
2015-12-17 10:30:00,65.84,65.88,65.24,65.28,5907.0,49.0161,49.0459,48.5695,48.5992,5907.0
2015-12-17 11:00:00,65.33,65.45,65.11,65.2,9154.0,48.6365,48.7258,48.4727,48.5397,9154.0
2015-12-17 11:30:00,65.18,65.42,65.17,65.34,8108.0,48.5248,48.7035,48.5173,48.6439,8108.0
2015-12-17 12:00:00,65.36,65.6,65.27,65.42,5704.0,48.6588,48.8375,48.5918,48.7035,5704.0
2015-12-17 12:30:00,65.4,65.42,65.15,65.26,7049.0,48.6886,48.7035,48.5024,48.5843,7049.0
2015-12-17 13:00:00,65.28,65.43,65.2,65.3,8524.0,48.5992,48.7109,48.5397,48.6141,8524.0
2015-12-17 13:30:00,65.23,65.42,65.22,65.34,12371.0,48.562,48.7035,48.5546,48.6439,12371.0
2015-12-17 14:00:00,65.33,65.43,65.23,65.27,10598.0,48.6365,48.7109,48.562,48.5918,10598.0
2015-12-17 14:30:00,65.3,65.44,65.17,65.32,11213.0,48.6141,48.7183,48.5173,48.629,11213.0
2015-12-17 15:00:00,65.32,65.45,65.2,65.32,13802.0,48.629,48.7258,48.5397,48.629,13802.0
2015-12-17 15:30:00,65.33,65.43,65.12,65.12,31612.0,48.6365,48.7109,48.4801,48.4801,31612.0
2015-12-18 09:30:00,64.96,64.96,64.51,64.51,53123.0,48.361,48.361,48.026,48.026,53123.0
2015-12-18 10:00:00,64.54,64.69,64.08,64.25,4600.0,48.0483,48.16,47.7059,47.8324,4600.0
2015-12-18 10:30:00,64.25,64.26,64.0,64.02,27827.0,47.8324,47.8399,47.6463,47.6612,27827.0
2015-12-18 11:00:00,64.08,64.27,64.07,64.23,9399.0,47.7059,47.8473,47.6984,47.8175,9399.0
2015-12-18 11:30:00,64.19,64.33,64.05,64.09,15354.0,47.7878,47.892,47.6835,47.7133,15354.0
2015-12-18 12:00:00,64.09,64.1,63.97,64.08,17463.0,47.7133,47.7208,47.624,47.7059,17463.0
2015-12-18 12:30:00,64.05,64.08,63.97,64.02,7137.0,47.6835,47.7059,47.624,47.6612,7137.0
2015-12-18 13:00:00,64.0,64.08,63.86,64.0,11038.0,47.6463,47.7059,47.5421,47.6463,11038.0
2015-12-18 13:30:00,63.96,64.17,63.96,64.11,14754.0,47.6165,47.7729,47.6165,47.7282,14754.0
2015-12-18 14:00:00,64.11,64.4,64.07,64.4,10590.0,47.7282,47.9441,47.6984,47.9441,10590.0
2015-12-18 14:30:00,64.41,64.49,64.24,64.34,21385.0,47.9515,48.0111,47.825,47.8994,21385.0
2015-12-18 15:00:00,64.39,64.6,64.29,64.47,30092.0,47.9366,48.093,47.8622,47.9962,30092.0
2015-12-18 15:30:00,64.48,64.71,64.04,64.05,84315.0,48.0037,48.1749,47.6761,47.6835,84315.0
2015-12-21 09:30:00,64.4,64.47,64.19,64.26,3152.0,47.9441,47.9962,47.7878,47.8399,3152.0
2015-12-21 10:00:00,64.3,64.31,64.06,64.06,19476.0,47.8696,47.8771,47.691,47.691,19476.0
2015-12-21 10:30:00,64.09,64.38,64.08,64.21,9610.0,47.7133,47.9292,47.7059,47.8026,9610.0
2015-12-21 11:00:00,64.25,64.31,64.05,64.11,8493.0,47.8324,47.8771,47.6835,47.7282,8493.0
2015-12-21 11:30:00,64.17,64.17,63.97,64.07,8203.0,47.7729,47.7729,47.624,47.6984,8203.0
2015-12-21 12:00:00,64.01,64.28,63.95,64.26,9159.0,47.6537,47.8548,47.6091,47.8399,9159.0
2015-12-21 12:30:00,64.34,64.43,64.19,64.25,8576.0,47.8994,47.9664,47.7878,47.8324,8576.0
2015-12-21 13:00:00,64.3,64.48,64.15,64.19,9754.0,47.8696,48.0037,47.758,47.7878,9754.0
2015-12-21 13:30:00,64.2,64.28,64.1,64.15,6520.0,47.7952,47.8548,47.7208,47.758,6520.0
2015-12-21 14:00:00,64.2,64.21,64.0,64.03,8062.0,47.7952,47.8026,47.6463,47.6686,8062.0
2015-12-21 14:30:00,64.01,64.15,63.98,64.05,11856.0,47.6537,47.758,47.6314,47.6835,11856.0
2015-12-21 15:00:00,64.03,64.08,63.93,64.0,13446.0,47.6686,47.7059,47.5942,47.6463,13446.0
2015-12-21 15:30:00,64.03,64.34,64.01,64.32,21105.0,47.6686,47.8994,47.6537,47.8845,21105.0
2015-12-22 09:30:00,64.46,64.68,64.32,64.58,5265.0,47.9888,48.1525,47.8845,48.0781,5265.0
2015-12-22 10:00:00,64.53,64.61,64.39,64.46,5473.0,48.0409,48.1004,47.9366,47.9888,5473.0
2015-12-22 10:30:00,64.5,64.5,64.29,64.34,4624.0,48.0185,48.0185,47.8622,47.8994,4624.0
2015-12-22 11:00:00,64.39,64.61,64.31,64.51,3692.0,47.9366,48.1004,47.8771,48.026,3692.0
2015-12-22 11:30:00,64.45,64.67,64.45,64.65,5800.0,47.9813,48.1451,47.9813,48.1302,5800.0
2015-12-22 12:00:00,64.63,64.79,64.57,64.68,5952.0,48.1153,48.2344,48.0707,48.1525,5952.0
2015-12-22 12:30:00,64.7,64.85,64.69,64.81,7060.0,48.1674,48.2791,48.16,48.2493,7060.0
2015-12-22 13:00:00,64.82,65.05,64.82,64.93,5050.0,48.2568,48.428,48.2568,48.3387,5050.0
2015-12-22 13:30:00,64.97,65.15,64.97,65.13,3680.0,48.3684,48.5024,48.3684,48.4876,3680.0
2015-12-22 14:00:00,65.13,65.3,65.0,65.18,5053.0,48.4876,48.6141,48.3908,48.5248,5053.0
2015-12-22 14:30:00,65.12,65.12,64.98,65.01,5700.0,48.4801,48.4801,48.3759,48.3982,5700.0
2015-12-22 15:00:00,65.05,65.21,65.04,65.14,9484.0,48.428,48.5471,48.4206,48.495,9484.0
2015-12-22 15:30:00,65.1,65.12,64.7,64.88,29476.0,48.4652,48.4801,48.1674,48.3014,29476.0
2015-12-23 09:30:00,65.19,65.29,65.01,65.09,8841.0,48.5322,48.6067,48.3982,48.4578,8841.0
2015-12-23 10:00:00,65.35,65.39,65.25,65.35,2672.0,48.6513,48.6811,48.5769,48.6513,2672.0
2015-12-23 10:30:00,65.3,65.58,65.23,65.42,10403.0,48.6141,48.8226,48.562,48.7035,10403.0
2015-12-23 11:00:00,65.43,65.43,65.27,65.34,2699.0,48.7109,48.7109,48.5918,48.6439,2699.0
2015-12-23 11:30:00,65.37,65.42,65.3,65.35,3392.0,48.6662,48.7035,48.6141,48.6513,3392.0
2015-12-23 12:00:00,65.39,65.45,65.28,65.29,5428.0,48.6811,48.7258,48.5992,48.6067,5428.0
2015-12-23 12:30:00,65.28,65.28,65.13,65.25,3095.0,48.5992,48.5992,48.4876,48.5769,3095.0
2015-12-23 13:00:00,65.28,65.28,65.12,65.14,3417.0,48.5992,48.5992,48.4801,48.495,3417.0
2015-12-23 13:30:00,65.17,65.19,64.97,65.18,4800.0,48.5173,48.5322,48.3684,48.5248,4800.0
2015-12-23 14:00:00,65.23,65.38,65.15,65.27,5412.0,48.562,48.6737,48.5024,48.5918,5412.0
2015-12-23 14:30:00,65.31,65.39,65.26,65.31,5636.0,48.6216,48.6811,48.5843,48.6216,5636.0
2015-12-23 15:00:00,65.34,65.37,65.26,65.35,7379.0,48.6439,48.6662,48.5843,48.6513,7379.0
2015-12-23 15:30:00,65.32,65.41,65.21,65.33,19578.0,48.629,48.696,48.5471,48.6365,19578.0
2015-12-24 09:30:00,65.27,65.27,64.82,64.82,4529.0,48.5918,48.5918,48.2568,48.2568,4529.0
2015-12-24 10:00:00,64.96,65.23,64.96,65.14,3023.0,48.361,48.562,48.361,48.495,3023.0
2015-12-24 10:30:00,65.02,65.17,64.91,65.05,5100.0,48.4057,48.5173,48.3238,48.428,5100.0
2015-12-24 11:00:00,65.13,65.17,64.97,65.17,4503.0,48.4876,48.5173,48.3684,48.5173,4503.0
2015-12-24 11:30:00,65.12,65.17,65.03,65.17,5965.0,48.4801,48.5173,48.4131,48.5173,5965.0
2015-12-24 12:00:00,65.17,65.18,65.08,65.13,3000.0,48.5173,48.5248,48.4503,48.4876,3000.0
2015-12-24 12:30:00,65.16,65.32,65.02,65.08,14289.0,48.5099,48.629,48.4057,48.4503,14289.0
2015-12-28 09:30:00,64.86,64.86,64.35,64.57,6356.0,48.2866,48.2866,47.9069,48.0707,6356.0
2015-12-28 10:00:00,64.58,64.64,64.35,64.61,4050.0,48.0781,48.1228,47.9069,48.1004,4050.0
2015-12-28 10:30:00,64.49,64.67,64.48,64.64,4771.0,48.0111,48.1451,48.0037,48.1228,4771.0
2015-12-28 11:00:00,64.64,64.88,64.63,64.67,3608.0,48.1228,48.3014,48.1153,48.1451,3608.0
2015-12-28 11:30:00,64.67,64.98,64.67,64.93,5319.0,48.1451,48.3759,48.1451,48.3387,5319.0
2015-12-28 12:00:00,64.92,64.99,64.78,64.93,6342.0,48.3312,48.3833,48.227,48.3387,6342.0
2015-12-28 12:30:00,64.9,65.01,64.83,64.93,2300.0,48.3163,48.3982,48.2642,48.3387,2300.0
2015-12-28 13:00:00,64.95,65.19,64.94,65.19,2025.0,48.3536,48.5322,48.3461,48.5322,2025.0
2015-12-28 13:30:00,65.21,65.31,65.02,65.11,5424.0,48.5471,48.6216,48.4057,48.4727,5424.0
2015-12-28 14:00:00,65.16,65.23,65.0,65.12,4389.0,48.5099,48.562,48.3908,48.4801,4389.0
2015-12-28 14:30:00,65.16,65.32,65.1,65.32,4259.0,48.5099,48.629,48.4652,48.629,4259.0
2015-12-28 15:00:00,65.29,65.33,65.2,65.29,6243.0,48.6067,48.6365,48.5397,48.6067,6243.0
2015-12-28 15:30:00,65.3,65.35,65.22,65.34,31343.0,48.6141,48.6513,48.5546,48.6439,31343.0
2015-12-29 09:30:00,65.71,66.09,65.71,65.9,3812.0,48.9194,49.2023,48.9194,49.0608,3812.0
2015-12-29 10:00:00,65.92,65.92,65.42,65.57,8251.0,49.0757,49.0757,48.7035,48.8151,8251.0
2015-12-29 10:30:00,65.57,65.61,65.38,65.55,13476.0,48.8151,48.8449,48.6737,48.8002,13476.0
2015-12-29 11:00:00,65.59,65.64,65.21,65.35,15133.0,48.83,48.8672,48.5471,48.6513,15133.0
2015-12-29 11:30:00,65.34,65.42,65.11,65.18,6680.0,48.6439,48.7035,48.4727,48.5248,6680.0
2015-12-29 12:00:00,65.2,65.35,65.13,65.27,5486.0,48.5397,48.6513,48.4876,48.5918,5486.0
2015-12-29 12:30:00,65.27,65.27,65.13,65.17,4460.0,48.5918,48.5918,48.4876,48.5173,4460.0
2015-12-29 13:00:00,65.2,65.49,65.19,65.4,6622.0,48.5397,48.7556,48.5322,48.6886,6622.0
2015-12-29 13:30:00,65.36,65.53,65.36,65.53,8872.0,48.6588,48.7853,48.6588,48.7853,8872.0
2015-12-29 14:00:00,65.51,65.56,65.41,65.48,9000.0,48.7705,48.8077,48.696,48.7481,9000.0
2015-12-29 14:30:00,65.44,65.46,65.28,65.35,7902.0,48.7183,48.7332,48.5992,48.6513,7902.0
2015-12-29 15:00:00,65.35,65.5,65.32,65.34,11706.0,48.6513,48.763,48.629,48.6439,11706.0
2015-12-29 15:30:00,65.34,65.55,65.23,65.45,60634.0,48.6439,48.8002,48.562,48.7258,60634.0
2015-12-30 09:30:00,65.21,65.54,65.19,65.32,2449.0,48.5471,48.7928,48.5322,48.629,2449.0
2015-12-30 10:00:00,65.42,65.55,65.19,65.31,3220.0,48.7035,48.8002,48.5322,48.6216,3220.0
2015-12-30 10:30:00,65.2,65.65,65.12,65.64,7440.0,48.5397,48.8747,48.4801,48.8672,7440.0
2015-12-30 11:00:00,65.68,66.06,65.64,65.83,17673.0,48.897,49.1799,48.8672,49.0087,17673.0
2015-12-30 11:30:00,65.79,65.92,65.66,65.83,7420.0,48.9789,49.0757,48.8821,49.0087,7420.0
2015-12-30 12:00:00,65.81,65.88,65.7,65.7,3241.0,48.9938,49.0459,48.9119,48.9119,3241.0
2015-12-30 12:30:00,65.73,65.79,65.49,65.55,6672.0,48.9342,48.9789,48.7556,48.8002,6672.0
2015-12-30 13:00:00,65.58,65.63,65.42,65.44,4563.0,48.8226,48.8598,48.7035,48.7183,4563.0
2015-12-30 13:30:00,65.42,65.53,65.39,65.46,6030.0,48.7035,48.7853,48.6811,48.7332,6030.0
2015-12-30 14:00:00,65.49,65.65,65.39,65.55,5927.0,48.7556,48.8747,48.6811,48.8002,5927.0
2015-12-30 14:30:00,65.52,65.56,65.34,65.42,7088.0,48.7779,48.8077,48.6439,48.7035,7088.0
2015-12-30 15:00:00,65.46,65.56,65.44,65.54,8454.0,48.7332,48.8077,48.7183,48.7928,8454.0
2015-12-30 15:30:00,65.51,65.51,65.26,65.26,34975.0,48.7705,48.7705,48.5843,48.5843,34975.0
2015-12-31 09:30:00,65.11,65.39,64.93,65.08,12038.0,48.4727,48.6811,48.3387,48.4503,12038.0
2015-12-31 10:00:00,65.03,65.09,64.71,64.73,3090.0,48.4131,48.4578,48.1749,48.1898,3090.0
2015-12-31 10:30:00,64.75,64.92,64.66,64.92,24317.0,48.2047,48.3312,48.1377,48.3312,24317.0
2015-12-31 11:00:00,64.93,65.02,64.8,64.94,5301.0,48.3387,48.4057,48.2419,48.3461,5301.0
2015-12-31 11:30:00,64.89,65.28,64.88,65.23,4880.0,48.3089,48.5992,48.3014,48.562,4880.0
2015-12-31 12:00:00,65.19,65.45,65.19,65.45,5769.0,48.5322,48.7258,48.5322,48.7258,5769.0
2015-12-31 12:30:00,65.41,65.49,65.32,65.32,2770.0,48.696,48.7556,48.629,48.629,2770.0
2015-12-31 13:00:00,65.31,65.44,65.19,65.44,3700.0,48.6216,48.7183,48.5322,48.7183,3700.0
2015-12-31 13:30:00,65.38,65.44,65.28,65.28,3412.0,48.6737,48.7183,48.5992,48.5992,3412.0
2015-12-31 14:00:00,65.29,65.37,65.15,65.22,9699.0,48.6067,48.6662,48.5024,48.5546,9699.0
2015-12-31 14:30:00,65.17,65.23,65.04,65.04,8296.0,48.5173,48.562,48.4206,48.4206,8296.0
2015-12-31 15:00:00,65.04,65.06,64.79,64.82,12290.0,48.4206,48.4354,48.2344,48.2568,12290.0
2015-12-31 15:30:00,64.82,64.88,64.51,64.51,75944.0,48.2568,48.3014,48.026,48.026,75944.0
2016-01-04 09:30:00,63.93,64.21,63.2,63.42,17295.0,47.5942,47.8026,47.0507,47.2145,17295.0
2016-01-04 10:00:00,63.35,63.71,63.19,63.58,18060.0,47.1624,47.4304,47.0433,47.3336,18060.0
2016-01-04 10:30:00,63.5,63.51,63.13,63.35,14928.0,47.2741,47.2815,46.9986,47.1624,14928.0
2016-01-04 11:00:00,63.33,63.41,63.09,63.36,11445.0,47.1475,47.2071,46.9688,47.1698,11445.0
2016-01-04 11:30:00,63.33,63.7,63.3,63.53,11757.0,47.1475,47.423,47.1252,47.2964,11757.0
2016-01-04 12:00:00,63.53,63.63,63.29,63.48,10699.0,47.2964,47.3708,47.1177,47.2592,10699.0
2016-01-04 12:30:00,63.46,63.65,63.28,63.61,13642.0,47.2443,47.3857,47.1103,47.356,13642.0
2016-01-04 13:00:00,63.63,63.76,63.55,63.72,16285.0,47.3708,47.4676,47.3113,47.4379,16285.0
2016-01-04 13:30:00,63.71,63.98,63.67,63.92,9245.0,47.4304,47.6314,47.4006,47.5867,9245.0
2016-01-04 14:00:00,63.92,63.92,63.65,63.77,13031.0,47.5867,47.5867,47.3857,47.4751,13031.0
2016-01-04 14:30:00,63.72,63.72,63.48,63.53,14687.0,47.4379,47.4379,47.2592,47.2964,14687.0
2016-01-04 15:00:00,63.53,63.53,63.27,63.36,20104.0,47.2964,47.2964,47.1028,47.1698,20104.0
2016-01-04 15:30:00,63.33,63.85,63.28,63.82,65450.0,47.1475,47.5346,47.1103,47.5123,65450.0
2016-01-05 09:30:00,64.05,64.66,63.65,63.9,20971.0,47.6835,48.1377,47.3857,47.5719,20971.0
2016-01-05 10:00:00,63.88,63.9,63.56,63.56,22452.0,47.557,47.5719,47.3187,47.3187,22452.0
2016-01-05 10:30:00,63.55,63.78,63.54,63.66,19832.0,47.3113,47.4825,47.3038,47.3932,19832.0
2016-01-05 11:00:00,63.67,63.83,63.61,63.73,17315.0,47.4006,47.5197,47.356,47.4453,17315.0
2016-01-05 11:30:00,63.74,63.84,63.69,63.77,8500.0,47.4527,47.5272,47.4155,47.4751,8500.0
2016-01-05 12:00:00,63.73,63.75,63.58,63.63,7178.0,47.4453,47.4602,47.3336,47.3708,7178.0
2016-01-05 12:30:00,63.61,63.71,63.61,63.69,8949.0,47.356,47.4304,47.356,47.4155,8949.0
2016-01-05 13:00:00,63.74,63.87,63.6,63.6,8968.0,47.4527,47.5495,47.3485,47.3485,8968.0
2016-01-05 13:30:00,63.66,63.87,63.64,63.8,12162.0,47.3932,47.5495,47.3783,47.4974,12162.0
2016-01-05 14:00:00,63.82,63.98,63.7,63.92,14939.0,47.5123,47.6314,47.423,47.5867,14939.0
2016-01-05 14:30:00,63.92,63.99,63.85,63.85,8926.0,47.5867,47.6389,47.5346,47.5346,8926.0
2016-01-05 15:00:00,63.87,64.05,63.79,63.96,21854.0,47.5495,47.6835,47.49,47.6165,21854.0
2016-01-05 15:30:00,63.96,64.15,63.87,64.05,50398.0,47.6165,47.758,47.5495,47.6835,50398.0
2016-01-06 09:30:00,63.23,63.72,63.11,63.72,11578.0,47.0731,47.4379,46.9837,47.4379,11578.0
2016-01-06 10:00:00,63.72,63.87,63.51,63.86,14575.0,47.4379,47.5495,47.2815,47.5421,14575.0
2016-01-06 10:30:00,63.88,64.35,63.55,63.81,19053.0,47.557,47.9069,47.3113,47.5049,19053.0
2016-01-06 11:00:00,63.81,64.21,63.74,64.1,30367.0,47.5049,47.8026,47.4527,47.7208,30367.0
2016-01-06 11:30:00,64.09,64.1,63.71,63.71,8900.0,47.7133,47.7208,47.4304,47.4304,8900.0
2016-01-06 12:00:00,63.67,63.82,63.58,63.8,9804.0,47.4006,47.5123,47.3336,47.4974,9804.0
2016-01-06 12:30:00,63.76,63.88,63.72,63.8,17114.0,47.4676,47.557,47.4379,47.4974,17114.0
2016-01-06 13:00:00,63.8,63.88,63.67,63.82,34637.0,47.4974,47.557,47.4006,47.5123,34637.0
2016-01-06 13:30:00,63.8,63.83,63.65,63.71,21763.0,47.4974,47.5197,47.3857,47.4304,21763.0
2016-01-06 14:00:00,63.7,63.76,63.63,63.71,14473.0,47.423,47.4676,47.3708,47.4304,14473.0
2016-01-06 14:30:00,63.67,63.74,63.28,63.37,46442.0,47.4006,47.4527,47.1103,47.1773,46442.0
2016-01-06 15:00:00,63.4,63.49,63.33,63.4,54264.0,47.1996,47.2666,47.1475,47.1996,54264.0
2016-01-06 15:30:00,63.4,63.58,63.28,63.49,81692.0,47.1996,47.3336,47.1103,47.2666,81692.0
2016-01-07 09:30:00,62.65,63.43,62.22,63.02,33388.0,46.6413,47.222,46.3211,46.9167,33388.0
2016-01-07 10:00:00,62.95,62.96,62.56,62.78,28762.0,46.8646,46.8721,46.5743,46.738,28762.0
2016-01-07 10:30:00,62.78,63.21,62.72,63.21,55480.0,46.738,47.0582,46.6934,47.0582,55480.0
2016-01-07 11:00:00,63.25,63.33,62.94,62.95,12226.0,47.0879,47.1475,46.8572,46.8646,12226.0
2016-01-07 11:30:00,62.92,63.15,62.91,62.96,5931.0,46.8423,47.0135,46.8348,46.8721,5931.0
2016-01-07 12:00:00,62.98,63.05,62.76,62.76,9303.0,46.8869,46.9391,46.7232,46.7232,9303.0
2016-01-07 12:30:00,62.76,62.8,62.5,62.5,13634.0,46.7232,46.7529,46.5296,46.5296,13634.0
2016-01-07 13:00:00,62.45,62.47,62.22,62.38,13555.0,46.4924,46.5073,46.3211,46.4403,13555.0
2016-01-07 13:30:00,62.35,62.5,62.2,62.35,37976.0,46.4179,46.5296,46.3063,46.4179,37976.0
2016-01-07 14:00:00,62.4,62.41,62.23,62.32,42172.0,46.4551,46.4626,46.3286,46.3956,42172.0
2016-01-07 14:30:00,62.3,62.95,62.27,62.79,22418.0,46.3807,46.8646,46.3584,46.7455,22418.0
2016-01-07 15:00:00,62.81,62.84,62.57,62.57,36269.0,46.7604,46.7827,46.5817,46.5817,36269.0
2016-01-07 15:30:00,62.55,62.85,62.55,62.69,74740.0,46.5668,46.7902,46.5668,46.671,74740.0
2016-01-08 09:30:00,62.92,63.35,62.77,63.22,25896.0,46.8423,47.1624,46.7306,47.0656,25896.0
2016-01-08 10:00:00,63.16,63.23,62.7,62.85,26870.0,47.0209,47.0731,46.6785,46.7902,26870.0
2016-01-08 10:30:00,62.87,63.11,62.83,62.87,10713.0,46.805,46.9837,46.7753,46.805,10713.0
2016-01-08 11:00:00,62.89,62.89,62.41,62.48,19484.0,46.8199,46.8199,46.4626,46.5147,19484.0
2016-01-08 11:30:00,62.56,63.0,62.46,62.97,100700.0,46.5743,46.9018,46.4998,46.8795,100700.0
2016-01-08 12:00:00,62.97,63.04,62.77,62.81,31791.0,46.8795,46.9316,46.7306,46.7604,31791.0
2016-01-08 12:30:00,62.78,62.81,62.75,62.75,22933.0,46.738,46.7604,46.7157,46.7157,22933.0
2016-01-08 13:00:00,62.75,62.79,62.56,62.72,33472.0,46.7157,46.7455,46.5743,46.6934,33472.0
2016-01-08 13:30:00,62.72,62.77,62.6,62.61,18510.0,46.6934,46.7306,46.604,46.6115,18510.0
2016-01-08 14:00:00,62.66,63.05,62.66,62.81,24341.0,46.6487,46.9391,46.6487,46.7604,24341.0
2016-01-08 14:30:00,62.8,62.94,62.78,62.86,34039.0,46.7529,46.8572,46.738,46.7976,34039.0
2016-01-08 15:00:00,62.84,63.18,62.84,62.99,33875.0,46.7827,47.0358,46.7827,46.8944,33875.0
2016-01-08 15:30:00,62.99,62.99,62.52,62.63,55712.0,46.8944,46.8944,46.5445,46.6264,55712.0
2016-01-11 09:30:00,62.81,63.31,62.34,62.89,19594.0,46.7604,47.1326,46.4105,46.8199,19594.0
2016-01-11 10:00:00,62.83,62.83,62.46,62.71,28396.0,46.7753,46.7753,46.4998,46.6859,28396.0
2016-01-11 10:30:00,62.75,62.87,62.56,62.64,26336.0,46.7157,46.805,46.5743,46.6338,26336.0
2016-01-11 11:00:00,62.61,62.86,62.5,62.71,37490.0,46.6115,46.7976,46.5296,46.6859,37490.0
2016-01-11 11:30:00,62.73,62.8,62.53,62.74,14201.0,46.7008,46.7529,46.5519,46.7083,14201.0
2016-01-11 12:00:00,62.7,62.72,62.55,62.69,23363.0,46.6785,46.6934,46.5668,46.671,23363.0
2016-01-11 12:30:00,62.66,62.75,62.58,62.58,11201.0,46.6487,46.7157,46.5892,46.5892,11201.0
2016-01-11 13:00:00,62.61,62.61,62.44,62.5,17606.0,46.6115,46.6115,46.4849,46.5296,17606.0
2016-01-11 13:30:00,62.5,62.68,62.49,62.63,14482.0,46.5296,46.6636,46.5221,46.6264,14482.0
2016-01-11 14:00:00,62.62,62.75,62.55,62.74,16649.0,46.6189,46.7157,46.5668,46.7083,16649.0
2016-01-11 14:30:00,62.72,63.01,62.66,62.95,15510.0,46.6934,46.9093,46.6487,46.8646,15510.0
2016-01-11 15:00:00,62.96,63.23,62.86,63.21,27808.0,46.8721,47.0731,46.7976,47.0582,27808.0
2016-01-11 15:30:00,63.23,63.63,63.22,63.5,66380.0,47.0731,47.3708,47.0656,47.2741,66380.0
2016-01-12 09:30:00,63.92,64.04,63.71,63.84,8583.0,47.5867,47.6761,47.4304,47.5272,8583.0
2016-01-12 10:00:00,63.79,63.89,63.43,63.48,9301.0,47.49,47.5644,47.222,47.2592,9301.0
2016-01-12 10:30:00,63.53,63.69,63.38,63.6,8455.0,47.2964,47.4155,47.1847,47.3485,8455.0
2016-01-12 11:00:00,63.62,63.74,63.5,63.62,9531.0,47.3634,47.4527,47.2741,47.3634,9531.0
2016-01-12 11:30:00,63.6,63.88,63.37,63.69,10200.0,47.3485,47.557,47.1773,47.4155,10200.0
2016-01-12 12:00:00,63.66,63.82,63.65,63.79,9863.0,47.3932,47.5123,47.3857,47.49,9863.0
2016-01-12 12:30:00,63.84,63.89,63.7,63.82,10806.0,47.5272,47.5644,47.423,47.5123,10806.0
2016-01-12 13:00:00,63.82,63.91,63.65,63.75,10647.0,47.5123,47.5793,47.3857,47.4602,10647.0
2016-01-12 13:30:00,63.76,63.89,63.76,63.77,11171.0,47.4676,47.5644,47.4676,47.4751,11171.0
2016-01-12 14:00:00,63.77,63.91,63.66,63.75,13610.0,47.4751,47.5793,47.3932,47.4602,13610.0
2016-01-12 14:30:00,63.74,63.88,63.61,63.84,9861.0,47.4527,47.557,47.356,47.5272,9861.0
2016-01-12 15:00:00,63.77,64.22,63.7,64.1,18716.0,47.4751,47.8101,47.423,47.7208,18716.0
2016-01-12 15:30:00,64.07,64.45,63.94,64.38,58635.0,47.6984,47.9813,47.6016,47.9292,58635.0
2016-01-13 09:30:00,64.86,65.38,64.65,65.27,32036.0,48.2866,48.6737,48.1302,48.5918,32036.0
2016-01-13 10:00:00,65.31,65.89,65.23,65.86,42088.0,48.6216,49.0534,48.562,49.031,42088.0
2016-01-13 10:30:00,65.83,66.52,65.65,66.5,78205.0,49.0087,49.5224,48.8747,49.5075,78205.0
2016-01-13 11:00:00,66.46,66.46,66.05,66.27,34386.0,49.4777,49.4777,49.1725,49.3363,34386.0
2016-01-13 11:30:00,66.29,66.52,66.22,66.29,26726.0,49.3511,49.5224,49.299,49.3511,26726.0
2016-01-13 12:00:00,66.32,66.46,66.28,66.34,23652.0,49.3735,49.4777,49.3437,49.3884,23652.0
2016-01-13 12:30:00,66.4,66.44,66.15,66.26,36783.0,49.433,49.4628,49.2469,49.3288,36783.0
2016-01-13 13:00:00,66.22,66.43,66.17,66.21,27220.0,49.299,49.4554,49.2618,49.2916,27220.0
2016-01-13 13:30:00,66.22,66.26,66.03,66.03,68781.0,49.299,49.3288,49.1576,49.1576,68781.0
2016-01-13 14:00:00,66.09,66.1,65.75,65.8,66018.0,49.2023,49.2097,48.9491,48.9864,66018.0
2016-01-13 14:30:00,65.79,65.81,65.36,65.63,42119.0,48.9789,48.9938,48.6588,48.8598,42119.0
2016-01-13 15:00:00,65.6,65.68,64.78,65.01,67089.0,48.8375,48.897,48.227,48.3982,67089.0
2016-01-13 15:30:00,65.02,65.28,64.86,64.93,103179.0,48.4057,48.5992,48.2866,48.3387,103179.0
2016-01-14 09:30:00,65.1,65.19,64.71,64.79,18965.0,48.4652,48.5322,48.1749,48.2344,18965.0
2016-01-14 10:00:00,64.86,65.49,64.86,65.34,20502.0,48.2866,48.7556,48.2866,48.6439,20502.0
2016-01-14 10:30:00,65.31,65.51,64.95,65.0,24458.0,48.6216,48.7705,48.3536,48.3908,24458.0
2016-01-14 11:00:00,65.02,65.43,64.94,65.11,19920.0,48.4057,48.7109,48.3461,48.4727,19920.0
2016-01-14 11:30:00,65.09,65.18,64.97,65.12,8369.0,48.4578,48.5248,48.3684,48.4801,8369.0
2016-01-14 12:00:00,65.13,65.27,65.0,65.17,10968.0,48.4876,48.5918,48.3908,48.5173,10968.0
2016-01-14 12:30:00,65.17,65.22,64.98,65.01,8269.0,48.5173,48.5546,48.3759,48.3982,8269.0
2016-01-14 13:00:00,65.01,65.26,64.94,65.23,11979.0,48.3982,48.5843,48.3461,48.562,11979.0
2016-01-14 13:30:00,65.26,65.37,65.13,65.33,8742.0,48.5843,48.6662,48.4876,48.6365,8742.0
2016-01-14 14:00:00,65.33,65.55,65.24,65.46,8713.0,48.6365,48.8002,48.5695,48.7332,8713.0
2016-01-14 14:30:00,65.49,65.78,65.42,65.78,13462.0,48.7556,48.9715,48.7035,48.9715,13462.0
2016-01-14 15:00:00,65.74,65.85,65.64,65.75,25007.0,48.9417,49.0236,48.8672,48.9491,25007.0
2016-01-14 15:30:00,65.76,65.84,65.56,65.64,59634.0,48.9566,49.0161,48.8077,48.8672,59634.0
2016-01-15 09:30:00,64.38,64.82,64.27,64.45,12460.0,47.9292,48.2568,47.8473,47.9813,12460.0
2016-01-15 10:00:00,64.31,64.84,64.28,64.68,10504.0,47.8771,48.2717,47.8548,48.1525,10504.0
2016-01-15 10:30:00,64.69,64.87,64.45,64.45,8885.0,48.16,48.294,47.9813,47.9813,8885.0
2016-01-15 11:00:00,64.45,64.69,64.35,64.44,13353.0,47.9813,48.16,47.9069,47.9739,13353.0
2016-01-15 11:30:00,64.48,64.53,64.17,64.29,9872.0,48.0037,48.0409,47.7729,47.8622,9872.0
2016-01-15 12:00:00,64.25,64.29,63.91,63.95,7973.0,47.8324,47.8622,47.5793,47.6091,7973.0
2016-01-15 12:30:00,63.87,64.11,63.77,64.03,8652.0,47.5495,47.7282,47.4751,47.6686,8652.0
2016-01-15 13:00:00,64.01,64.46,63.94,64.35,15344.0,47.6537,47.9888,47.6016,47.9069,15344.0
2016-01-15 13:30:00,64.33,64.9,64.3,64.81,19084.0,47.892,48.3163,47.8696,48.2493,19084.0
2016-01-15 14:00:00,64.81,65.14,64.79,65.0,28201.0,48.2493,48.495,48.2344,48.3908,28201.0
2016-01-15 14:30:00,64.99,65.41,64.96,65.41,11546.0,48.3833,48.696,48.361,48.696,11546.0
2016-01-15 15:00:00,65.44,65.63,65.34,65.63,31699.0,48.7183,48.8598,48.6439,48.8598,31699.0
2016-01-15 15:30:00,65.59,65.59,65.36,65.53,73708.0,48.83,48.83,48.6588,48.7853,73708.0
2016-01-19 09:30:00,65.91,66.1,65.68,66.06,19113.0,49.0682,49.2097,48.897,49.1799,19113.0
2016-01-19 10:00:00,65.94,66.94,65.7,66.94,31197.0,49.0906,49.8351,48.9119,49.8351,31197.0
2016-01-19 10:30:00,67.02,67.02,65.91,65.96,43446.0,49.8946,49.8946,49.0682,49.1055,43446.0
2016-01-19 11:00:00,65.99,66.06,65.75,65.83,28356.0,49.1278,49.1799,48.9491,49.0087,28356.0
2016-01-19 11:30:00,65.86,66.06,65.65,65.94,14400.0,49.031,49.1799,48.8747,49.0906,14400.0
2016-01-19 12:00:00,65.97,65.97,65.47,65.66,20134.0,49.1129,49.1129,48.7407,48.8821,20134.0
2016-01-19 12:30:00,65.65,65.82,65.55,65.55,16073.0,48.8747,49.0012,48.8002,48.8002,16073.0
2016-01-19 13:00:00,65.59,65.68,65.45,65.46,19361.0,48.83,48.897,48.7258,48.7332,19361.0
2016-01-19 13:30:00,65.46,65.66,65.45,65.51,31254.0,48.7332,48.8821,48.7258,48.7705,31254.0
2016-01-19 14:00:00,65.51,65.67,65.32,65.58,31948.0,48.7705,48.8896,48.629,48.8226,31948.0
2016-01-19 14:30:00,65.58,65.58,65.22,65.39,40980.0,48.8226,48.8226,48.5546,48.6811,40980.0
2016-01-19 15:00:00,65.37,65.96,65.33,65.89,56106.0,48.6662,49.1055,48.6365,49.0534,56106.0
2016-01-19 15:30:00,65.9,66.29,65.84,65.93,89652.0,49.0608,49.3511,49.0161,49.0831,89652.0
2016-01-20 09:30:00,65.16,65.38,64.63,64.67,11261.0,48.5099,48.6737,48.1153,48.1451,11261.0
2016-01-20 10:00:00,64.68,64.7,64.31,64.45,15873.0,48.1525,48.1674,47.8771,47.9813,15873.0
2016-01-20 10:30:00,64.41,64.43,63.99,64.05,13241.0,47.9515,47.9664,47.6389,47.6835,13241.0
2016-01-20 11:00:00,63.96,64.48,63.96,64.41,16312.0,47.6165,48.0037,47.6165,47.9515,16312.0
2016-01-20 11:30:00,64.42,64.52,64.19,64.36,13950.0,47.959,48.0334,47.7878,47.9143,13950.0
2016-01-20 12:00:00,64.35,64.5,64.25,64.26,29582.0,47.9069,48.0185,47.8324,47.8399,29582.0
2016-01-20 12:30:00,64.28,64.51,64.19,64.51,11943.0,47.8548,48.026,47.7878,48.026,11943.0
2016-01-20 13:00:00,64.55,64.59,64.36,64.56,10707.0,48.0558,48.0855,47.9143,48.0632,10707.0
2016-01-20 13:30:00,64.55,65.05,64.51,64.95,35515.0,48.0558,48.428,48.026,48.3536,35515.0
2016-01-20 14:00:00,64.95,65.22,64.91,65.04,19900.0,48.3536,48.5546,48.3238,48.4206,19900.0
2016-01-20 14:30:00,65.06,65.49,65.0,65.33,19374.0,48.4354,48.7556,48.3908,48.6365,19374.0
2016-01-20 15:00:00,65.29,66.05,65.21,65.99,25712.0,48.6067,49.1725,48.5471,49.1278,25712.0
2016-01-20 15:30:00,66.03,66.05,65.53,65.53,97838.0,49.1576,49.1725,48.7853,48.7853,97838.0
2016-01-21 09:30:00,65.53,65.82,65.07,65.09,49004.0,48.7853,49.0012,48.4429,48.4578,49004.0
2016-01-21 10:00:00,65.15,65.66,65.15,65.29,18522.0,48.5024,48.8821,48.5024,48.6067,18522.0
2016-01-21 10:30:00,65.29,65.62,65.22,65.32,19272.0,48.6067,48.8524,48.5546,48.629,19272.0
2016-01-21 11:00:00,65.34,65.6,65.31,65.41,31050.0,48.6439,48.8375,48.6216,48.696,31050.0
2016-01-21 11:30:00,65.42,65.93,65.38,65.86,58304.0,48.7035,49.0831,48.6737,49.031,58304.0
2016-01-21 12:00:00,65.8,65.88,65.42,65.67,25054.0,48.9864,49.0459,48.7035,48.8896,25054.0
2016-01-21 12:30:00,65.63,65.72,65.42,65.5,11142.0,48.8598,48.9268,48.7035,48.763,11142.0
2016-01-21 13:00:00,65.48,65.74,65.21,65.31,16282.0,48.7481,48.9417,48.5471,48.6216,16282.0
2016-01-21 13:30:00,65.26,65.57,65.01,65.54,9006.0,48.5843,48.8151,48.3982,48.7928,9006.0
2016-01-21 14:00:00,65.5,65.55,65.14,65.2,19752.0,48.763,48.8002,48.495,48.5397,19752.0
2016-01-21 14:30:00,65.38,65.55,65.19,65.42,17352.0,48.6737,48.8002,48.5322,48.7035,17352.0
2016-01-21 15:00:00,65.3,65.34,65.0,65.0,14122.0,48.6141,48.6439,48.3908,48.3908,14122.0
2016-01-21 15:30:00,65.0,65.28,64.91,64.95,75421.0,48.3908,48.5992,48.3238,48.3536,75421.0
2016-01-22 09:30:00,65.7,66.09,65.14,65.56,26698.0,48.9119,49.2023,48.495,48.8077,26698.0
2016-01-22 10:00:00,65.59,65.69,64.9,65.13,34213.0,48.83,48.9045,48.3163,48.4876,34213.0
2016-01-22 10:30:00,65.11,65.11,64.7,64.91,17700.0,48.4727,48.4727,48.1674,48.3238,17700.0
2016-01-22 11:00:00,64.93,65.07,64.78,65.02,19072.0,48.3387,48.4429,48.227,48.4057,19072.0
2016-01-22 11:30:00,65.07,65.13,64.85,64.85,15000.0,48.4429,48.4876,48.2791,48.2791,15000.0
2016-01-22 12:00:00,64.87,65.06,64.78,64.86,13028.0,48.294,48.4354,48.227,48.2866,13028.0
2016-01-22 12:30:00,64.87,65.12,64.87,65.0,11737.0,48.294,48.4801,48.294,48.3908,11737.0
2016-01-22 13:00:00,65.01,65.04,64.74,64.97,20450.0,48.3982,48.4206,48.1972,48.3684,20450.0
2016-01-22 13:30:00,64.99,65.05,64.85,65.02,13081.0,48.3833,48.428,48.2791,48.4057,13081.0
2016-01-22 14:00:00,65.01,65.03,64.77,64.89,30854.0,48.3982,48.4131,48.2195,48.3089,30854.0
2016-01-22 14:30:00,64.93,64.94,64.63,64.82,33820.0,48.3387,48.3461,48.1153,48.2568,33820.0
2016-01-22 15:00:00,64.82,64.96,64.69,64.95,45422.0,48.2568,48.361,48.16,48.3536,45422.0
2016-01-22 15:30:00,64.94,65.2,64.85,65.15,93531.0,48.3461,48.5397,48.2791,48.5024,93531.0
2016-01-25 09:30:00,64.97,65.1,64.71,65.0,17149.0,48.3684,48.4652,48.1749,48.3908,17149.0
2016-01-25 10:00:00,65.05,65.48,65.0,65.32,15648.0,48.428,48.7481,48.3908,48.629,15648.0
2016-01-25 10:30:00,65.31,65.36,64.88,65.22,13097.0,48.6216,48.6588,48.3014,48.5546,13097.0
2016-01-25 11:00:00,65.14,65.24,64.95,65.02,16100.0,48.495,48.5695,48.3536,48.4057,16100.0
2016-01-25 11:30:00,65.02,65.07,64.8,65.02,19052.0,48.4057,48.4429,48.2419,48.4057,19052.0
2016-01-25 12:00:00,65.0,65.06,64.91,64.97,16665.0,48.3908,48.4354,48.3238,48.3684,16665.0
2016-01-25 12:30:00,64.95,65.03,64.83,64.97,19363.0,48.3536,48.4131,48.2642,48.3684,19363.0
2016-01-25 13:00:00,65.0,65.04,64.93,64.98,18249.0,48.3908,48.4206,48.3387,48.3759,18249.0
2016-01-25 13:30:00,65.02,65.05,64.73,64.75,30529.0,48.4057,48.428,48.1898,48.2047,30529.0
2016-01-25 14:00:00,64.72,64.87,64.64,64.69,39260.0,48.1823,48.294,48.1228,48.16,39260.0
2016-01-25 14:30:00,64.64,64.74,64.58,64.69,29502.0,48.1228,48.1972,48.0781,48.16,29502.0
2016-01-25 15:00:00,64.72,64.76,64.1,64.16,66751.0,48.1823,48.2121,47.7208,47.7654,66751.0
2016-01-25 15:30:00,64.16,64.22,63.98,64.1,105159.0,47.7654,47.8101,47.6314,47.7208,105159.0
2016-01-26 09:30:00,64.37,65.12,64.37,64.84,17163.0,47.9218,48.4801,47.9218,48.2717,17163.0
2016-01-26 10:00:00,64.91,65.34,64.91,65.09,23903.0,48.3238,48.6439,48.3238,48.4578,23903.0
2016-01-26 10:30:00,65.11,65.24,65.06,65.2,14182.0,48.4727,48.5695,48.4354,48.5397,14182.0
2016-01-26 11:00:00,65.2,65.47,65.18,65.47,31215.0,48.5397,48.7407,48.5248,48.7407,31215.0
2016-01-26 11:30:00,65.44,65.46,65.15,65.31,12760.0,48.7183,48.7332,48.5024,48.6216,12760.0
2016-01-26 12:00:00,65.34,65.39,65.15,65.25,13591.0,48.6439,48.6811,48.5024,48.5769,13591.0
2016-01-26 12:30:00,65.2,65.33,65.19,65.29,13170.0,48.5397,48.6365,48.5322,48.6067,13170.0
2016-01-26 13:00:00,65.3,65.53,65.28,65.46,9296.0,48.6141,48.7853,48.5992,48.7332,9296.0
2016-01-26 13:30:00,65.43,65.66,65.39,65.48,12339.0,48.7109,48.8821,48.6811,48.7481,12339.0
2016-01-26 14:00:00,65.53,65.53,65.3,65.4,14706.0,48.7853,48.7853,48.6141,48.6886,14706.0
2016-01-26 14:30:00,65.32,65.46,65.24,65.44,11306.0,48.629,48.7332,48.5695,48.7183,11306.0
2016-01-26 15:00:00,65.44,65.66,65.38,65.49,16896.0,48.7183,48.8821,48.6737,48.7556,16896.0
2016-01-26 15:30:00,65.44,65.62,65.4,65.49,52126.0,48.7183,48.8524,48.6886,48.7556,52126.0
2016-01-27 09:30:00,65.25,65.7,65.07,65.08,6986.0,48.5769,48.9119,48.4429,48.4503,6986.0
2016-01-27 10:00:00,65.14,65.14,64.72,64.99,5759.0,48.495,48.495,48.1823,48.3833,5759.0
2016-01-27 10:30:00,64.99,65.15,64.87,64.94,19129.0,48.3833,48.5024,48.294,48.3461,19129.0
2016-01-27 11:00:00,64.98,65.05,64.8,65.02,14948.0,48.3759,48.428,48.2419,48.4057,14948.0
2016-01-27 11:30:00,65.0,65.2,64.94,65.06,25657.0,48.3908,48.5397,48.3461,48.4354,25657.0
2016-01-27 12:00:00,65.14,65.39,65.07,65.18,11429.0,48.495,48.6811,48.4429,48.5248,11429.0
2016-01-27 12:30:00,65.2,65.48,65.19,65.19,16431.0,48.5397,48.7481,48.5322,48.5322,16431.0
2016-01-27 13:00:00,65.13,65.35,65.13,65.23,7871.0,48.4876,48.6513,48.4876,48.562,7871.0
2016-01-27 13:30:00,65.25,65.25,64.89,65.13,9518.0,48.5769,48.5769,48.3089,48.4876,9518.0
2016-01-27 14:00:00,65.2,65.24,64.77,65.2,13070.0,48.5397,48.5695,48.2195,48.5397,13070.0
2016-01-27 14:30:00,65.17,65.21,64.64,64.64,19234.0,48.5173,48.5471,48.1228,48.1228,19234.0
2016-01-27 15:00:00,64.62,64.76,64.24,64.58,14217.0,48.1079,48.2121,47.825,48.0781,14217.0
2016-01-27 15:30:00,64.56,64.75,64.35,64.49,68023.0,48.0632,48.2047,47.9069,48.0111,68023.0
2016-01-28 09:30:00,65.0,65.24,64.79,65.24,15171.0,48.3908,48.5695,48.2344,48.5695,15171.0
2016-01-28 10:00:00,65.12,65.21,64.79,64.79,8600.0,48.4801,48.5471,48.2344,48.2344,8600.0
2016-01-28 10:30:00,64.86,65.13,64.66,65.09,12188.0,48.2866,48.4876,48.1377,48.4578,12188.0
2016-01-28 11:00:00,65.12,65.47,65.01,65.12,10400.0,48.4801,48.7407,48.3982,48.4801,10400.0
2016-01-28 11:30:00,65.07,65.15,64.85,64.85,12600.0,48.4429,48.5024,48.2791,48.2791,12600.0
2016-01-28 12:00:00,64.85,65.05,64.85,65.03,15242.0,48.2791,48.428,48.2791,48.4131,15242.0
2016-01-28 12:30:00,65.0,65.05,64.83,64.87,15929.0,48.3908,48.428,48.2642,48.294,15929.0
2016-01-28 13:00:00,64.92,65.07,64.69,64.79,8200.0,48.3312,48.4429,48.16,48.2344,8200.0
2016-01-28 13:30:00,64.96,65.02,64.85,64.85,12168.0,48.361,48.4057,48.2791,48.2791,12168.0
2016-01-28 14:00:00,64.86,65.15,64.86,65.03,17334.0,48.2866,48.5024,48.2866,48.4131,17334.0
2016-01-28 14:30:00,65.04,65.06,64.92,64.97,18265.0,48.4206,48.4354,48.3312,48.3684,18265.0
2016-01-28 15:00:00,65.01,65.03,64.81,64.85,18203.0,48.3982,48.4131,48.2493,48.2791,18203.0
2016-01-28 15:30:00,64.86,65.07,64.81,64.94,44050.0,48.2866,48.4429,48.2493,48.3461,44050.0
2016-01-29 09:30:00,65.14,66.26,65.14,66.18,24042.0,48.495,49.3288,48.495,49.2693,24042.0
2016-01-29 10:00:00,66.19,66.6,66.12,66.5,38941.0,49.2767,49.5819,49.2246,49.5075,38941.0
2016-01-29 10:30:00,66.48,66.99,66.39,66.78,30044.0,49.4926,49.8723,49.4256,49.7159,30044.0
2016-01-29 11:00:00,66.8,67.28,66.78,67.27,24950.0,49.7308,50.0882,49.7159,50.0807,24950.0
2016-01-29 11:30:00,67.34,67.66,67.22,67.63,18390.0,50.1328,50.3711,50.0435,50.3487,18390.0
2016-01-29 12:00:00,67.63,68.03,67.57,67.96,11800.0,50.3487,50.6465,50.3041,50.5944,11800.0
2016-01-29 12:30:00,67.98,68.17,67.89,68.16,13922.0,50.6093,50.7508,50.5423,50.7433,13922.0
2016-01-29 13:00:00,68.16,68.47,68.09,68.31,16935.0,50.7433,50.9741,50.6912,50.855,16935.0
2016-01-29 13:30:00,68.35,68.35,67.91,67.93,15079.0,50.8848,50.8848,50.5572,50.5721,15079.0
2016-01-29 14:00:00,67.87,67.87,67.7,67.85,17191.0,50.5274,50.5274,50.4009,50.5125,17191.0
2016-01-29 14:30:00,67.84,68.01,67.7,68.0,27440.0,50.5051,50.6316,50.4009,50.6242,27440.0
2016-01-29 15:00:00,68.0,68.02,67.93,68.0,25665.0,50.6242,50.6391,50.5721,50.6242,25665.0
2016-01-29 15:30:00,68.0,68.71,67.94,68.68,79099.0,50.6242,51.1528,50.5795,51.1304,79099.0
2016-02-01 09:30:00,68.39,68.39,67.5,68.03,14350.0,50.9145,50.9145,50.252,50.6465,14350.0
2016-02-01 10:00:00,68.19,68.25,67.73,68.08,12392.0,50.7656,50.8103,50.4232,50.6838,12392.0
2016-02-01 10:30:00,68.13,68.46,67.96,68.46,16410.0,50.721,50.9667,50.5944,50.9667,16410.0
2016-02-01 11:00:00,68.44,69.23,68.44,69.15,30524.0,50.9518,51.5399,50.9518,51.4803,30524.0
2016-02-01 11:30:00,69.11,69.16,68.78,69.05,27273.0,51.4506,51.4878,51.2049,51.4059,27273.0
2016-02-01 12:00:00,69.06,69.06,68.83,68.83,14352.0,51.4133,51.4133,51.2421,51.2421,14352.0
2016-02-01 12:30:00,68.87,68.9,68.74,68.82,12394.0,51.2719,51.2942,51.1751,51.2347,12394.0
2016-02-01 13:00:00,68.85,69.01,68.82,69.01,14252.0,51.257,51.3761,51.2347,51.3761,14252.0
2016-02-01 13:30:00,68.95,68.99,68.45,68.57,15269.0,51.3314,51.3612,50.9592,51.0485,15269.0
2016-02-01 14:00:00,68.56,68.63,68.17,68.18,32912.0,51.0411,51.0932,50.7508,50.7582,32912.0
2016-02-01 14:30:00,68.22,68.59,68.22,68.59,36329.0,50.788,51.0634,50.788,51.0634,36329.0
2016-02-01 15:00:00,68.53,68.77,68.4,68.77,40796.0,51.0188,51.1974,50.922,51.1974,40796.0
2016-02-01 15:30:00,68.75,68.84,68.58,68.58,85906.0,51.1826,51.2496,51.056,51.056,85906.0
2016-02-02 09:30:00,67.16,68.3,65.65,66.95,41729.0,49.9988,50.8475,48.8747,49.8425,41729.0
2016-02-02 10:00:00,66.95,67.07,66.61,66.95,53010.0,49.8425,49.9318,49.5894,49.8425,53010.0
2016-02-02 10:30:00,66.94,67.01,66.68,66.85,15609.0,49.8351,49.8872,49.6415,49.7681,15609.0
2016-02-02 11:00:00,66.91,67.21,66.58,66.65,23535.0,49.8127,50.0361,49.567,49.6192,23535.0
2016-02-02 11:30:00,66.58,67.01,66.51,66.52,13596.0,49.567,49.8872,49.5149,49.5224,13596.0
2016-02-02 12:00:00,66.58,66.62,66.18,66.43,19430.0,49.567,49.5968,49.2693,49.4554,19430.0
2016-02-02 12:30:00,66.4,66.66,66.27,66.46,15723.0,49.433,49.6266,49.3363,49.4777,15723.0
2016-02-02 13:00:00,66.5,66.84,66.5,66.8,11504.0,49.5075,49.7606,49.5075,49.7308,11504.0
2016-02-02 13:30:00,66.8,66.84,66.46,66.46,21237.0,49.7308,49.7606,49.4777,49.4777,21237.0
2016-02-02 14:00:00,66.51,66.69,66.51,66.66,18444.0,49.5149,49.6489,49.5149,49.6266,18444.0
2016-02-02 14:30:00,66.65,66.84,66.56,66.63,26000.0,49.6192,49.7606,49.5522,49.6043,26000.0
2016-02-02 15:00:00,66.58,66.74,66.43,66.7,44335.0,49.567,49.6862,49.4554,49.6564,44335.0
2016-02-02 15:30:00,66.72,66.78,66.44,66.49,114883.0,49.6713,49.7159,49.4628,49.5,114883.0
2016-02-03 09:30:00,66.5,66.91,65.96,66.39,22274.0,49.5075,49.8127,49.1055,49.4256,22274.0
2016-02-03 10:00:00,66.32,66.32,65.42,65.52,30875.0,49.3735,49.3735,48.7035,48.7779,30875.0
2016-02-03 10:30:00,65.47,65.51,65.09,65.5,26270.0,48.7407,48.7705,48.4578,48.763,26270.0
2016-02-03 11:00:00,65.55,65.55,65.04,65.49,14105.0,48.8002,48.8002,48.4206,48.7556,14105.0
2016-02-03 11:30:00,65.46,65.51,64.96,64.99,23459.0,48.7332,48.7705,48.361,48.3833,23459.0
2016-02-03 12:00:00,65.0,65.24,64.95,65.18,47932.0,48.3908,48.5695,48.3536,48.5248,47932.0
2016-02-03 12:30:00,65.23,65.42,65.1,65.4,16950.0,48.562,48.7035,48.4652,48.6886,16950.0
2016-02-03 13:00:00,65.41,65.67,65.34,65.44,24925.0,48.696,48.8896,48.6439,48.7183,24925.0
2016-02-03 13:30:00,65.44,65.44,65.05,65.08,25790.0,48.7183,48.7183,48.428,48.4503,25790.0
2016-02-03 14:00:00,65.13,65.89,65.12,65.76,14848.0,48.4876,49.0534,48.4801,48.9566,14848.0
2016-02-03 14:30:00,65.79,65.93,65.53,65.84,18107.0,48.9789,49.0831,48.7853,49.0161,18107.0
2016-02-03 15:00:00,65.84,66.04,65.79,65.88,28141.0,49.0161,49.165,48.9789,49.0459,28141.0
2016-02-03 15:30:00,65.89,66.09,65.71,65.9,65171.0,49.0534,49.2023,48.9194,49.0608,65171.0
2016-02-04 09:30:00,65.69,66.24,65.36,65.84,18115.0,48.9045,49.3139,48.6588,49.0161,18115.0
2016-02-04 10:00:00,65.8,66.16,65.64,65.91,19092.0,48.9864,49.2544,48.8672,49.0682,19092.0
2016-02-04 10:30:00,65.9,66.07,65.81,65.87,15016.0,49.0608,49.1874,48.9938,49.0385,15016.0
2016-02-04 11:00:00,65.85,65.91,65.58,65.62,24496.0,49.0236,49.0682,48.8226,48.8524,24496.0
2016-02-04 11:30:00,65.62,65.62,65.29,65.45,17939.0,48.8524,48.8524,48.6067,48.7258,17939.0
2016-02-04 12:00:00,65.37,65.58,65.32,65.42,20742.0,48.6662,48.8226,48.629,48.7035,20742.0
2016-02-04 12:30:00,65.45,65.76,65.44,65.63,17414.0,48.7258,48.9566,48.7183,48.8598,17414.0
2016-02-04 13:00:00,65.59,65.81,65.56,65.59,23623.0,48.83,48.9938,48.8077,48.83,23623.0
2016-02-04 13:30:00,65.64,65.68,65.39,65.41,37113.0,48.8672,48.897,48.6811,48.696,37113.0
2016-02-04 14:00:00,65.4,65.44,65.0,65.19,23973.0,48.6886,48.7183,48.3908,48.5322,23973.0
2016-02-04 14:30:00,65.18,65.24,64.99,65.1,25649.0,48.5248,48.5695,48.3833,48.4652,25649.0
2016-02-04 15:00:00,65.09,65.34,65.09,65.2,42550.0,48.4578,48.6439,48.4578,48.5397,42550.0
2016-02-04 15:30:00,65.21,65.3,64.97,65.15,151855.0,48.5471,48.6141,48.3684,48.5024,151855.0
2016-02-05 09:30:00,65.04,65.65,65.04,65.45,15458.0,48.4206,48.8747,48.4206,48.7258,15458.0
2016-02-05 10:00:00,65.46,65.46,64.76,64.79,14302.0,48.7332,48.7332,48.2121,48.2344,14302.0
2016-02-05 10:30:00,64.77,65.16,64.58,64.63,29566.0,48.2195,48.5099,48.0781,48.1153,29566.0
2016-02-05 11:00:00,64.66,64.72,64.18,64.29,16719.0,48.1377,48.1823,47.7803,47.8622,16719.0
2016-02-05 11:30:00,64.29,64.83,64.29,64.78,20476.0,47.8622,48.2642,47.8622,48.227,20476.0
2016-02-05 12:00:00,64.8,64.89,64.72,64.81,17914.0,48.2419,48.3089,48.1823,48.2493,17914.0
2016-02-05 12:30:00,64.89,65.0,64.85,64.94,13556.0,48.3089,48.3908,48.2791,48.3461,13556.0
2016-02-05 13:00:00,64.96,65.07,64.86,64.93,14512.0,48.361,48.4429,48.2866,48.3387,14512.0
2016-02-05 13:30:00,64.96,64.96,64.66,64.83,16944.0,48.361,48.361,48.1377,48.2642,16944.0
2016-02-05 14:00:00,64.85,64.92,64.64,64.67,25668.0,48.2791,48.3312,48.1228,48.1451,25668.0
2016-02-05 14:30:00,64.7,64.71,64.57,64.62,22484.0,48.1674,48.1749,48.0707,48.1079,22484.0
2016-02-05 15:00:00,64.62,64.64,64.43,64.61,36615.0,48.1079,48.1228,47.9664,48.1004,36615.0
2016-02-05 15:30:00,64.58,64.61,64.38,64.51,63250.0,48.0781,48.1004,47.9292,48.026,63250.0
2016-02-08 09:30:00,63.91,64.27,63.68,64.0,21278.0,47.5793,47.8473,47.4081,47.6463,21278.0
2016-02-08 10:00:00,63.88,64.03,63.62,63.97,21797.0,47.557,47.6686,47.3634,47.624,21797.0
2016-02-08 10:30:00,64.0,64.16,63.81,64.09,19027.0,47.6463,47.7654,47.5049,47.7133,19027.0
2016-02-08 11:00:00,64.13,64.13,63.64,63.97,28749.0,47.7431,47.7431,47.3783,47.624,28749.0
2016-02-08 11:30:00,64.01,64.01,63.63,63.84,18830.0,47.6537,47.6537,47.3708,47.5272,18830.0
2016-02-08 12:00:00,63.86,64.0,63.8,63.86,28085.0,47.5421,47.6463,47.4974,47.5421,28085.0
2016-02-08 12:30:00,63.83,63.98,63.67,63.8,18317.0,47.5197,47.6314,47.4006,47.4974,18317.0
2016-02-08 13:00:00,63.82,63.85,63.61,63.67,38339.0,47.5123,47.5346,47.356,47.4006,38339.0
2016-02-08 13:30:00,63.73,63.75,63.58,63.71,29302.0,47.4453,47.4602,47.3336,47.4304,29302.0
2016-02-08 14:00:00,63.7,63.73,63.32,63.52,32046.0,47.423,47.4453,47.1401,47.289,32046.0
2016-02-08 14:30:00,63.56,63.6,63.4,63.4,20261.0,47.3187,47.3485,47.1996,47.1996,20261.0
2016-02-08 15:00:00,63.45,63.68,63.33,63.55,38375.0,47.2368,47.4081,47.1475,47.3113,38375.0
2016-02-08 15:30:00,63.56,64.1,63.52,63.85,74308.0,47.3187,47.7208,47.289,47.5346,74308.0
2016-02-09 09:30:00,63.23,64.16,62.72,64.16,24732.0,47.0731,47.7654,46.6934,47.7654,24732.0
2016-02-09 10:00:00,64.09,64.67,64.09,64.37,36399.0,47.7133,48.1451,47.7133,47.9218,36399.0
2016-02-09 10:30:00,64.38,64.41,63.99,64.0,28508.0,47.9292,47.9515,47.6389,47.6463,28508.0
2016-02-09 11:00:00,64.03,64.18,63.9,64.1,32974.0,47.6686,47.7803,47.5719,47.7208,32974.0
2016-02-09 11:30:00,64.17,64.17,63.98,64.0,9729.0,47.7729,47.7729,47.6314,47.6463,9729.0
2016-02-09 12:00:00,64.03,64.08,63.92,63.96,16392.0,47.6686,47.7059,47.5867,47.6165,16392.0
2016-02-09 12:30:00,63.96,64.01,63.8,63.89,5800.0,47.6165,47.6537,47.4974,47.5644,5800.0
2016-02-09 13:00:00,63.92,63.98,63.6,63.67,12297.0,47.5867,47.6314,47.3485,47.4006,12297.0
2016-02-09 13:30:00,63.72,63.89,63.72,63.89,17095.0,47.4379,47.5644,47.4379,47.5644,17095.0
2016-02-09 14:00:00,63.95,64.12,63.75,63.75,16615.0,47.6091,47.7356,47.4602,47.4602,16615.0
2016-02-09 14:30:00,63.78,64.19,63.75,64.1,26042.0,47.4825,47.7878,47.4602,47.7208,26042.0
2016-02-09 15:00:00,64.1,64.5,64.09,64.1,15755.0,47.7208,48.0185,47.7133,47.7208,15755.0
2016-02-09 15:30:00,64.15,64.22,63.74,63.81,89300.0,47.758,47.8101,47.4527,47.5049,89300.0
2016-02-10 09:30:00,64.16,64.77,64.11,64.59,5915.0,47.7654,48.2195,47.7282,48.0855,5915.0
2016-02-10 10:00:00,64.57,64.97,64.49,64.76,7655.0,48.0707,48.3684,48.0111,48.2121,7655.0
2016-02-10 10:30:00,64.79,65.04,64.55,64.6,8905.0,48.2344,48.4206,48.0558,48.093,8905.0
2016-02-10 11:00:00,64.58,64.67,64.27,64.56,5945.0,48.0781,48.1451,47.8473,48.0632,5945.0
2016-02-10 11:30:00,64.47,64.6,64.14,64.48,5800.0,47.9962,48.093,47.7505,48.0037,5800.0
2016-02-10 12:00:00,64.48,64.63,64.35,64.5,9498.0,48.0037,48.1153,47.9069,48.0185,9498.0
2016-02-10 12:30:00,64.54,64.56,64.32,64.37,4519.0,48.0483,48.0632,47.8845,47.9218,4519.0
2016-02-10 13:00:00,64.43,64.48,64.24,64.25,5018.0,47.9664,48.0037,47.825,47.8324,5018.0
2016-02-10 13:30:00,64.28,64.6,64.24,64.6,10841.0,47.8548,48.093,47.825,48.093,10841.0
2016-02-10 14:00:00,64.58,64.81,64.5,64.74,8078.0,48.0781,48.2493,48.0185,48.1972,8078.0
2016-02-10 14:30:00,64.77,64.9,64.56,64.87,18508.0,48.2195,48.3163,48.0632,48.294,18508.0
2016-02-10 15:00:00,64.86,64.96,64.66,64.74,30542.0,48.2866,48.361,48.1377,48.1972,30542.0
2016-02-10 15:30:00,64.74,64.94,64.65,64.89,79040.0,48.1972,48.3461,48.1302,48.3089,79040.0
2016-02-11 09:30:00,63.84,64.69,63.84,64.63,18655.0,47.5272,48.16,47.5272,48.1153,18655.0
2016-02-11 10:00:00,64.6,64.68,64.44,64.63,23602.0,48.093,48.1525,47.9739,48.1153,23602.0
2016-02-11 10:30:00,64.6,64.85,64.46,64.78,25347.0,48.093,48.2791,47.9888,48.227,25347.0
2016-02-11 11:00:00,64.79,65.26,64.75,65.05,73094.0,48.2344,48.5843,48.2047,48.428,73094.0
2016-02-11 11:30:00,65.01,65.15,64.96,65.07,41224.0,48.3982,48.5024,48.361,48.4429,41224.0
2016-02-11 12:00:00,65.06,65.08,64.88,65.03,27168.0,48.4354,48.4503,48.3014,48.4131,27168.0
2016-02-11 12:30:00,65.04,65.49,64.99,65.4,20901.0,48.4206,48.7556,48.3833,48.6886,20901.0
2016-02-11 13:00:00,65.37,65.46,65.3,65.33,32918.0,48.6662,48.7332,48.6141,48.6365,32918.0
2016-02-11 13:30:00,65.32,65.38,65.07,65.07,21041.0,48.629,48.6737,48.4429,48.4429,21041.0
2016-02-11 14:00:00,65.06,65.14,64.7,64.7,13607.0,48.4354,48.495,48.1674,48.1674,13607.0
2016-02-11 14:30:00,64.69,65.21,64.55,64.94,23347.0,48.16,48.5471,48.0558,48.3461,23347.0
2016-02-11 15:00:00,64.96,64.97,64.59,64.8,33423.0,48.361,48.3684,48.0855,48.2419,33423.0
2016-02-11 15:30:00,64.81,65.11,64.76,64.93,126614.0,48.2493,48.4727,48.2121,48.3387,126614.0
2016-02-12 09:30:00,65.5,65.5,64.55,64.94,28237.0,48.763,48.763,48.0558,48.3461,28237.0
2016-02-12 10:00:00,64.87,65.6,64.81,65.43,25021.0,48.294,48.8375,48.2493,48.7109,25021.0
2016-02-12 10:30:00,65.4,65.51,65.08,65.14,11091.0,48.6886,48.7705,48.4503,48.495,11091.0
2016-02-12 11:00:00,65.16,65.43,65.14,65.27,16896.0,48.5099,48.7109,48.495,48.5918,16896.0
2016-02-12 11:30:00,65.26,65.4,65.11,65.11,13300.0,48.5843,48.6886,48.4727,48.4727,13300.0
2016-02-12 12:00:00,65.13,65.29,65.0,65.03,12942.0,48.4876,48.6067,48.3908,48.4131,12942.0
2016-02-12 12:30:00,65.01,65.16,65.0,65.11,13010.0,48.3982,48.5099,48.3908,48.4727,13010.0
2016-02-12 13:00:00,65.05,65.2,64.97,65.0,9700.0,48.428,48.5397,48.3684,48.3908,9700.0
2016-02-12 13:30:00,64.98,65.16,64.96,65.14,9145.0,48.3759,48.5099,48.361,48.495,9145.0
2016-02-12 14:00:00,65.13,65.49,65.13,65.45,14358.0,48.4876,48.7556,48.4876,48.7258,14358.0
2016-02-12 14:30:00,65.45,65.56,65.37,65.47,37295.0,48.7258,48.8077,48.6662,48.7407,37295.0
2016-02-12 15:00:00,65.42,65.55,65.36,65.55,30377.0,48.7035,48.8002,48.6588,48.8002,30377.0
2016-02-12 15:30:00,65.54,65.54,65.24,65.41,55209.0,48.7928,48.7928,48.5695,48.696,55209.0
2016-02-16 09:30:00,66.0,66.0,65.06,65.59,18934.0,49.1353,49.1353,48.4354,48.83,18934.0
2016-02-16 10:00:00,65.59,65.66,65.43,65.61,12606.0,48.83,48.8821,48.7109,48.8449,12606.0
2016-02-16 10:30:00,65.58,65.79,65.52,65.63,22943.0,48.8226,48.9789,48.7779,48.8598,22943.0
2016-02-16 11:00:00,65.61,65.68,65.17,65.53,24020.0,48.8449,48.897,48.5173,48.7853,24020.0
2016-02-16 11:30:00,65.55,65.84,65.53,65.81,12016.0,48.8002,49.0161,48.7853,48.9938,12016.0
2016-02-16 12:00:00,65.86,65.87,65.62,65.75,11834.0,49.031,49.0385,48.8524,48.9491,11834.0
2016-02-16 12:30:00,65.67,65.74,65.51,65.68,14703.0,48.8896,48.9417,48.7705,48.897,14703.0
2016-02-16 13:00:00,65.7,65.76,65.6,65.66,14756.0,48.9119,48.9566,48.8375,48.8821,14756.0
2016-02-16 13:30:00,65.67,65.67,65.49,65.64,18413.0,48.8896,48.8896,48.7556,48.8672,18413.0
2016-02-16 14:00:00,65.61,65.72,65.58,65.72,31912.0,48.8449,48.9268,48.8226,48.9268,31912.0
2016-02-16 14:30:00,65.71,65.75,65.6,65.72,26961.0,48.9194,48.9491,48.8375,48.9268,26961.0
2016-02-16 15:00:00,65.68,65.83,65.63,65.8,58747.0,48.897,49.0087,48.8598,48.9864,58747.0
2016-02-16 15:30:00,65.79,65.86,65.7,65.71,115361.0,48.9789,49.031,48.9119,48.9194,115361.0
2016-02-17 09:30:00,66.05,66.49,65.91,66.16,37217.0,49.1725,49.5,49.0682,49.2544,37217.0
2016-02-17 10:00:00,66.16,66.67,66.13,66.45,46479.0,49.2544,49.634,49.232,49.4703,46479.0
2016-02-17 10:30:00,66.46,66.46,66.01,66.2,25825.0,49.4777,49.4777,49.1427,49.2841,25825.0
2016-02-17 11:00:00,66.15,66.21,65.95,66.21,16484.0,49.2469,49.2916,49.098,49.2916,16484.0
2016-02-17 11:30:00,66.21,66.38,66.07,66.38,17615.0,49.2916,49.4182,49.1874,49.4182,17615.0
2016-02-17 12:00:00,66.37,66.55,66.22,66.23,24515.0,49.4107,49.5447,49.299,49.3065,24515.0
2016-02-17 12:30:00,66.2,66.28,66.0,66.04,7964.0,49.2841,49.3437,49.1353,49.165,7964.0
2016-02-17 13:00:00,66.06,66.07,65.88,65.94,6678.0,49.1799,49.1874,49.0459,49.0906,6678.0
2016-02-17 13:30:00,65.97,66.06,65.85,66.06,10341.0,49.1129,49.1799,49.0236,49.1799,10341.0
2016-02-17 14:00:00,66.04,66.33,66.03,66.23,16667.0,49.165,49.3809,49.1576,49.3065,16667.0
2016-02-17 14:30:00,66.25,66.3,66.11,66.19,17382.0,49.3214,49.3586,49.2171,49.2767,17382.0
2016-02-17 15:00:00,66.19,66.28,66.1,66.15,15301.0,49.2767,49.3437,49.2097,49.2469,15301.0
2016-02-17 15:30:00,66.15,66.35,66.02,66.21,48963.0,49.2469,49.3958,49.1501,49.2916,48963.0
2016-02-18 09:30:00,66.25,66.3,65.76,66.16,33712.0,49.3214,49.3586,48.9566,49.2544,33712.0
2016-02-18 10:00:00,66.16,66.22,65.87,65.93,20085.0,49.2544,49.299,49.0385,49.0831,20085.0
2016-02-18 10:30:00,65.93,65.93,65.58,65.92,21310.0,49.0831,49.0831,48.8226,49.0757,21310.0
2016-02-18 11:00:00,65.81,65.86,65.66,65.8,24166.0,48.9938,49.031,48.8821,48.9864,24166.0
2016-02-18 11:30:00,65.76,66.01,65.71,65.98,20384.0,48.9566,49.1427,48.9194,49.1204,20384.0
2016-02-18 12:00:00,65.9,65.96,65.85,65.9,8797.0,49.0608,49.1055,49.0236,49.0608,8797.0
2016-02-18 12:30:00,65.88,66.03,65.87,65.98,28401.0,49.0459,49.1576,49.0385,49.1204,28401.0
2016-02-18 13:00:00,65.96,66.13,65.89,66.12,32996.0,49.1055,49.232,49.0534,49.2246,32996.0
2016-02-18 13:30:00,66.13,66.28,66.11,66.25,23987.0,49.232,49.3437,49.2171,49.3214,23987.0
2016-02-18 14:00:00,66.25,66.28,66.1,66.27,20362.0,49.3214,49.3437,49.2097,49.3363,20362.0
2016-02-18 14:30:00,66.29,66.3,66.09,66.16,36512.0,49.3511,49.3586,49.2023,49.2544,36512.0
2016-02-18 15:00:00,66.19,66.34,66.07,66.17,39657.0,49.2767,49.3884,49.1874,49.2618,39657.0
2016-02-18 15:30:00,66.12,66.16,65.99,66.09,119035.0,49.2246,49.2544,49.1278,49.2023,119035.0
2016-02-19 09:30:00,65.99,66.3,65.72,65.86,16436.0,49.1278,49.3586,48.9268,49.031,16436.0
2016-02-19 10:00:00,65.85,66.73,65.85,66.68,13018.0,49.0236,49.6787,49.0236,49.6415,13018.0
2016-02-19 10:30:00,66.64,66.77,66.31,66.4,17921.0,49.6117,49.7085,49.366,49.433,17921.0
2016-02-19 11:00:00,66.32,66.39,66.21,66.37,9989.0,49.3735,49.4256,49.2916,49.4107,9989.0
2016-02-19 11:30:00,66.36,66.42,65.97,66.02,10190.0,49.4033,49.4479,49.1129,49.1501,10190.0
2016-02-19 12:00:00,66.02,66.13,65.89,66.05,18435.0,49.1501,49.232,49.0534,49.1725,18435.0
2016-02-19 12:30:00,66.05,66.22,66.01,66.22,15815.0,49.1725,49.299,49.1427,49.299,15815.0
2016-02-19 13:00:00,66.19,66.32,66.13,66.26,8900.0,49.2767,49.3735,49.232,49.3288,8900.0
2016-02-19 13:30:00,66.26,66.4,66.26,66.38,11433.0,49.3288,49.433,49.3288,49.4182,11433.0
2016-02-19 14:00:00,66.4,66.62,66.39,66.43,12076.0,49.433,49.5968,49.4256,49.4554,12076.0
2016-02-19 14:30:00,66.43,66.54,66.37,66.53,14732.0,49.4554,49.5373,49.4107,49.5298,14732.0
2016-02-19 15:00:00,66.53,66.61,66.35,66.49,24959.0,49.5298,49.5894,49.3958,49.5,24959.0
2016-02-19 15:30:00,66.49,66.56,66.4,66.53,43849.0,49.5,49.5522,49.433,49.5298,43849.0
2016-02-22 09:30:00,67.02,68.13,66.74,67.61,35008.0,49.8946,50.721,49.6862,50.3339,35008.0
2016-02-22 10:00:00,67.63,67.74,67.52,67.59,17818.0,50.3487,50.4306,50.2669,50.319,17818.0
2016-02-22 10:30:00,67.57,67.64,67.36,67.37,11394.0,50.3041,50.3562,50.1477,50.1552,11394.0
2016-02-22 11:00:00,67.34,67.45,67.26,67.4,11724.0,50.1328,50.2147,50.0733,50.1775,11724.0
2016-02-22 11:30:00,67.41,67.44,67.27,67.44,10696.0,50.185,50.2073,50.0807,50.2073,10696.0
2016-02-22 12:00:00,67.42,67.56,67.24,67.24,29953.0,50.1924,50.2966,50.0584,50.0584,29953.0
2016-02-22 12:30:00,67.26,67.6,67.26,67.47,24444.0,50.0733,50.3264,50.0733,50.2296,24444.0
2016-02-22 13:00:00,67.51,67.56,67.41,67.45,6943.0,50.2594,50.2966,50.185,50.2147,6943.0
2016-02-22 13:30:00,67.45,67.47,67.32,67.42,12141.0,50.2147,50.2296,50.118,50.1924,12141.0
2016-02-22 14:00:00,67.44,67.46,67.33,67.35,14804.0,50.2073,50.2222,50.1254,50.1403,14804.0
2016-02-22 14:30:00,67.35,67.53,67.25,67.51,19802.0,50.1403,50.2743,50.0658,50.2594,19802.0
2016-02-22 15:00:00,67.53,67.58,67.43,67.43,22582.0,50.2743,50.3115,50.1998,50.1998,22582.0
2016-02-22 15:30:00,67.42,67.59,67.31,67.5,49630.0,50.1924,50.319,50.1105,50.252,49630.0
2016-02-23 09:30:00,67.0,67.43,66.32,66.32,25981.0,50.236,50.5584,49.7261,49.7261,25981.0
2016-02-23 10:00:00,66.37,66.5,65.92,66.04,20134.0,49.7636,49.8611,49.4262,49.5162,20134.0
2016-02-23 10:30:00,66.06,66.21,66.02,66.13,6274.0,49.5312,49.6436,49.5012,49.5836,6274.0
2016-02-23 11:00:00,66.15,66.17,66.02,66.1,10855.0,49.5986,49.6136,49.5012,49.5611,10855.0
2016-02-23 11:30:00,66.12,66.31,66.03,66.28,5821.0,49.5761,49.7186,49.5087,49.6961,5821.0
2016-02-23 12:00:00,66.24,66.3,66.16,66.21,6676.0,49.6661,49.7111,49.6061,49.6436,6676.0
2016-02-23 12:30:00,66.21,66.22,66.11,66.18,5501.0,49.6436,49.6511,49.5686,49.6211,5501.0
2016-02-23 13:00:00,66.2,66.28,66.14,66.18,8435.0,49.6361,49.6961,49.5911,49.6211,8435.0
2016-02-23 13:30:00,66.21,66.21,66.03,66.09,9545.0,49.6436,49.6436,49.5087,49.5536,9545.0
2016-02-23 14:00:00,66.09,66.12,65.99,66.06,9339.0,49.5536,49.5761,49.4787,49.5312,9339.0
2016-02-23 14:30:00,66.06,66.2,66.06,66.19,11850.0,49.5312,49.6361,49.5312,49.6286,11850.0
2016-02-23 15:00:00,66.17,66.17,65.89,65.92,14506.0,49.6136,49.6136,49.4037,49.4262,14506.0
2016-02-23 15:30:00,65.9,65.95,65.79,65.8,69737.0,49.4112,49.4487,49.3287,49.3362,69737.0
2016-02-24 09:30:00,65.33,65.46,65.01,65.38,11840.0,48.9838,49.0813,48.7439,49.0213,11840.0
2016-02-24 10:00:00,65.38,65.92,65.36,65.78,24049.0,49.0213,49.4262,49.0063,49.3212,24049.0
2016-02-24 10:30:00,65.8,65.96,65.66,65.89,22878.0,49.3362,49.4562,49.2312,49.4037,22878.0
2016-02-24 11:00:00,65.91,66.08,65.81,66.0,18398.0,49.4187,49.5461,49.3437,49.4862,18398.0
2016-02-24 11:30:00,66.03,66.44,66.01,66.44,12984.0,49.5087,49.8161,49.4937,49.8161,12984.0
2016-02-24 12:00:00,66.41,66.77,66.35,66.59,18047.0,49.7936,50.0635,49.7486,49.9285,18047.0
2016-02-24 12:30:00,66.63,66.83,66.59,66.83,29435.0,49.9585,50.1085,49.9285,50.1085,29435.0
2016-02-24 13:00:00,66.84,67.04,66.81,67.01,12713.0,50.116,50.2659,50.0935,50.2435,12713.0
2016-02-24 13:30:00,67.01,67.12,66.97,67.03,11541.0,50.2435,50.3259,50.2135,50.2584,11541.0
2016-02-24 14:00:00,67.02,67.42,66.94,67.38,15942.0,50.2509,50.5509,50.191,50.5209,15942.0
2016-02-24 14:30:00,67.43,67.57,67.39,67.5,16395.0,50.5584,50.6633,50.5284,50.6108,16395.0
2016-02-24 15:00:00,67.48,67.92,67.41,67.92,29845.0,50.5959,50.9258,50.5434,50.9258,29845.0
2016-02-24 15:30:00,67.88,68.08,67.77,67.97,107819.0,50.8958,51.0457,50.8133,50.9633,107819.0
2016-02-25 09:30:00,68.06,68.42,67.88,68.24,9443.0,51.0307,51.3007,50.8958,51.1657,9443.0
2016-02-25 10:00:00,68.18,68.22,67.98,68.06,10999.0,51.1207,51.1507,50.9707,51.0307,10999.0
2016-02-25 10:30:00,68.01,68.31,67.91,68.16,11280.0,50.9932,51.2182,50.9183,51.1057,11280.0
2016-02-25 11:00:00,68.1,68.26,68.08,68.24,8315.0,51.0607,51.1807,51.0457,51.1657,8315.0
2016-02-25 11:30:00,68.24,68.37,68.18,68.34,10236.0,51.1657,51.2632,51.1207,51.2407,10236.0
2016-02-25 12:00:00,68.34,68.48,68.34,68.44,10303.0,51.2407,51.3456,51.2407,51.3157,10303.0
2016-02-25 12:30:00,68.45,68.5,68.3,68.42,5409.0,51.3231,51.3606,51.2107,51.3007,5409.0
2016-02-25 13:00:00,68.46,68.67,68.46,68.63,11027.0,51.3306,51.4881,51.3306,51.4581,11027.0
2016-02-25 13:30:00,68.62,68.69,68.58,68.65,8935.0,51.4506,51.5031,51.4206,51.4731,8935.0
2016-02-25 14:00:00,68.64,68.77,68.63,68.75,19310.0,51.4656,51.5631,51.4581,51.5481,19310.0
2016-02-25 14:30:00,68.77,68.78,68.63,68.68,11291.0,51.5631,51.5706,51.4581,51.4956,11291.0
2016-02-25 15:00:00,68.69,68.92,68.68,68.92,16403.0,51.5031,51.6756,51.4956,51.6756,16403.0
2016-02-25 15:30:00,68.91,69.07,68.82,69.03,39248.0,51.6681,51.788,51.6006,51.758,39248.0
2016-02-26 09:30:00,69.24,69.32,68.99,69.2,12857.0,51.9155,51.9755,51.728,51.8855,12857.0
2016-02-26 10:00:00,69.23,69.36,69.13,69.35,27754.0,51.908,52.0055,51.833,51.998,27754.0
2016-02-26 10:30:00,69.36,69.36,69.24,69.32,21964.0,52.0055,52.0055,51.9155,51.9755,21964.0
2016-02-26 11:00:00,69.3,69.37,69.24,69.31,21164.0,51.9605,52.013,51.9155,51.968,21164.0
2016-02-26 11:30:00,69.31,69.35,69.24,69.29,25429.0,51.968,51.998,51.9155,51.953,25429.0
2016-02-26 12:00:00,69.29,69.34,68.94,68.97,25472.0,51.953,51.9905,51.6905,51.713,25472.0
2016-02-26 12:30:00,68.95,69.1,68.94,69.1,14746.0,51.698,51.8105,51.6905,51.8105,14746.0
2016-02-26 13:00:00,69.11,69.15,68.87,68.87,12587.0,51.818,51.848,51.6381,51.6381,12587.0
2016-02-26 13:30:00,68.87,68.99,68.74,68.78,13459.0,51.6381,51.728,51.5406,51.5706,13459.0
2016-02-26 14:00:00,68.77,69.04,68.77,69.03,21248.0,51.5631,51.7655,51.5631,51.758,21248.0
2016-02-26 14:30:00,69.04,69.06,68.92,68.94,17380.0,51.7655,51.7805,51.6756,51.6905,17380.0
2016-02-26 15:00:00,68.94,69.08,68.94,69.06,23966.0,51.6905,51.7955,51.6905,51.7805,23966.0
2016-02-26 15:30:00,69.04,69.2,69.03,69.14,41593.0,51.7655,51.8855,51.758,51.8405,41593.0
2016-02-29 09:30:00,69.11,69.11,68.49,68.57,10252.0,51.818,51.818,51.3531,51.4131,10252.0
2016-02-29 10:00:00,68.57,68.8,68.57,68.68,11733.0,51.4131,51.5856,51.4131,51.4956,11733.0
2016-02-29 10:30:00,68.68,69.04,68.68,69.04,10554.0,51.4956,51.7655,51.4956,51.7655,10554.0
2016-02-29 11:00:00,69.02,69.42,69.02,69.34,18759.0,51.7505,52.0504,51.7505,51.9905,18759.0
2016-02-29 11:30:00,69.3,69.39,69.28,69.34,5700.0,51.9605,52.028,51.9455,51.9905,5700.0
2016-02-29 12:00:00,69.34,69.34,69.11,69.23,13916.0,51.9905,51.9905,51.818,51.908,13916.0
2016-02-29 12:30:00,69.23,69.25,69.15,69.18,4100.0,51.908,51.923,51.848,51.8705,4100.0
2016-02-29 13:00:00,69.23,69.28,69.17,69.2,5307.0,51.908,51.9455,51.863,51.8855,5307.0
2016-02-29 13:30:00,69.1,69.14,68.98,68.98,4286.0,51.8105,51.8405,51.7205,51.7205,4286.0
2016-02-29 14:00:00,69.01,69.05,68.94,69.03,15139.0,51.743,51.773,51.6905,51.758,15139.0
2016-02-29 14:30:00,69.03,69.07,68.93,69.01,17969.0,51.758,51.788,51.683,51.743,17969.0
2016-02-29 15:00:00,69.01,69.05,68.86,69.02,25944.0,51.743,51.773,51.6306,51.7505,25944.0
2016-02-29 15:30:00,69.02,69.1,68.97,69.02,87597.0,51.7505,51.8105,51.713,51.7505,87597.0
2016-03-01 09:30:00,69.4,69.64,69.09,69.22,11143.0,52.0355,52.2154,51.803,51.9005,11143.0
2016-03-01 10:00:00,69.27,69.76,69.2,69.76,13253.0,51.938,52.3054,51.8855,52.3054,13253.0
2016-03-01 10:30:00,69.71,69.79,69.61,69.65,9395.0,52.2679,52.3279,52.1929,52.2229,9395.0
2016-03-01 11:00:00,69.67,69.94,69.67,69.92,16990.0,52.2379,52.4403,52.2379,52.4253,16990.0
2016-03-01 11:30:00,69.95,70.04,69.85,69.92,27000.0,52.4478,52.5153,52.3729,52.4253,27000.0
2016-03-01 12:00:00,69.91,70.07,69.91,70.03,13520.0,52.4178,52.5378,52.4178,52.5078,13520.0
2016-03-01 12:30:00,70.0,70.07,69.93,70.01,20303.0,52.4853,52.5378,52.4328,52.4928,20303.0
2016-03-01 13:00:00,70.0,70.09,69.92,70.03,13868.0,52.4853,52.5528,52.4253,52.5078,13868.0
2016-03-01 13:30:00,70.05,70.17,69.98,70.09,17496.0,52.5228,52.6128,52.4703,52.5528,17496.0
2016-03-01 14:00:00,70.06,70.19,70.06,70.12,19190.0,52.5303,52.6278,52.5303,52.5753,19190.0
2016-03-01 14:30:00,70.11,70.26,70.1,70.16,37500.0,52.5678,52.6803,52.5603,52.6053,37500.0
2016-03-01 15:00:00,70.16,70.26,70.1,70.19,34872.0,52.6053,52.6803,52.5603,52.6278,34872.0
2016-03-01 15:30:00,70.2,70.26,70.02,70.05,143437.0,52.6353,52.6803,52.5003,52.5228,143437.0
2016-03-02 09:30:00,69.89,70.6,69.14,70.2,18366.0,52.4028,52.9352,51.8405,52.6353,18366.0
2016-03-02 10:00:00,70.19,70.38,70.14,70.32,9174.0,52.6278,52.7702,52.5903,52.7253,9174.0
2016-03-02 10:30:00,70.22,70.49,69.98,70.48,20480.0,52.6503,52.8527,52.4703,52.8452,20480.0
2016-03-02 11:00:00,70.44,70.55,70.4,70.45,20839.0,52.8152,52.8977,52.7852,52.8227,20839.0
2016-03-02 11:30:00,70.51,70.55,70.13,70.22,14402.0,52.8677,52.8977,52.5828,52.6503,14402.0
2016-03-02 12:00:00,70.2,70.28,70.12,70.23,12843.0,52.6353,52.6953,52.5753,52.6578,12843.0
2016-03-02 12:30:00,70.27,70.6,70.26,70.58,13660.0,52.6878,52.9352,52.6803,52.9202,13660.0
2016-03-02 13:00:00,70.56,70.61,70.4,70.53,14139.0,52.9052,52.9427,52.7852,52.8827,14139.0
2016-03-02 13:30:00,70.53,70.57,70.42,70.48,15263.0,52.8827,52.9127,52.8002,52.8452,15263.0
2016-03-02 14:00:00,70.46,70.54,70.35,70.53,12462.0,52.8302,52.8902,52.7478,52.8827,12462.0
2016-03-02 14:30:00,70.53,70.59,70.48,70.51,16950.0,52.8827,52.9277,52.8452,52.8677,16950.0
2016-03-02 15:00:00,70.49,70.51,70.35,70.44,21146.0,52.8527,52.8677,52.7478,52.8152,21146.0
2016-03-02 15:30:00,70.41,70.65,70.4,70.61,47193.0,52.7927,52.9727,52.7852,52.9427,47193.0
2016-03-03 09:30:00,70.4,70.59,70.07,70.07,8848.0,52.7852,52.9277,52.5378,52.5378,8848.0
2016-03-03 10:00:00,70.08,70.12,69.72,69.78,14574.0,52.5453,52.5753,52.2754,52.3204,14574.0
2016-03-03 10:30:00,69.83,70.11,69.69,70.01,15442.0,52.3579,52.5678,52.2529,52.4928,15442.0
2016-03-03 11:00:00,70.0,70.08,69.75,69.92,15780.0,52.4853,52.5453,52.2979,52.4253,15780.0
2016-03-03 11:30:00,69.89,70.02,69.76,69.85,7665.0,52.4028,52.5003,52.3054,52.3729,7665.0
2016-03-03 12:00:00,69.9,69.91,69.73,69.89,11980.0,52.4103,52.4178,52.2829,52.4028,11980.0
2016-03-03 12:30:00,69.86,69.97,69.8,69.83,15905.0,52.3804,52.4628,52.3354,52.3579,15905.0
2016-03-03 13:00:00,69.79,69.87,69.73,69.78,7208.0,52.3279,52.3879,52.2829,52.3204,7208.0
2016-03-03 13:30:00,69.81,70.2,69.81,70.2,13505.0,52.3429,52.6353,52.3429,52.6353,13505.0
2016-03-03 14:00:00,70.22,70.29,70.15,70.15,10345.0,52.6503,52.7028,52.5978,52.5978,10345.0
2016-03-03 14:30:00,70.14,70.38,70.09,70.25,12692.0,52.5903,52.7702,52.5528,52.6728,12692.0
2016-03-03 15:00:00,70.25,70.36,70.14,70.3,16931.0,52.6728,52.7552,52.5903,52.7103,16931.0
2016-03-03 15:30:00,70.31,70.49,70.3,70.45,31270.0,52.7178,52.8527,52.7103,52.8227,31270.0
2016-03-04 09:30:00,70.55,70.81,70.15,70.31,13286.0,52.8977,53.0927,52.5978,52.7178,13286.0
2016-03-04 10:00:00,70.37,71.16,70.36,71.02,27017.0,52.7627,53.3551,52.7552,53.2501,27017.0
2016-03-04 10:30:00,71.02,71.32,71.0,71.2,17605.0,53.2501,53.475,53.2351,53.3851,17605.0
2016-03-04 11:00:00,71.2,71.56,71.15,71.32,14684.0,53.3851,53.655,53.3476,53.475,14684.0
2016-03-04 11:30:00,71.29,71.35,70.85,70.93,19928.0,53.4526,53.4975,53.1226,53.1826,19928.0
2016-03-04 12:00:00,70.93,71.07,70.88,70.92,21182.0,53.1826,53.2876,53.1451,53.1751,21182.0
2016-03-04 12:30:00,70.98,71.23,70.96,71.23,18170.0,53.2201,53.4076,53.2051,53.4076,18170.0
2016-03-04 13:00:00,71.21,71.21,70.9,71.05,21694.0,53.3926,53.3926,53.1601,53.2726,21694.0
2016-03-04 13:30:00,71.08,71.26,71.08,71.23,19056.0,53.2951,53.4301,53.2951,53.4076,19056.0
2016-03-04 14:00:00,71.21,71.24,70.84,70.89,23273.0,53.3926,53.4151,53.1151,53.1526,23273.0
2016-03-04 14:30:00,70.86,70.86,70.49,70.53,35790.0,53.1301,53.1301,52.8527,52.8827,35790.0
2016-03-04 15:00:00,70.52,70.79,70.38,70.77,37774.0,52.8752,53.0777,52.7702,53.0627,37774.0
2016-03-04 15:30:00,70.8,70.92,70.65,70.75,65499.0,53.0852,53.1751,52.9727,53.0477,65499.0
2016-03-07 09:30:00,70.8,71.23,70.47,70.63,12780.0,53.0852,53.4076,52.8377,52.9577,12780.0
2016-03-07 10:00:00,70.61,71.0,70.61,70.87,10273.0,52.9427,53.2351,52.9427,53.1376,10273.0
2016-03-07 10:30:00,70.87,70.9,70.62,70.71,10327.0,53.1376,53.1601,52.9502,53.0177,10327.0
2016-03-07 11:00:00,70.72,70.88,70.65,70.75,10744.0,53.0252,53.1451,52.9727,53.0477,10744.0
2016-03-07 11:30:00,70.79,70.88,70.74,70.75,7780.0,53.0777,53.1451,53.0402,53.0477,7780.0
2016-03-07 12:00:00,70.75,70.9,70.74,70.8,12031.0,53.0477,53.1601,53.0402,53.0852,12031.0
2016-03-07 12:30:00,70.82,70.9,70.71,70.8,8939.0,53.1002,53.1601,53.0177,53.0852,8939.0
2016-03-07 13:00:00,70.79,70.79,70.56,70.57,6101.0,53.0777,53.0777,52.9052,52.9127,6101.0
2016-03-07 13:30:00,70.58,70.58,70.34,70.52,5943.0,52.9202,52.9202,52.7403,52.8752,5943.0
2016-03-07 14:00:00,70.53,70.57,70.32,70.34,12316.0,52.8827,52.9127,52.7253,52.7403,12316.0
2016-03-07 14:30:00,70.33,70.33,70.04,70.12,13718.0,52.7328,52.7328,52.5153,52.5753,13718.0
2016-03-07 15:00:00,70.16,70.16,69.96,70.0,21983.0,52.6053,52.6053,52.4553,52.4853,21983.0
2016-03-07 15:30:00,70.02,70.27,69.98,70.17,45232.0,52.5003,52.6878,52.4703,52.6128,45232.0
2016-03-08 09:30:00,69.94,70.53,69.5,70.2,15190.0,52.4403,52.8827,52.1104,52.6353,15190.0
2016-03-08 10:00:00,70.17,70.39,69.97,69.97,18307.0,52.6128,52.7777,52.4628,52.4628,18307.0
2016-03-08 10:30:00,70.02,70.28,69.91,70.28,6500.0,52.5003,52.6953,52.4178,52.6953,6500.0
2016-03-08 11:00:00,70.29,70.6,70.23,70.51,12840.0,52.7028,52.9352,52.6578,52.8677,12840.0
2016-03-08 11:30:00,70.5,70.5,70.26,70.26,21665.0,52.8602,52.8602,52.6803,52.6803,21665.0
2016-03-08 12:00:00,70.3,70.36,70.06,70.21,29968.0,52.7103,52.7552,52.5303,52.6428,29968.0
2016-03-08 12:30:00,70.23,70.32,70.12,70.32,5643.0,52.6578,52.7253,52.5753,52.7253,5643.0
2016-03-08 13:00:00,70.34,70.5,70.17,70.43,10650.0,52.7403,52.8602,52.6128,52.8077,10650.0
2016-03-08 13:30:00,70.45,70.53,70.38,70.44,5116.0,52.8227,52.8827,52.7702,52.8152,5116.0
2016-03-08 14:00:00,70.39,70.68,70.36,70.44,7807.0,52.7777,52.9952,52.7552,52.8152,7807.0
2016-03-08 14:30:00,70.44,70.47,70.32,70.46,7105.0,52.8152,52.8377,52.7253,52.8302,7105.0
2016-03-08 15:00:00,70.45,70.47,70.29,70.29,10201.0,52.8227,52.8377,52.7028,52.7028,10201.0
2016-03-08 15:30:00,70.27,70.4,70.23,70.33,20377.0,52.6878,52.7852,52.6578,52.7328,20377.0
2016-03-09 09:30:00,70.86,72.31,70.63,71.71,42105.0,53.1301,54.2173,52.9577,53.7675,42105.0
2016-03-09 10:00:00,71.71,72.32,71.71,72.22,30630.0,53.7675,54.2248,53.7675,54.1499,30630.0
2016-03-09 10:30:00,72.25,72.47,71.98,72.26,27445.0,54.1724,54.3373,53.9699,54.1799,27445.0
2016-03-09 11:00:00,72.24,72.6,72.1,72.53,23791.0,54.1649,54.4348,54.0599,54.3823,23791.0
2016-03-09 11:30:00,72.5,72.91,72.48,72.87,47113.0,54.3598,54.6672,54.3448,54.6372,47113.0
2016-03-09 12:00:00,72.84,72.84,72.55,72.64,13500.0,54.6147,54.6147,54.3973,54.4648,13500.0
2016-03-09 12:30:00,72.62,72.65,72.47,72.53,20335.0,54.4498,54.4723,54.3373,54.3823,20335.0
2016-03-09 13:00:00,72.52,72.78,72.5,72.59,94287.0,54.3748,54.5697,54.3598,54.4273,94287.0
2016-03-09 13:30:00,72.56,72.85,72.53,72.74,33578.0,54.4048,54.6222,54.3823,54.5398,33578.0
2016-03-09 14:00:00,72.69,72.79,72.63,72.78,86109.0,54.5023,54.5772,54.4573,54.5697,86109.0
2016-03-09 14:30:00,72.78,72.9,72.66,72.74,20196.0,54.5697,54.6597,54.4798,54.5398,20196.0
2016-03-09 15:00:00,72.71,72.73,72.61,72.73,24234.0,54.5173,54.5323,54.4423,54.5323,24234.0
2016-03-09 15:30:00,72.72,72.95,72.72,72.94,106080.0,54.5248,54.6972,54.5248,54.6897,106080.0
2016-03-10 09:30:00,73.01,73.35,72.57,73.14,14684.0,54.7422,54.9971,54.4123,54.8397,14684.0
2016-03-10 10:00:00,73.15,73.19,72.87,72.89,18186.0,54.8472,54.8772,54.6372,54.6522,18186.0
2016-03-10 10:30:00,72.84,72.92,72.54,72.7,20806.0,54.6147,54.6747,54.3898,54.5098,20806.0
2016-03-10 11:00:00,72.75,72.92,72.62,72.88,35540.0,54.5472,54.6747,54.4498,54.6447,35540.0
2016-03-10 11:30:00,72.88,73.01,72.66,72.85,11480.0,54.6447,54.7422,54.4798,54.6222,11480.0
2016-03-10 12:00:00,72.88,73.07,72.7,73.02,6950.0,54.6447,54.7872,54.5098,54.7497,6950.0
2016-03-10 12:30:00,72.97,72.97,72.53,72.84,12403.0,54.7122,54.7122,54.3823,54.6147,12403.0
2016-03-10 13:00:00,72.84,72.99,72.69,72.86,8738.0,54.6147,54.7272,54.5023,54.6297,8738.0
2016-03-10 13:30:00,72.85,72.87,72.67,72.77,9747.0,54.6222,54.6372,54.4873,54.5622,9747.0
2016-03-10 14:00:00,72.75,72.93,72.49,72.92,31196.0,54.5472,54.6822,54.3523,54.6747,31196.0
2016-03-10 14:30:00,72.96,72.96,72.77,72.85,13125.0,54.7047,54.7047,54.5622,54.6222,13125.0
2016-03-10 15:00:00,72.86,73.06,72.74,73.06,20305.0,54.6297,54.7797,54.5398,54.7797,20305.0
2016-03-10 15:30:00,73.01,73.03,72.7,72.97,77001.0,54.7422,54.7572,54.5098,54.7122,77001.0
2016-03-11 09:30:00,73.38,73.79,73.09,73.34,23143.0,55.0196,55.327,54.8022,54.9896,23143.0
2016-03-11 10:00:00,73.24,73.34,72.77,72.91,15010.0,54.9146,54.9896,54.5622,54.6672,15010.0
2016-03-11 10:30:00,72.93,73.27,72.93,73.12,11681.0,54.6822,54.9371,54.6822,54.8247,11681.0
2016-03-11 11:00:00,73.13,73.3,72.94,73.21,14833.0,54.8322,54.9596,54.6897,54.8922,14833.0
2016-03-11 11:30:00,73.21,73.26,72.93,73.01,9950.0,54.8922,54.9296,54.6822,54.7422,9950.0
2016-03-11 12:00:00,73.01,73.2,72.98,73.15,16382.0,54.7422,54.8847,54.7197,54.8472,16382.0
2016-03-11 12:30:00,73.14,73.24,73.06,73.06,22865.0,54.8397,54.9146,54.7797,54.7797,22865.0
2016-03-11 13:00:00,73.1,73.11,73.02,73.05,7878.0,54.8097,54.8172,54.7497,54.7722,7878.0
2016-03-11 13:30:00,73.06,73.06,72.86,73.05,12606.0,54.7797,54.7797,54.6297,54.7722,12606.0
2016-03-11 14:00:00,73.06,73.34,73.03,73.27,31925.0,54.7797,54.9896,54.7572,54.9371,31925.0
2016-03-11 14:30:00,73.27,73.33,73.22,73.27,17450.0,54.9371,54.9821,54.8996,54.9371,17450.0
2016-03-11 15:00:00,73.28,73.43,73.24,73.38,18228.0,54.9446,55.0571,54.9146,55.0196,18228.0
2016-03-11 15:30:00,73.38,73.41,73.24,73.39,49672.0,55.0196,55.0421,54.9146,55.0271,49672.0
2016-03-14 09:30:00,73.11,73.13,72.78,73.07,8884.0,54.8172,54.8322,54.5697,54.7872,8884.0
2016-03-14 10:00:00,73.0,73.41,72.98,73.4,5400.0,54.7347,55.0421,54.7197,55.0346,5400.0
2016-03-14 10:30:00,73.38,73.5,73.24,73.39,6683.0,55.0196,55.1096,54.9146,55.0271,6683.0
2016-03-14 11:00:00,73.42,73.53,73.3,73.44,4624.0,55.0496,55.1321,54.9596,55.0646,4624.0
2016-03-14 11:30:00,73.38,73.5,73.35,73.36,7272.0,55.0196,55.1096,54.9971,55.0046,7272.0
2016-03-14 12:00:00,73.38,73.48,73.3,73.45,10844.0,55.0196,55.0946,54.9596,55.0721,10844.0
2016-03-14 12:30:00,73.45,73.46,73.32,73.34,4961.0,55.0721,55.0796,54.9746,54.9896,4961.0
2016-03-14 13:00:00,73.38,73.64,73.34,73.46,16214.0,55.0196,55.2146,54.9896,55.0796,16214.0
2016-03-14 13:30:00,73.48,73.48,73.27,73.36,7199.0,55.0946,55.0946,54.9371,55.0046,7199.0
2016-03-14 14:00:00,73.36,73.41,73.28,73.35,7920.0,55.0046,55.0421,54.9446,54.9971,7920.0
2016-03-14 14:30:00,73.35,73.48,73.33,73.44,9910.0,54.9971,55.0946,54.9821,55.0646,9910.0
2016-03-14 15:00:00,73.45,73.6,73.42,73.53,13655.0,55.0721,55.1846,55.0496,55.1321,13655.0
2016-03-14 15:30:00,73.52,73.59,73.35,73.48,89315.0,55.1246,55.1771,54.9971,55.0946,89315.0
2016-03-15 09:30:00,72.9,73.67,72.63,73.65,16446.0,54.6597,55.2371,54.4573,55.2221,16446.0
2016-03-15 10:00:00,73.55,73.85,73.46,73.74,18517.0,55.1471,55.372,55.0796,55.2895,18517.0
2016-03-15 10:30:00,73.79,73.79,73.6,73.68,7233.0,55.327,55.327,55.1846,55.2446,7233.0
2016-03-15 11:00:00,73.74,73.75,73.5,73.57,8128.0,55.2895,55.297,55.1096,55.1621,8128.0
2016-03-15 11:30:00,73.58,73.68,73.31,73.31,10292.0,55.1696,55.2446,54.9671,54.9671,10292.0
2016-03-15 12:00:00,73.34,73.4,73.32,73.34,5081.0,54.9896,55.0346,54.9746,54.9896,5081.0
2016-03-15 12:30:00,73.36,73.38,73.19,73.19,6409.0,55.0046,55.0196,54.8772,54.8772,6409.0
2016-03-15 13:00:00,73.25,73.28,73.09,73.13,6725.0,54.9221,54.9446,54.8022,54.8322,6725.0
2016-03-15 13:30:00,73.14,73.19,72.95,73.02,10750.0,54.8397,54.8772,54.6972,54.7497,10750.0
2016-03-15 14:00:00,73.07,73.07,72.91,73.0,21233.0,54.7872,54.7872,54.6672,54.7347,21233.0
2016-03-15 14:30:00,73.0,73.08,72.94,72.94,15888.0,54.7347,54.7947,54.6897,54.6897,15888.0
2016-03-15 15:00:00,72.93,73.2,72.91,73.17,22078.0,54.6822,54.8847,54.6672,54.8622,22078.0
2016-03-15 15:30:00,73.16,73.16,72.83,72.88,36248.0,54.8547,54.8547,54.6072,54.6447,36248.0
2016-03-16 09:30:00,72.88,73.0,72.64,72.69,10521.0,54.6447,54.7347,54.4648,54.5023,10521.0
2016-03-16 10:00:00,72.69,73.0,72.69,72.85,16617.0,54.5023,54.7347,54.5023,54.6222,16617.0
2016-03-16 10:30:00,72.79,73.05,72.79,73.0,63510.0,54.5772,54.7722,54.5772,54.7347,63510.0
2016-03-16 11:00:00,73.02,73.13,72.47,72.76,42025.0,54.7497,54.8322,54.3373,54.5547,42025.0
2016-03-16 11:30:00,72.76,72.94,72.71,72.71,28729.0,54.5547,54.6897,54.5173,54.5173,28729.0
2016-03-16 12:00:00,72.77,72.99,72.74,72.79,10853.0,54.5622,54.7272,54.5398,54.5772,10853.0
2016-03-16 12:30:00,72.83,72.94,72.74,72.93,7273.0,54.6072,54.6897,54.5398,54.6822,7273.0
2016-03-16 13:00:00,72.94,72.95,72.57,72.73,22405.0,54.6897,54.6972,54.4123,54.5323,22405.0
2016-03-16 13:30:00,72.76,72.77,72.62,72.66,31433.0,54.5547,54.5622,54.4498,54.4798,31433.0
2016-03-16 14:00:00,72.69,73.03,72.69,72.98,46784.0,54.5023,54.7572,54.5023,54.7197,46784.0
2016-03-16 14:30:00,73.0,73.06,72.73,72.73,38505.0,54.7347,54.7797,54.5323,54.5323,38505.0
2016-03-16 15:00:00,72.74,72.88,72.52,72.8,43165.0,54.5398,54.6447,54.3748,54.5847,43165.0
2016-03-16 15:30:00,72.81,72.82,72.63,72.67,64704.0,54.5922,54.5997,54.4573,54.4873,64704.0
2016-03-17 09:30:00,72.8,73.47,72.8,73.18,17921.0,54.5847,55.0871,54.5847,54.8697,17921.0
2016-03-17 10:00:00,73.19,73.52,73.16,73.33,18972.0,54.8772,55.1246,54.8547,54.9821,18972.0
2016-03-17 10:30:00,73.36,73.48,73.24,73.44,19673.0,55.0046,55.0946,54.9146,55.0646,19673.0
2016-03-17 11:00:00,73.37,73.45,73.07,73.07,20773.0,55.0121,55.0721,54.7872,54.7872,20773.0
2016-03-17 11:30:00,73.06,73.21,73.04,73.17,14851.0,54.7797,54.8922,54.7647,54.8622,14851.0
2016-03-17 12:00:00,73.17,73.26,73.05,73.17,26025.0,54.8622,54.9296,54.7722,54.8622,26025.0
2016-03-17 12:30:00,73.15,73.42,73.15,73.36,29416.0,54.8472,55.0496,54.8472,55.0046,29416.0
2016-03-17 13:00:00,73.38,73.48,73.29,73.35,16501.0,55.0196,55.0946,54.9521,54.9971,16501.0
2016-03-17 13:30:00,73.35,73.58,73.33,73.46,28581.0,54.9971,55.1696,54.9821,55.0796,28581.0
2016-03-17 14:00:00,73.44,73.52,73.37,73.4,36518.0,55.0646,55.1246,55.0121,55.0346,36518.0
2016-03-17 14:30:00,73.37,73.4,73.17,73.35,33181.0,55.0121,55.0346,54.8622,54.9971,33181.0
2016-03-17 15:00:00,73.36,73.52,73.35,73.47,29317.0,55.0046,55.1246,54.9971,55.0871,29317.0
2016-03-17 15:30:00,73.47,73.48,73.32,73.33,51381.0,55.0871,55.0946,54.9746,54.9821,51381.0
2016-03-18 09:30:00,73.06,73.28,72.63,72.63,88824.0,54.7797,54.9446,54.4573,54.4573,88824.0
2016-03-18 10:00:00,72.63,72.84,72.59,72.62,24901.0,54.4573,54.6147,54.4273,54.4498,24901.0
2016-03-18 10:30:00,72.66,73.07,72.66,72.99,29206.0,54.4798,54.7872,54.4798,54.7272,29206.0
2016-03-18 11:00:00,72.98,73.12,72.9,72.98,18236.0,54.7197,54.8247,54.6597,54.7197,18236.0
2016-03-18 11:30:00,73.0,73.26,73.0,73.24,13272.0,54.7347,54.9296,54.7347,54.9146,13272.0
2016-03-18 12:00:00,73.25,73.34,73.18,73.26,10520.0,54.9221,54.9896,54.8697,54.9296,10520.0
2016-03-18 12:30:00,73.27,73.27,72.89,72.98,12745.0,54.9371,54.9371,54.6522,54.7197,12745.0
2016-03-18 13:00:00,72.99,73.09,72.95,73.07,15643.0,54.7272,54.8022,54.6972,54.7872,15643.0
2016-03-18 13:30:00,73.06,73.07,72.88,72.9,15532.0,54.7797,54.7872,54.6447,54.6597,15532.0
2016-03-18 14:00:00,72.91,72.91,72.72,72.76,17656.0,54.6672,54.6672,54.5248,54.5547,17656.0
2016-03-18 14:30:00,72.76,72.79,72.53,72.59,22728.0,54.5547,54.5772,54.3823,54.4273,22728.0
2016-03-18 15:00:00,72.59,72.81,72.58,72.74,21418.0,54.4273,54.5922,54.4198,54.5398,21418.0
2016-03-18 15:30:00,72.74,72.76,72.4,72.4,83208.0,54.5398,54.5547,54.2848,54.2848,83208.0
2016-03-21 09:30:00,72.69,73.45,72.31,73.41,22731.0,54.5023,55.0721,54.2173,55.0421,22731.0
2016-03-21 10:00:00,73.44,74.02,73.38,73.86,30474.0,55.0646,55.4995,55.0196,55.3795,30474.0
2016-03-21 10:30:00,73.88,74.23,73.88,73.99,17345.0,55.3945,55.6569,55.3945,55.477,17345.0
2016-03-21 11:00:00,74.06,74.57,74.0,74.57,14733.0,55.5295,55.9119,55.4845,55.9119,14733.0
2016-03-21 11:30:00,74.56,74.61,74.04,74.18,22897.0,55.9044,55.9419,55.5145,55.6194,22897.0
2016-03-21 12:00:00,74.19,74.3,74.03,74.03,20741.0,55.6269,55.7094,55.507,55.507,20741.0
2016-03-21 12:30:00,74.05,74.15,73.96,74.02,23594.0,55.522,55.597,55.4545,55.4995,23594.0
2016-03-21 13:00:00,74.01,74.09,73.75,74.06,22671.0,55.492,55.552,55.297,55.5295,22671.0
2016-03-21 13:30:00,74.06,74.27,74.05,74.11,21940.0,55.5295,55.6869,55.522,55.567,21940.0
2016-03-21 14:00:00,74.11,74.24,74.09,74.17,20447.0,55.567,55.6644,55.552,55.612,20447.0
2016-03-21 14:30:00,74.17,74.44,74.11,74.43,26600.0,55.612,55.8144,55.567,55.8069,26600.0
2016-03-21 15:00:00,74.42,74.43,74.33,74.36,30838.0,55.7994,55.8069,55.7319,55.7544,30838.0
2016-03-21 15:30:00,74.35,74.38,74.06,74.06,79162.0,55.7469,55.7694,55.5295,55.5295,79162.0
2016-03-22 09:30:00,72.0,72.5,71.73,72.49,64342.0,53.9849,54.3598,53.7825,54.3523,64342.0
2016-03-22 10:00:00,72.46,72.89,72.37,72.77,44298.0,54.3298,54.6522,54.2623,54.5622,44298.0
2016-03-22 10:30:00,72.77,72.92,72.71,72.9,20041.0,54.5622,54.6747,54.5173,54.6597,20041.0
2016-03-22 11:00:00,72.91,72.93,72.81,72.86,24665.0,54.6672,54.6822,54.5922,54.6297,24665.0
2016-03-22 11:30:00,72.82,72.86,72.47,72.55,21543.0,54.5997,54.6297,54.3373,54.3973,21543.0
2016-03-22 12:00:00,72.56,72.72,72.54,72.66,24567.0,54.4048,54.5248,54.3898,54.4798,24567.0
2016-03-22 12:30:00,72.69,72.72,72.52,72.7,21425.0,54.5023,54.5248,54.3748,54.5098,21425.0
2016-03-22 13:00:00,72.71,72.79,72.69,72.79,11095.0,54.5173,54.5772,54.5023,54.5772,11095.0
2016-03-22 13:30:00,72.78,72.85,72.75,72.81,16838.0,54.5697,54.6222,54.5472,54.5922,16838.0
2016-03-22 14:00:00,72.81,72.87,72.79,72.86,22863.0,54.5922,54.6372,54.5772,54.6297,22863.0
2016-03-22 14:30:00,72.88,72.89,72.78,72.78,23103.0,54.6447,54.6522,54.5697,54.5697,23103.0
2016-03-22 15:00:00,72.78,72.85,72.74,72.84,32862.0,54.5697,54.6222,54.5398,54.6147,32862.0
2016-03-22 15:30:00,72.82,72.97,72.77,72.79,55535.0,54.5997,54.7122,54.5622,54.5772,55535.0
2016-03-23 09:30:00,72.63,72.84,72.11,72.78,9587.0,54.4573,54.6147,54.0674,54.5697,9587.0
2016-03-23 10:00:00,72.78,72.85,72.65,72.74,8772.0,54.5697,54.6222,54.4723,54.5398,8772.0
2016-03-23 10:30:00,72.66,72.8,72.63,72.78,5787.0,54.4798,54.5847,54.4573,54.5697,5787.0
2016-03-23 11:00:00,72.78,72.93,72.65,72.68,7065.0,54.5697,54.6822,54.4723,54.4948,7065.0
2016-03-23 11:30:00,72.71,72.72,72.36,72.5,9260.0,54.5173,54.5248,54.2548,54.3598,9260.0
2016-03-23 12:00:00,72.56,72.64,72.54,72.59,4020.0,54.4048,54.4648,54.3898,54.4273,4020.0
2016-03-23 12:30:00,72.64,72.66,72.54,72.63,4932.0,54.4648,54.4798,54.3898,54.4573,4932.0
2016-03-23 13:00:00,72.66,72.68,72.57,72.57,6010.0,54.4798,54.4948,54.4123,54.4123,6010.0
2016-03-23 13:30:00,72.58,72.58,72.44,72.51,6307.0,54.4198,54.4198,54.3148,54.3673,6307.0
2016-03-23 14:00:00,72.53,72.56,72.23,72.31,8233.0,54.3823,54.4048,54.1574,54.2173,8233.0
2016-03-23 14:30:00,72.32,72.37,72.24,72.28,9876.0,54.2248,54.2623,54.1649,54.1948,9876.0
2016-03-23 15:00:00,72.26,72.39,72.25,72.28,24441.0,54.1799,54.2773,54.1724,54.1948,24441.0
2016-03-23 15:30:00,72.29,72.42,72.25,72.36,71804.0,54.2023,54.2998,54.1724,54.2548,71804.0
2016-03-24 09:30:00,72.14,72.49,71.89,72.49,10538.0,54.0899,54.3523,53.9024,54.3523,10538.0
2016-03-24 10:00:00,72.37,72.52,72.35,72.43,4101.0,54.2623,54.3748,54.2473,54.3073,4101.0
2016-03-24 10:30:00,72.43,72.58,72.32,72.36,7843.0,54.3073,54.4198,54.2248,54.2548,7843.0
2016-03-24 11:00:00,72.37,72.41,72.12,72.17,5803.0,54.2623,54.2923,54.0749,54.1124,5803.0
2016-03-24 11:30:00,72.21,72.24,72.1,72.24,4533.0,54.1424,54.1649,54.0599,54.1649,4533.0
2016-03-24 12:00:00,72.24,72.26,72.05,72.08,4890.0,54.1649,54.1799,54.0224,54.0449,4890.0
2016-03-24 12:30:00,72.07,72.13,71.99,72.13,4300.0,54.0374,54.0824,53.9774,54.0824,4300.0
2016-03-24 13:00:00,72.08,72.13,71.93,71.94,3573.0,54.0449,54.0824,53.9324,53.9399,3573.0
2016-03-24 13:30:00,71.95,72.17,71.95,72.17,4819.0,53.9474,54.1124,53.9474,54.1124,4819.0
2016-03-24 14:00:00,72.14,72.23,72.03,72.23,21973.0,54.0899,54.1574,54.0074,54.1574,21973.0
2016-03-24 14:30:00,72.27,72.38,72.23,72.36,6867.0,54.1873,54.2698,54.1574,54.2548,6867.0
2016-03-24 15:00:00,72.35,72.48,72.3,72.39,9821.0,54.2473,54.3448,54.2098,54.2773,9821.0
2016-03-24 15:30:00,72.41,72.61,72.38,72.6,26655.0,54.2923,54.4423,54.2698,54.4348,26655.0
2016-03-28 09:30:00,72.68,72.92,72.68,72.71,4688.0,54.4948,54.6747,54.4948,54.5173,4688.0
2016-03-28 10:00:00,72.78,72.86,72.6,72.82,11008.0,54.5697,54.6297,54.4348,54.5997,11008.0
2016-03-28 10:30:00,72.81,72.97,72.81,72.89,11367.0,54.5922,54.7122,54.5922,54.6522,11367.0
2016-03-28 11:00:00,72.88,72.94,72.56,72.68,6369.0,54.6447,54.6897,54.4048,54.4948,6369.0
2016-03-28 11:30:00,72.68,72.7,72.47,72.47,12138.0,54.4948,54.5098,54.3373,54.3373,12138.0
2016-03-28 12:00:00,72.49,72.79,72.44,72.79,5546.0,54.3523,54.5772,54.3148,54.5772,5546.0
2016-03-28 12:30:00,72.8,72.94,72.78,72.87,7918.0,54.5847,54.6897,54.5697,54.6372,7918.0
2016-03-28 13:00:00,72.85,72.85,72.6,72.63,5182.0,54.6222,54.6222,54.4348,54.4573,5182.0
2016-03-28 13:30:00,72.64,72.77,72.62,72.71,5609.0,54.4648,54.5622,54.4498,54.5173,5609.0
2016-03-28 14:00:00,72.75,72.87,72.69,72.7,7178.0,54.5472,54.6372,54.5023,54.5098,7178.0
2016-03-28 14:30:00,72.69,72.77,72.65,72.65,6733.0,54.5023,54.5622,54.4723,54.4723,6733.0
2016-03-28 15:00:00,72.65,72.8,72.61,72.61,8786.0,54.4723,54.5847,54.4423,54.4423,8786.0
2016-03-28 15:30:00,72.62,72.67,72.47,72.54,45350.0,54.4498,54.4873,54.3373,54.3898,45350.0
2016-03-29 09:30:00,72.47,72.9,72.47,72.88,6868.0,54.3373,54.6597,54.3373,54.6447,6868.0
2016-03-29 10:00:00,72.88,72.99,72.81,72.93,8176.0,54.6447,54.7272,54.5922,54.6822,8176.0
2016-03-29 10:30:00,72.91,72.98,72.83,72.89,9834.0,54.6672,54.7197,54.6072,54.6522,9834.0
2016-03-29 11:00:00,72.89,73.35,72.89,73.35,21111.0,54.6522,54.9971,54.6522,54.9971,21111.0
2016-03-29 11:30:00,73.35,73.83,73.35,73.47,27816.0,54.9971,55.357,54.9971,55.0871,27816.0
2016-03-29 12:00:00,73.39,73.88,73.39,73.88,20846.0,55.0271,55.3945,55.0271,55.3945,20846.0
2016-03-29 12:30:00,73.95,74.2,73.87,74.05,27259.0,55.447,55.6344,55.387,55.522,27259.0
2016-03-29 13:00:00,74.04,74.16,73.95,74.12,13755.0,55.5145,55.6045,55.447,55.5745,13755.0
2016-03-29 13:30:00,74.09,74.59,74.09,74.49,30856.0,55.552,55.9269,55.552,55.8519,30856.0
2016-03-29 14:00:00,74.51,74.55,74.28,74.31,16716.0,55.8669,55.8969,55.6944,55.7169,16716.0
2016-03-29 14:30:00,74.25,74.39,74.12,74.13,28567.0,55.6719,55.7769,55.5745,55.582,28567.0
2016-03-29 15:00:00,74.13,74.37,74.09,74.31,24426.0,55.582,55.7619,55.552,55.7169,24426.0
2016-03-29 15:30:00,74.28,74.49,74.26,74.48,69915.0,55.6944,55.8519,55.6794,55.8444,69915.0
2016-03-30 09:30:00,75.03,75.13,74.4,74.47,12393.0,56.2568,56.3317,55.7844,55.8369,12393.0
2016-03-30 10:00:00,74.45,74.55,73.96,74.03,12682.0,55.8219,55.8969,55.4545,55.507,12682.0
2016-03-30 10:30:00,74.03,74.14,73.67,73.74,13654.0,55.507,55.5895,55.2371,55.2895,13654.0
2016-03-30 11:00:00,73.77,73.91,73.57,73.63,14363.0,55.312,55.417,55.1621,55.2071,14363.0
2016-03-30 11:30:00,73.62,73.65,73.45,73.56,6949.0,55.1996,55.2221,55.0721,55.1546,6949.0
2016-03-30 12:00:00,73.57,73.74,73.53,73.59,6600.0,55.1621,55.2895,55.1321,55.1771,6600.0
2016-03-30 12:30:00,73.59,73.7,73.55,73.6,11521.0,55.1771,55.2595,55.1471,55.1846,11521.0
2016-03-30 13:00:00,73.61,73.72,73.47,73.57,65300.0,55.1921,55.2745,55.0871,55.1621,65300.0
2016-03-30 13:30:00,73.56,73.62,73.48,73.51,9100.0,55.1546,55.1996,55.0946,55.1171,9100.0
2016-03-30 14:00:00,73.48,73.96,73.47,73.95,40130.0,55.0946,55.4545,55.0871,55.447,40130.0
2016-03-30 14:30:00,73.95,74.0,73.7,73.96,16420.0,55.447,55.4845,55.2595,55.4545,16420.0
2016-03-30 15:00:00,73.96,74.28,73.94,74.25,17117.0,55.4545,55.6944,55.4395,55.6719,17117.0
2016-03-30 15:30:00,74.27,74.27,74.1,74.14,38997.0,55.6869,55.6869,55.5595,55.5895,38997.0
2016-03-31 09:30:00,73.98,74.48,73.83,73.83,6194.0,55.4695,55.8444,55.357,55.357,6194.0
2016-03-31 10:00:00,73.87,73.87,73.54,73.62,9749.0,55.387,55.387,55.1396,55.1996,9749.0
2016-03-31 10:30:00,73.52,73.76,73.52,73.73,7606.0,55.1246,55.3045,55.1246,55.282,7606.0
2016-03-31 11:00:00,73.73,73.73,73.42,73.45,12585.0,55.282,55.282,55.0496,55.0721,12585.0
2016-03-31 11:30:00,73.49,73.53,73.17,73.25,10205.0,55.1021,55.1321,54.8622,54.9221,10205.0
2016-03-31 12:00:00,73.24,73.29,73.19,73.26,10242.0,54.9146,54.9521,54.8772,54.9296,10242.0
2016-03-31 12:30:00,73.22,73.22,73.09,73.2,5050.0,54.8996,54.8996,54.8022,54.8847,5050.0
2016-03-31 13:00:00,73.2,73.32,73.2,73.25,5673.0,54.8847,54.9746,54.8847,54.9221,5673.0
2016-03-31 13:30:00,73.26,73.26,72.92,73.02,8464.0,54.9296,54.9296,54.6747,54.7497,8464.0
2016-03-31 14:00:00,73.01,73.11,72.93,72.99,12225.0,54.7422,54.8172,54.6822,54.7272,12225.0
2016-03-31 14:30:00,72.99,73.07,72.83,72.88,16596.0,54.7272,54.7872,54.6072,54.6447,16596.0
2016-03-31 15:00:00,72.9,73.02,72.76,72.83,40689.0,54.6597,54.7497,54.5547,54.6072,40689.0
2016-03-31 15:30:00,72.84,73.03,72.73,72.76,77171.0,54.6147,54.7572,54.5323,54.5547,77171.0
2016-04-01 09:30:00,72.62,72.76,72.34,72.62,23689.0,54.4498,54.5547,54.2398,54.4498,23689.0
2016-04-01 10:00:00,72.65,72.68,72.47,72.59,18414.0,54.4723,54.4948,54.3373,54.4273,18414.0
2016-04-01 10:30:00,72.58,72.81,72.53,72.66,19013.0,54.4198,54.5922,54.3823,54.4798,19013.0
2016-04-01 11:00:00,72.7,72.7,72.56,72.6,29673.0,54.5098,54.5098,54.4048,54.4348,29673.0
2016-04-01 11:30:00,72.67,72.7,72.56,72.65,13995.0,54.4873,54.5098,54.4048,54.4723,13995.0
2016-04-01 12:00:00,72.67,72.7,72.6,72.68,9473.0,54.4873,54.5098,54.4348,54.4948,9473.0
2016-04-01 12:30:00,72.69,72.7,72.64,72.65,18165.0,54.5023,54.5098,54.4648,54.4723,18165.0
2016-04-01 13:00:00,72.65,72.72,72.63,72.7,21607.0,54.4723,54.5248,54.4573,54.5098,21607.0
2016-04-01 13:30:00,72.7,72.77,72.69,72.74,24128.0,54.5098,54.5622,54.5023,54.5398,24128.0
2016-04-01 14:00:00,72.74,72.75,72.62,72.65,40646.0,54.5398,54.5472,54.4498,54.4723,40646.0
2016-04-01 14:30:00,72.68,72.77,72.66,72.72,44059.0,54.4948,54.5622,54.4798,54.5248,44059.0
2016-04-01 15:00:00,72.74,72.9,72.73,72.88,44635.0,54.5398,54.6597,54.5323,54.6447,44635.0
2016-04-01 15:30:00,72.88,73.08,72.88,73.0,89146.0,54.6447,54.7947,54.6447,54.7347,89146.0
2016-04-04 09:30:00,73.07,73.09,72.85,72.92,10784.0,54.7872,54.8022,54.6222,54.6747,10784.0
2016-04-04 10:00:00,72.91,72.92,72.68,72.77,11324.0,54.6672,54.6747,54.4948,54.5622,11324.0
2016-04-04 10:30:00,72.77,72.79,72.25,72.26,12565.0,54.5622,54.5772,54.1724,54.1799,12565.0
2016-04-04 11:00:00,72.2,72.24,71.94,71.94,29196.0,54.1349,54.1649,53.9399,53.9399,29196.0
2016-04-04 11:30:00,71.95,72.17,71.95,72.17,61834.0,53.9474,54.1124,53.9474,54.1124,61834.0
2016-04-04 12:00:00,72.18,72.36,72.18,72.34,18242.0,54.1199,54.2548,54.1199,54.2398,18242.0
2016-04-04 12:30:00,72.33,72.33,72.15,72.23,11129.0,54.2323,54.2323,54.0974,54.1574,11129.0
2016-04-04 13:00:00,72.23,72.27,72.15,72.19,9100.0,54.1574,54.1873,54.0974,54.1274,9100.0
2016-04-04 13:30:00,72.19,72.24,72.11,72.17,7061.0,54.1274,54.1649,54.0674,54.1124,7061.0
2016-04-04 14:00:00,72.16,72.21,72.05,72.15,6547.0,54.1049,54.1424,54.0224,54.0974,6547.0
2016-04-04 14:30:00,72.18,72.3,72.17,72.18,7549.0,54.1199,54.2098,54.1124,54.1199,7549.0
2016-04-04 15:00:00,72.18,72.21,71.94,71.94,17959.0,54.1199,54.1424,53.9399,53.9399,17959.0
2016-04-04 15:30:00,71.94,72.01,71.83,71.97,43092.0,53.9399,53.9924,53.8574,53.9624,43092.0
2016-04-05 09:30:00,71.41,71.86,71.4,71.53,16117.0,53.5425,53.8799,53.535,53.6325,16117.0
2016-04-05 10:00:00,71.62,71.7,71.39,71.52,12140.0,53.7,53.76,53.5275,53.625,12140.0
2016-04-05 10:30:00,71.55,71.55,71.21,71.3,11612.0,53.6475,53.6475,53.3926,53.4601,11612.0
2016-04-05 11:00:00,71.31,71.39,71.21,71.34,10824.0,53.4676,53.5275,53.3926,53.49,10824.0
2016-04-05 11:30:00,71.34,71.35,71.08,71.14,10851.0,53.49,53.4975,53.2951,53.3401,10851.0
2016-04-05 12:00:00,71.15,71.35,71.15,71.23,23557.0,53.3476,53.4975,53.3476,53.4076,23557.0
2016-04-05 12:30:00,71.29,71.36,71.14,71.19,4600.0,53.4526,53.505,53.3401,53.3776,4600.0
2016-04-05 13:00:00,71.18,71.23,71.12,71.23,4448.0,53.3701,53.4076,53.3251,53.4076,4448.0
2016-04-05 13:30:00,71.25,71.42,71.22,71.32,9400.0,53.4226,53.55,53.4001,53.475,9400.0
2016-04-05 14:00:00,71.32,71.49,71.28,71.4,38535.0,53.475,53.6025,53.4451,53.535,38535.0
2016-04-05 14:30:00,71.4,71.42,71.25,71.27,25875.0,53.535,53.55,53.4226,53.4376,25875.0
2016-04-05 15:00:00,71.3,71.36,71.14,71.26,30515.0,53.4601,53.505,53.3401,53.4301,30515.0
2016-04-05 15:30:00,71.26,71.32,71.0,71.15,89325.0,53.4301,53.475,53.2351,53.3476,89325.0
2016-04-06 09:30:00,71.25,71.56,71.17,71.27,12346.0,53.4226,53.655,53.3626,53.4376,12346.0
2016-04-06 10:00:00,71.38,71.48,71.14,71.46,9732.0,53.52,53.595,53.3401,53.58,9732.0
2016-04-06 10:30:00,71.48,71.5,71.16,71.31,19600.0,53.595,53.61,53.3551,53.4676,19600.0
2016-04-06 11:00:00,71.31,71.36,71.18,71.3,8931.0,53.4676,53.505,53.3701,53.4601,8931.0
2016-04-06 11:30:00,71.35,71.35,71.15,71.16,11317.0,53.4975,53.4975,53.3476,53.3551,11317.0
2016-04-06 12:00:00,71.21,71.48,71.19,71.46,7466.0,53.3926,53.595,53.3776,53.58,7466.0
2016-04-06 12:30:00,71.46,71.62,71.45,71.54,42275.0,53.58,53.7,53.5725,53.64,42275.0
2016-04-06 13:00:00,71.48,71.63,71.47,71.57,6052.0,53.595,53.7075,53.5875,53.6625,6052.0
2016-04-06 13:30:00,71.58,71.65,71.58,71.64,5609.0,53.67,53.7225,53.67,53.715,5609.0
2016-04-06 14:00:00,71.59,71.66,71.49,71.64,13006.0,53.6775,53.73,53.6025,53.715,13006.0
2016-04-06 14:30:00,71.61,71.65,71.52,71.62,4950.0,53.6925,53.7225,53.625,53.7,4950.0
2016-04-06 15:00:00,71.61,71.77,71.58,71.75,19723.0,53.6925,53.8125,53.67,53.7975,19723.0
2016-04-06 15:30:00,71.78,72.09,71.78,71.96,59539.0,53.82,54.0524,53.82,53.9549,59539.0
2016-04-07 09:30:00,71.58,71.82,71.26,71.81,8100.0,53.67,53.8499,53.4301,53.8424,8100.0
2016-04-07 10:00:00,71.86,71.86,71.61,71.75,6168.0,53.8799,53.8799,53.6925,53.7975,6168.0
2016-04-07 10:30:00,71.74,71.8,71.66,71.8,12400.0,53.79,53.8349,53.73,53.8349,12400.0
2016-04-07 11:00:00,71.75,71.76,71.51,71.61,13451.0,53.7975,53.805,53.6175,53.6925,13451.0
2016-04-07 11:30:00,71.63,71.67,71.54,71.62,7551.0,53.7075,53.7375,53.64,53.7,7551.0
2016-04-07 12:00:00,71.65,71.65,71.5,71.55,10556.0,53.7225,53.7225,53.61,53.6475,10556.0
2016-04-07 12:30:00,71.52,71.7,71.51,71.69,12580.0,53.625,53.76,53.6175,53.7525,12580.0
2016-04-07 13:00:00,71.69,71.79,71.66,71.73,11928.0,53.7525,53.8274,53.73,53.7825,11928.0
2016-04-07 13:30:00,71.77,71.77,71.5,71.51,5300.0,53.8125,53.8125,53.61,53.6175,5300.0
2016-04-07 14:00:00,71.49,71.56,71.46,71.56,14132.0,53.6025,53.655,53.58,53.655,14132.0
2016-04-07 14:30:00,71.56,71.57,71.26,71.26,7716.0,53.655,53.6625,53.4301,53.4301,7716.0
2016-04-07 15:00:00,71.25,71.31,71.12,71.12,27484.0,53.4226,53.4676,53.3251,53.3251,27484.0
2016-04-07 15:30:00,71.1,71.24,71.05,71.22,57975.0,53.3101,53.4151,53.2726,53.4001,57975.0
2016-04-08 09:30:00,71.54,71.63,71.0,71.63,7992.0,53.64,53.7075,53.2351,53.7075,7992.0
2016-04-08 10:00:00,71.67,71.7,71.55,71.65,14074.0,53.7375,53.76,53.6475,53.7225,14074.0
2016-04-08 10:30:00,71.65,71.7,71.59,71.65,7405.0,53.7225,53.76,53.6775,53.7225,7405.0
2016-04-08 11:00:00,71.63,71.83,71.61,71.79,15191.0,53.7075,53.8574,53.6925,53.8274,15191.0
2016-04-08 11:30:00,71.84,71.84,71.55,71.74,61099.0,53.8649,53.8649,53.6475,53.79,61099.0
2016-04-08 12:00:00,71.73,71.75,71.63,71.64,6200.0,53.7825,53.7975,53.7075,53.715,6200.0
2016-04-08 12:30:00,71.62,71.78,71.6,71.7,7704.0,53.7,53.82,53.685,53.76,7704.0
2016-04-08 13:00:00,71.7,71.71,71.56,71.59,14610.0,53.76,53.7675,53.655,53.6775,14610.0
2016-04-08 13:30:00,71.64,71.86,71.64,71.79,10537.0,53.715,53.8799,53.715,53.8274,10537.0
2016-04-08 14:00:00,71.81,71.87,71.77,71.83,15732.0,53.8424,53.8874,53.8125,53.8574,15732.0
2016-04-08 14:30:00,71.83,71.83,71.74,71.8,22839.0,53.8574,53.8574,53.79,53.8349,22839.0
2016-04-08 15:00:00,71.78,71.79,71.67,71.75,28479.0,53.82,53.8274,53.7375,53.7975,28479.0
2016-04-08 15:30:00,71.74,71.82,71.68,71.75,91348.0,53.79,53.8499,53.745,53.7975,91348.0
2016-04-11 09:30:00,72.0,72.0,71.43,71.79,73378.0,53.9849,53.9849,53.5575,53.8274,73378.0
2016-04-11 10:00:00,71.81,72.04,71.75,72.04,31200.0,53.8424,54.0149,53.7975,54.0149,31200.0
2016-04-11 10:30:00,72.04,72.34,72.04,72.2,14932.0,54.0149,54.2398,54.0149,54.1349,14932.0
2016-04-11 11:00:00,72.15,72.3,72.08,72.19,11591.0,54.0974,54.2098,54.0449,54.1274,11591.0
2016-04-11 11:30:00,72.19,72.21,71.86,72.12,9347.0,54.1274,54.1424,53.8799,54.0749,9347.0
2016-04-11 12:00:00,72.14,72.19,72.07,72.15,64100.0,54.0899,54.1274,54.0374,54.0974,64100.0
2016-04-11 12:30:00,72.14,72.25,72.04,72.23,14330.0,54.0899,54.1724,54.0149,54.1574,14330.0
2016-04-11 13:00:00,72.23,72.3,72.2,72.21,9222.0,54.1574,54.2098,54.1349,54.1424,9222.0
2016-04-11 13:30:00,72.21,72.22,72.09,72.17,9102.0,54.1424,54.1499,54.0524,54.1124,9102.0
2016-04-11 14:00:00,72.18,72.25,72.1,72.15,15631.0,54.1199,54.1724,54.0599,54.0974,15631.0
2016-04-11 14:30:00,72.15,72.28,72.13,72.23,11130.0,54.0974,54.1948,54.0824,54.1574,11130.0
2016-04-11 15:00:00,72.23,72.23,72.11,72.12,14506.0,54.1574,54.1574,54.0674,54.0749,14506.0
2016-04-11 15:30:00,72.1,72.16,71.94,71.96,48348.0,54.0599,54.1049,53.9399,53.9549,48348.0
2016-04-12 09:30:00,72.1,72.24,71.55,72.07,69194.0,54.0599,54.1649,53.6475,54.0374,69194.0
2016-04-12 10:00:00,72.0,72.06,71.73,71.77,18014.0,53.9849,54.0299,53.7825,53.8125,18014.0
2016-04-12 10:30:00,71.75,71.89,71.46,71.84,10781.0,53.7975,53.9024,53.58,53.8649,10781.0
2016-04-12 11:00:00,71.83,72.02,71.79,71.95,9500.0,53.8574,53.9999,53.8274,53.9474,9500.0
2016-04-12 11:30:00,71.89,71.99,71.77,71.77,8334.0,53.9024,53.9774,53.8125,53.8125,8334.0
2016-04-12 12:00:00,71.74,71.85,71.7,71.78,7787.0,53.79,53.8724,53.76,53.82,7787.0
2016-04-12 12:30:00,71.82,71.85,71.72,71.82,5238.0,53.8499,53.8724,53.775,53.8499,5238.0
2016-04-12 13:00:00,71.81,71.81,71.64,71.73,6800.0,53.8424,53.8424,53.715,53.7825,6800.0
2016-04-12 13:30:00,71.71,71.85,71.62,71.85,42240.0,53.7675,53.8724,53.7,53.8724,42240.0
2016-04-12 14:00:00,71.83,72.06,71.78,71.99,11756.0,53.8574,54.0299,53.82,53.9774,11756.0
2016-04-12 14:30:00,71.93,71.94,71.79,71.82,9902.0,53.9324,53.9399,53.8274,53.8499,9902.0
2016-04-12 15:00:00,71.83,71.93,71.79,71.88,16397.0,53.8574,53.9324,53.8274,53.8949,16397.0
2016-04-12 15:30:00,71.89,72.0,71.84,71.88,89357.0,53.9024,53.9849,53.8649,53.8949,89357.0
2016-04-13 09:30:00,72.25,72.32,71.42,72.28,14591.0,54.1724,54.2248,53.55,54.1948,14591.0
2016-04-13 10:00:00,72.27,72.27,72.06,72.23,28197.0,54.1873,54.1873,54.0299,54.1574,28197.0
2016-04-13 10:30:00,72.22,72.22,71.95,72.05,58252.0,54.1499,54.1499,53.9474,54.0224,58252.0
2016-04-13 11:00:00,72.05,72.34,72.04,72.3,24371.0,54.0224,54.2398,54.0149,54.2098,24371.0
2016-04-13 11:30:00,72.3,72.33,72.23,72.26,29339.0,54.2098,54.2323,54.1574,54.1799,29339.0
2016-04-13 12:00:00,72.26,72.27,72.0,72.07,39450.0,54.1799,54.1873,53.9849,54.0374,39450.0
2016-04-13 12:30:00,72.07,72.08,71.9,71.92,12015.0,54.0374,54.0449,53.9099,53.9249,12015.0
2016-04-13 13:00:00,71.94,72.1,71.93,72.07,15220.0,53.9399,54.0599,53.9324,54.0374,15220.0
2016-04-13 13:30:00,72.1,72.25,72.04,72.23,12322.0,54.0599,54.1724,54.0149,54.1574,12322.0
2016-04-13 14:00:00,72.21,72.26,72.16,72.16,11820.0,54.1424,54.1799,54.1049,54.1049,11820.0
2016-04-13 14:30:00,72.15,72.25,72.14,72.2,21631.0,54.0974,54.1724,54.0899,54.1349,21631.0
2016-04-13 15:00:00,72.2,72.31,72.2,72.24,26218.0,54.1349,54.2173,54.1349,54.1649,26218.0
2016-04-13 15:30:00,72.25,72.3,72.21,72.23,83365.0,54.1724,54.2098,54.1424,54.1574,83365.0
2016-04-14 09:30:00,72.22,72.3,71.79,71.9,6547.0,54.1499,54.2098,53.8274,53.9099,6547.0
2016-04-14 10:00:00,71.91,72.14,71.65,71.86,25102.0,53.9174,54.0899,53.7225,53.8799,25102.0
2016-04-14 10:30:00,71.89,71.9,71.69,71.8,8382.0,53.9024,53.9099,53.7525,53.8349,8382.0
2016-04-14 11:00:00,71.82,71.94,71.66,71.71,6221.0,53.8499,53.9399,53.73,53.7675,6221.0
2016-04-14 11:30:00,71.69,71.72,71.26,71.34,9700.0,53.7525,53.775,53.4301,53.49,9700.0
2016-04-14 12:00:00,71.3,71.43,71.26,71.27,10347.0,53.4601,53.5575,53.4301,53.4376,10347.0
2016-04-14 12:30:00,71.26,71.52,71.19,71.51,12402.0,53.4301,53.625,53.3776,53.6175,12402.0
2016-04-14 13:00:00,71.52,71.52,71.32,71.33,6900.0,53.625,53.625,53.475,53.4825,6900.0
2016-04-14 13:30:00,71.32,71.41,71.25,71.39,12635.0,53.475,53.5425,53.4226,53.5275,12635.0
2016-04-14 14:00:00,71.39,71.54,71.28,71.3,13345.0,53.5275,53.64,53.4451,53.4601,13345.0
2016-04-14 14:30:00,71.25,71.36,71.25,71.3,11964.0,53.4226,53.505,53.4226,53.4601,11964.0
2016-04-14 15:00:00,71.31,71.35,71.16,71.27,34945.0,53.4676,53.4975,53.3551,53.4376,34945.0
2016-04-14 15:30:00,71.26,71.46,71.26,71.39,71942.0,53.4301,53.58,53.4301,53.5275,71942.0
2016-04-15 09:30:00,71.46,71.64,71.1,71.59,8239.0,53.58,53.715,53.3101,53.6775,8239.0
2016-04-15 10:00:00,71.64,71.96,71.55,71.86,22949.0,53.715,53.9549,53.6475,53.8799,22949.0
2016-04-15 10:30:00,71.95,71.95,71.71,71.92,6789.0,53.9474,53.9474,53.7675,53.9249,6789.0
2016-04-15 11:00:00,71.91,71.93,71.71,71.74,8159.0,53.9174,53.9324,53.7675,53.79,8159.0
2016-04-15 11:30:00,71.74,71.87,71.7,71.82,9049.0,53.79,53.8874,53.76,53.8499,9049.0
2016-04-15 12:00:00,71.8,71.82,71.73,71.75,16022.0,53.8349,53.8499,53.7825,53.7975,16022.0
2016-04-15 12:30:00,71.75,71.79,71.61,71.66,10200.0,53.7975,53.8274,53.6925,53.73,10200.0
2016-04-15 13:00:00,71.66,71.71,71.64,71.65,15434.0,53.73,53.7675,53.715,53.7225,15434.0
2016-04-15 13:30:00,71.65,71.88,71.6,71.84,6200.0,53.7225,53.8949,53.685,53.8649,6200.0
2016-04-15 14:00:00,71.9,71.96,71.74,71.87,11722.0,53.9099,53.9549,53.79,53.8874,11722.0
2016-04-15 14:30:00,71.85,71.93,71.79,71.86,9923.0,53.8724,53.9324,53.8274,53.8799,9923.0
2016-04-15 15:00:00,71.85,71.97,71.81,71.92,11859.0,53.8724,53.9624,53.8424,53.9249,11859.0
2016-04-15 15:30:00,71.91,71.94,71.76,71.87,84326.0,53.9174,53.9399,53.805,53.8874,84326.0
2016-04-18 09:30:00,71.49,72.11,71.33,71.68,6592.0,53.6025,54.0674,53.4825,53.745,6592.0
2016-04-18 10:00:00,71.67,71.83,71.54,71.63,9023.0,53.7375,53.8574,53.64,53.7075,9023.0
2016-04-18 10:30:00,71.64,71.82,71.59,71.82,25187.0,53.715,53.8499,53.6775,53.8499,25187.0
2016-04-18 11:00:00,71.84,71.95,71.78,71.9,20533.0,53.8649,53.9474,53.82,53.9099,20533.0
2016-04-18 11:30:00,71.88,71.93,71.76,71.81,12894.0,53.8949,53.9324,53.805,53.8424,12894.0
2016-04-18 12:00:00,71.84,71.92,71.79,71.9,7795.0,53.8649,53.9249,53.8274,53.9099,7795.0
2016-04-18 12:30:00,71.89,71.93,71.82,71.86,15882.0,53.9024,53.9324,53.8499,53.8799,15882.0
2016-04-18 13:00:00,71.86,71.89,71.71,71.85,15134.0,53.8799,53.9024,53.7675,53.8724,15134.0
2016-04-18 13:30:00,71.85,71.93,71.82,71.93,6825.0,53.8724,53.9324,53.8499,53.9324,6825.0
2016-04-18 14:00:00,71.9,72.1,71.87,72.05,17280.0,53.9099,54.0599,53.8874,54.0224,17280.0
2016-04-18 14:30:00,72.05,72.17,72.05,72.14,9230.0,54.0224,54.1124,54.0224,54.0899,9230.0
2016-04-18 15:00:00,72.14,72.15,72.05,72.09,20823.0,54.0899,54.0974,54.0224,54.0524,20823.0
2016-04-18 15:30:00,72.09,72.13,71.97,72.04,86143.0,54.0524,54.0824,53.9624,54.0149,86143.0
2016-04-19 09:30:00,72.37,72.45,71.95,72.36,17913.0,54.2623,54.3223,53.9474,54.2548,17913.0
2016-04-19 10:00:00,72.32,72.6,72.3,72.5,18675.0,54.2248,54.4348,54.2098,54.3598,18675.0
2016-04-19 10:30:00,72.52,72.55,72.38,72.52,16689.0,54.3748,54.3973,54.2698,54.3748,16689.0
2016-04-19 11:00:00,72.53,72.54,72.34,72.41,12024.0,54.3823,54.3898,54.2398,54.2923,12024.0
2016-04-19 11:30:00,72.43,72.5,72.4,72.42,19804.0,54.3073,54.3598,54.2848,54.2998,19804.0
2016-04-19 12:00:00,72.4,72.46,72.24,72.26,17951.0,54.2848,54.3298,54.1649,54.1799,17951.0
2016-04-19 12:30:00,72.27,72.36,72.25,72.3,14088.0,54.1873,54.2548,54.1724,54.2098,14088.0
2016-04-19 13:00:00,72.3,72.44,72.29,72.42,13718.0,54.2098,54.3148,54.2023,54.2998,13718.0
2016-04-19 13:30:00,72.41,72.57,72.33,72.53,13850.0,54.2923,54.4123,54.2323,54.3823,13850.0
2016-04-19 14:00:00,72.53,72.56,72.49,72.5,20994.0,54.3823,54.4048,54.3523,54.3598,20994.0
2016-04-19 14:30:00,72.51,72.59,72.46,72.52,23836.0,54.3673,54.4273,54.3298,54.3748,23836.0
2016-04-19 15:00:00,72.5,72.58,72.46,72.54,25443.0,54.3598,54.4198,54.3298,54.3898,25443.0
2016-04-19 15:30:00,72.56,72.57,72.47,72.53,45491.0,54.4048,54.4123,54.3373,54.3823,45491.0
2016-04-20 09:30:00,72.6,73.16,72.6,73.0,24510.0,54.4348,54.8547,54.4348,54.7347,24510.0
2016-04-20 10:00:00,72.97,73.01,72.66,72.75,17710.0,54.7122,54.7422,54.4798,54.5472,17710.0
2016-04-20 10:30:00,72.71,72.72,72.61,72.61,13641.0,54.5173,54.5248,54.4423,54.4423,13641.0
2016-04-20 11:00:00,72.63,72.78,72.5,72.73,10507.0,54.4573,54.5697,54.3598,54.5323,10507.0
2016-04-20 11:30:00,72.71,73.06,72.68,72.9,12375.0,54.5173,54.7797,54.4948,54.6597,12375.0
2016-04-20 12:00:00,72.85,72.88,72.74,72.79,6066.0,54.6222,54.6447,54.5398,54.5772,6066.0
2016-04-20 12:30:00,72.76,72.9,72.76,72.82,5663.0,54.5547,54.6597,54.5547,54.5997,5663.0
2016-04-20 13:00:00,72.84,72.87,72.71,72.74,7013.0,54.6147,54.6372,54.5173,54.5398,7013.0
2016-04-20 13:30:00,72.74,72.79,72.69,72.69,5286.0,54.5398,54.5772,54.5023,54.5023,5286.0
2016-04-20 14:00:00,72.71,72.77,72.69,72.76,5241.0,54.5173,54.5622,54.5023,54.5547,5241.0
2016-04-20 14:30:00,72.78,72.84,72.77,72.79,7982.0,54.5697,54.6147,54.5622,54.5772,7982.0
2016-04-20 15:00:00,72.77,72.88,72.71,72.75,16773.0,54.5622,54.6447,54.5173,54.5472,16773.0
2016-04-20 15:30:00,72.75,72.75,72.52,72.58,28779.0,54.5472,54.5472,54.3748,54.4198,28779.0
2016-04-21 09:30:00,72.82,72.82,72.06,72.06,27289.0,54.5997,54.5997,54.0299,54.0299,27289.0
2016-04-21 10:00:00,72.06,72.57,72.05,72.47,15388.0,54.0299,54.4123,54.0224,54.3373,15388.0
2016-04-21 10:30:00,72.46,72.48,72.16,72.3,14768.0,54.3298,54.3448,54.1049,54.2098,14768.0
2016-04-21 11:00:00,72.38,72.44,72.15,72.27,8947.0,54.2698,54.3148,54.0974,54.1873,8947.0
2016-04-21 11:30:00,72.3,72.3,71.91,71.91,20933.0,54.2098,54.2098,53.9174,53.9174,20933.0
2016-04-21 12:00:00,71.94,72.05,71.58,71.67,12700.0,53.9399,54.0224,53.67,53.7375,12700.0
2016-04-21 12:30:00,71.66,71.68,71.54,71.58,11448.0,53.73,53.745,53.64,53.67,11448.0
2016-04-21 13:00:00,71.6,71.8,71.34,71.34,12264.0,53.685,53.8349,53.49,53.49,12264.0
2016-04-21 13:30:00,71.34,71.7,71.34,71.56,16507.0,53.49,53.76,53.49,53.655,16507.0
2016-04-21 14:00:00,71.52,71.59,71.44,71.56,18965.0,53.625,53.6775,53.565,53.655,18965.0
2016-04-21 14:30:00,71.57,71.59,71.35,71.35,22232.0,53.6625,53.6775,53.4975,53.4975,22232.0
2016-04-21 15:00:00,71.36,71.51,71.24,71.27,29021.0,53.505,53.6175,53.4151,53.4376,29021.0
2016-04-21 15:30:00,71.28,71.31,71.11,71.12,50774.0,53.4451,53.4676,53.3176,53.3251,50774.0
2016-04-22 09:30:00,71.03,71.22,70.93,70.93,6852.0,53.2576,53.4001,53.1826,53.1826,6852.0
2016-04-22 10:00:00,71.0,71.1,70.86,70.94,10000.0,53.2351,53.3101,53.1301,53.1901,10000.0
2016-04-22 10:30:00,70.91,71.04,70.55,70.56,12800.0,53.1676,53.2651,52.8977,52.9052,12800.0
2016-04-22 11:00:00,70.62,70.69,70.43,70.54,14714.0,52.9502,53.0027,52.8077,52.8902,14714.0
2016-04-22 11:30:00,70.56,70.65,70.43,70.58,9407.0,52.9052,52.9727,52.8077,52.9202,9407.0
2016-04-22 12:00:00,70.64,70.78,70.64,70.7,8323.0,52.9652,53.0702,52.9652,53.0102,8323.0
2016-04-22 12:30:00,70.68,70.82,70.68,70.82,7407.0,52.9952,53.1002,52.9952,53.1002,7407.0
2016-04-22 13:00:00,70.79,70.89,70.76,70.89,8096.0,53.0777,53.1526,53.0552,53.1526,8096.0
2016-04-22 13:30:00,70.96,71.37,70.92,71.2,9265.0,53.2051,53.5125,53.1751,53.3851,9265.0
2016-04-22 14:00:00,71.18,71.3,71.14,71.25,11477.0,53.3701,53.4601,53.3401,53.4226,11477.0
2016-04-22 14:30:00,71.26,71.28,71.16,71.22,10361.0,53.4301,53.4451,53.3551,53.4001,10361.0
2016-04-22 15:00:00,71.23,71.23,70.96,71.06,13603.0,53.4076,53.4076,53.2051,53.2801,13603.0
2016-04-22 15:30:00,71.07,71.13,70.99,71.13,27840.0,53.2876,53.3326,53.2276,53.3326,27840.0
2016-04-25 09:30:00,70.88,71.73,70.75,71.63,16746.0,53.1451,53.7825,53.0477,53.7075,16746.0
2016-04-25 10:00:00,71.67,71.72,71.35,71.5,14896.0,53.7375,53.775,53.4975,53.61,14896.0
2016-04-25 10:30:00,71.57,71.67,71.45,71.67,8210.0,53.6625,53.7375,53.5725,53.7375,8210.0
2016-04-25 11:00:00,71.64,71.75,71.41,71.69,18694.0,53.715,53.7975,53.5425,53.7525,18694.0
2016-04-25 11:30:00,71.68,71.68,71.44,71.44,8691.0,53.745,53.745,53.565,53.565,8691.0
2016-04-25 12:00:00,71.44,71.46,71.28,71.42,8965.0,53.565,53.58,53.4451,53.55,8965.0
2016-04-25 12:30:00,71.37,71.62,71.3,71.6,11285.0,53.5125,53.7,53.4601,53.685,11285.0
2016-04-25 13:00:00,71.6,71.8,71.6,71.8,11600.0,53.685,53.8349,53.685,53.8349,11600.0
2016-04-25 13:30:00,71.78,71.81,71.64,71.64,5629.0,53.82,53.8424,53.715,53.715,5629.0
2016-04-25 14:00:00,71.69,71.72,71.52,71.59,9977.0,53.7525,53.775,53.625,53.6775,9977.0
2016-04-25 14:30:00,71.59,71.61,71.39,71.45,17400.0,53.6775,53.6925,53.5275,53.5725,17400.0
2016-04-25 15:00:00,71.45,71.51,71.39,71.46,27361.0,53.5725,53.6175,53.5275,53.58,27361.0
2016-04-25 15:30:00,71.46,71.63,71.38,71.63,67356.0,53.58,53.7075,53.52,53.7075,67356.0
2016-04-26 09:30:00,71.64,71.94,71.64,71.94,8906.0,53.715,53.9399,53.715,53.9399,8906.0
2016-04-26 10:00:00,71.94,71.97,71.3,71.3,6800.0,53.9399,53.9624,53.4601,53.4601,6800.0
2016-04-26 10:30:00,71.22,71.61,71.21,71.49,6250.0,53.4001,53.6925,53.3926,53.6025,6250.0
2016-04-26 11:00:00,71.48,71.58,71.34,71.54,5925.0,53.595,53.67,53.49,53.64,5925.0
2016-04-26 11:30:00,71.55,71.66,71.51,71.58,8925.0,53.6475,53.73,53.6175,53.67,8925.0
2016-04-26 12:00:00,71.48,71.75,71.48,71.67,7421.0,53.595,53.7975,53.595,53.7375,7421.0
2016-04-26 12:30:00,71.72,71.77,71.63,71.77,7683.0,53.775,53.8125,53.7075,53.8125,7683.0
2016-04-26 13:00:00,71.77,71.77,71.65,71.7,3953.0,53.8125,53.8125,53.7225,53.76,3953.0
2016-04-26 13:30:00,71.73,71.76,71.58,71.58,8392.0,53.7825,53.805,53.67,53.67,8392.0
2016-04-26 14:00:00,71.63,71.73,71.53,71.67,9162.0,53.7075,53.7825,53.6325,53.7375,9162.0
2016-04-26 14:30:00,71.64,71.68,71.58,71.59,10031.0,53.715,53.745,53.67,53.6775,10031.0
2016-04-26 15:00:00,71.58,71.68,71.55,71.68,17722.0,53.67,53.745,53.6475,53.745,17722.0
2016-04-26 15:30:00,71.7,71.78,71.69,71.77,48862.0,53.76,53.82,53.7525,53.8125,48862.0
2016-04-27 09:30:00,71.7,72.07,71.18,71.71,8623.0,53.76,54.0374,53.3701,53.7675,8623.0
2016-04-27 10:00:00,71.64,71.8,71.22,71.35,11535.0,53.715,53.8349,53.4001,53.4975,11535.0
2016-04-27 10:30:00,71.25,71.45,71.09,71.45,10700.0,53.4226,53.5725,53.3026,53.5725,10700.0
2016-04-27 11:00:00,71.48,71.48,71.21,71.36,9186.0,53.595,53.595,53.3926,53.505,9186.0
2016-04-27 11:30:00,71.41,71.52,71.24,71.49,9100.0,53.5425,53.625,53.4151,53.6025,9100.0
2016-04-27 12:00:00,71.5,71.5,71.2,71.37,9449.0,53.61,53.61,53.3851,53.5125,9449.0
2016-04-27 12:30:00,71.38,71.52,71.38,71.48,6150.0,53.52,53.625,53.52,53.595,6150.0
2016-04-27 13:00:00,71.46,71.46,71.17,71.24,7353.0,53.58,53.58,53.3626,53.4151,7353.0
2016-04-27 13:30:00,71.23,71.39,71.22,71.35,11373.0,53.4076,53.5275,53.4001,53.4975,11373.0
2016-04-27 14:00:00,71.32,71.63,71.09,71.55,11164.0,53.475,53.7075,53.3026,53.6475,11164.0
2016-04-27 14:30:00,71.55,71.57,71.36,71.44,10200.0,53.6475,53.6625,53.505,53.565,10200.0
2016-04-27 15:00:00,71.39,71.6,71.38,71.53,14022.0,53.5275,53.685,53.52,53.6325,14022.0
2016-04-27 15:30:00,71.56,71.67,71.53,71.58,37728.0,53.655,53.7375,53.6325,53.67,37728.0
2016-04-28 09:30:00,71.06,71.63,70.76,71.54,13514.0,53.2801,53.7075,53.0552,53.64,13514.0
2016-04-28 10:00:00,71.51,71.99,71.51,71.92,14381.0,53.6175,53.9774,53.6175,53.9249,14381.0
2016-04-28 10:30:00,71.96,72.03,71.76,71.83,12018.0,53.9549,54.0074,53.805,53.8574,12018.0
2016-04-28 11:00:00,71.85,71.91,71.7,71.78,7951.0,53.8724,53.9174,53.76,53.82,7951.0
2016-04-28 11:30:00,71.78,71.9,71.7,71.73,6491.0,53.82,53.9099,53.76,53.7825,6491.0
2016-04-28 12:00:00,71.74,71.84,71.61,71.81,10762.0,53.79,53.8649,53.6925,53.8424,10762.0
2016-04-28 12:30:00,71.79,71.98,71.75,71.83,10599.0,53.8274,53.9699,53.7975,53.8574,10599.0
2016-04-28 13:00:00,71.76,71.89,71.67,71.72,5857.0,53.805,53.9024,53.7375,53.775,5857.0
2016-04-28 13:30:00,71.73,71.85,71.72,71.73,5622.0,53.7825,53.8724,53.775,53.7825,5622.0
2016-04-28 14:00:00,71.77,71.82,71.6,71.67,10156.0,53.8125,53.8499,53.685,53.7375,10156.0
2016-04-28 14:30:00,71.67,71.67,71.45,71.45,6914.0,53.7375,53.7375,53.5725,53.5725,6914.0
2016-04-28 15:00:00,71.43,71.43,71.13,71.17,15721.0,53.5575,53.5575,53.3326,53.3626,15721.0
2016-04-28 15:30:00,71.14,71.24,71.05,71.17,47221.0,53.3401,53.4151,53.2726,53.3626,47221.0
2016-04-29 09:30:00,70.9,71.06,70.53,70.53,13434.0,53.1601,53.2801,52.8827,52.8827,13434.0
2016-04-29 10:00:00,70.53,70.67,70.38,70.62,23525.0,52.8827,52.9877,52.7702,52.9502,23525.0
2016-04-29 10:30:00,70.61,70.81,70.56,70.63,17902.0,52.9427,53.0927,52.9052,52.9577,17902.0
2016-04-29 11:00:00,70.66,70.8,70.52,70.58,13205.0,52.9802,53.0852,52.8752,52.9202,13205.0
2016-04-29 11:30:00,70.58,70.88,70.5,70.88,17600.0,52.9202,53.1451,52.8602,53.1451,17600.0
2016-04-29 12:00:00,70.89,70.89,70.67,70.82,13899.0,53.1526,53.1526,52.9877,53.1002,13899.0
2016-04-29 12:30:00,70.79,70.88,70.7,70.85,24743.0,53.0777,53.1451,53.0102,53.1226,24743.0
2016-04-29 13:00:00,70.85,70.86,70.74,70.75,13055.0,53.1226,53.1301,53.0402,53.0477,13055.0
2016-04-29 13:30:00,70.75,70.76,70.48,70.52,19974.0,53.0477,53.0552,52.8452,52.8752,19974.0
2016-04-29 14:00:00,70.53,70.8,70.49,70.78,19371.0,52.8827,53.0852,52.8527,53.0702,19371.0
2016-04-29 14:30:00,70.76,70.76,70.53,70.53,18193.0,53.0552,53.0552,52.8827,52.8827,18193.0
2016-04-29 15:00:00,70.54,70.67,70.43,70.57,30869.0,52.8902,52.9877,52.8077,52.9127,30869.0
2016-04-29 15:30:00,70.58,70.87,70.58,70.77,81245.0,52.9202,53.1376,52.9202,53.0627,81245.0
2016-05-02 09:30:00,70.81,71.82,70.81,71.73,12247.0,53.0927,53.8499,53.0927,53.7825,12247.0
2016-05-02 10:00:00,71.75,72.44,71.64,72.44,49022.0,53.7975,54.3148,53.715,54.3148,49022.0
2016-05-02 10:30:00,72.4,72.51,72.16,72.39,21796.0,54.2848,54.3673,54.1049,54.2773,21796.0
2016-05-02 11:00:00,72.36,72.65,72.26,72.65,16262.0,54.2548,54.4723,54.1799,54.4723,16262.0
2016-05-02 11:30:00,72.64,72.64,72.26,72.35,29340.0,54.4648,54.4648,54.1799,54.2473,29340.0
2016-05-02 12:00:00,72.35,72.38,72.24,72.34,10997.0,54.2473,54.2698,54.1649,54.2398,10997.0
2016-05-02 12:30:00,72.37,72.66,72.37,72.5,19412.0,54.2623,54.4798,54.2623,54.3598,19412.0
2016-05-02 13:00:00,72.5,72.7,72.41,72.68,44512.0,54.3598,54.5098,54.2923,54.4948,44512.0
2016-05-02 13:30:00,72.68,72.91,72.53,72.85,56136.0,54.4948,54.6672,54.3823,54.6222,56136.0
2016-05-02 14:00:00,72.84,72.84,72.41,72.61,38650.0,54.6147,54.6147,54.2923,54.4423,38650.0
2016-05-02 14:30:00,72.57,72.73,72.49,72.73,32651.0,54.4123,54.5323,54.3523,54.5323,32651.0
2016-05-02 15:00:00,72.7,72.9,72.7,72.77,61329.0,54.5098,54.6597,54.5098,54.5622,61329.0
2016-05-02 15:30:00,72.75,72.75,72.36,72.4,127731.0,54.5472,54.5472,54.2548,54.2848,127731.0
2016-05-03 09:30:00,70.99,71.0,68.51,68.97,126564.0,53.2276,53.2351,51.3681,51.713,126564.0
2016-05-03 10:00:00,68.96,69.47,68.93,69.36,90469.0,51.7055,52.0879,51.683,52.0055,90469.0
2016-05-03 10:30:00,69.39,70.05,69.22,69.24,98866.0,52.028,52.5228,51.9005,51.9155,98866.0
2016-05-03 11:00:00,69.36,69.5,68.57,69.11,52207.0,52.0055,52.1104,51.4131,51.818,52207.0
2016-05-03 11:30:00,69.06,69.11,68.69,68.94,39616.0,51.7805,51.818,51.5031,51.6905,39616.0
2016-05-03 12:00:00,68.91,69.03,68.75,68.87,34060.0,51.6681,51.758,51.5481,51.6381,34060.0
2016-05-03 12:30:00,68.9,68.98,68.56,68.8,34291.0,51.6606,51.7205,51.4056,51.5856,34291.0
2016-05-03 13:00:00,68.88,68.99,68.61,68.94,34028.0,51.6456,51.728,51.4431,51.6905,34028.0
2016-05-03 13:30:00,68.99,69.12,68.75,68.96,27229.0,51.728,51.8255,51.5481,51.7055,27229.0
2016-05-03 14:00:00,68.91,69.0,68.71,68.87,33211.0,51.6681,51.7355,51.5181,51.6381,33211.0
2016-05-03 14:30:00,68.87,69.01,68.7,68.84,39390.0,51.6381,51.743,51.5106,51.6156,39390.0
2016-05-03 15:00:00,68.9,68.9,68.69,68.82,47113.0,51.6606,51.6606,51.5031,51.6006,47113.0
2016-05-03 15:30:00,68.83,68.83,68.52,68.55,120151.0,51.6081,51.6081,51.3756,51.3981,120151.0
2016-05-04 09:30:00,68.32,69.6,67.81,69.38,59282.0,51.2257,52.1854,50.8433,52.0205,59282.0
2016-05-04 10:00:00,69.41,69.73,69.22,69.4,42311.0,52.0429,52.2829,51.9005,52.0355,42311.0
2016-05-04 10:30:00,69.38,69.52,69.2,69.51,37954.0,52.0205,52.1254,51.8855,52.1179,37954.0
2016-05-04 11:00:00,69.52,69.56,69.2,69.27,34928.0,52.1254,52.1554,51.8855,51.938,34928.0
2016-05-04 11:30:00,69.32,69.65,69.19,69.63,22263.0,51.9755,52.2229,51.878,52.2079,22263.0
2016-05-04 12:00:00,69.59,69.85,69.58,69.67,23910.0,52.1779,52.3729,52.1704,52.2379,23910.0
2016-05-04 12:30:00,69.64,69.67,69.47,69.5,26301.0,52.2154,52.2379,52.0879,52.1104,26301.0
2016-05-04 13:00:00,69.48,69.54,69.3,69.38,26025.0,52.0954,52.1404,51.9605,52.0205,26025.0
2016-05-04 13:30:00,69.35,69.37,69.24,69.32,19716.0,51.998,52.013,51.9155,51.9755,19716.0
2016-05-04 14:00:00,69.34,69.67,69.28,69.52,25109.0,51.9905,52.2379,51.9455,52.1254,25109.0
2016-05-04 14:30:00,69.48,69.53,69.3,69.31,49411.0,52.0954,52.1329,51.9605,51.968,49411.0
2016-05-04 15:00:00,69.33,69.52,69.22,69.47,37978.0,51.983,52.1254,51.9005,52.0879,37978.0
2016-05-04 15:30:00,69.49,69.71,69.42,69.62,100627.0,52.1029,52.2679,52.0504,52.2004,100627.0
2016-05-05 09:30:00,69.73,69.83,68.99,69.08,13004.0,52.2829,52.3579,51.728,51.7955,13004.0
2016-05-05 10:00:00,69.1,69.15,68.76,68.81,25421.0,51.8105,51.848,51.5556,51.5931,25421.0
2016-05-05 10:30:00,68.84,68.88,68.62,68.64,10910.0,51.6156,51.6456,51.4506,51.4656,10910.0
2016-05-05 11:00:00,68.64,68.75,68.38,68.47,51806.0,51.4656,51.5481,51.2707,51.3381,51806.0
2016-05-05 11:30:00,68.45,68.71,68.38,68.64,20467.0,51.3231,51.5181,51.2707,51.4656,20467.0
2016-05-05 12:00:00,68.64,68.69,68.51,68.54,21754.0,51.4656,51.5031,51.3681,51.3906,21754.0
2016-05-05 12:30:00,68.54,68.7,68.51,68.6,11000.0,51.3906,51.5106,51.3681,51.4356,11000.0
2016-05-05 13:00:00,68.56,68.67,68.53,68.55,10793.0,51.4056,51.4881,51.3831,51.3981,10793.0
2016-05-05 13:30:00,68.57,68.97,68.57,68.87,68221.0,51.4131,51.713,51.4131,51.6381,68221.0
2016-05-05 14:00:00,68.86,68.89,68.43,68.55,22127.0,51.6306,51.6531,51.3082,51.3981,22127.0
2016-05-05 14:30:00,68.49,68.59,68.39,68.42,24893.0,51.3531,51.4281,51.2782,51.3007,24893.0
2016-05-05 15:00:00,68.42,68.43,68.21,68.27,26729.0,51.3007,51.3082,51.1432,51.1882,26729.0
2016-05-05 15:30:00,68.29,68.29,68.09,68.12,61093.0,51.2032,51.2032,51.0532,51.0757,61093.0
2016-05-06 09:30:00,67.98,68.18,67.29,67.95,12868.0,50.9707,51.1207,50.4534,50.9483,12868.0
2016-05-06 10:00:00,68.04,68.22,67.93,68.09,23487.0,51.0157,51.1507,50.9333,51.0532,23487.0
2016-05-06 10:30:00,68.16,68.3,68.03,68.18,10321.0,51.1057,51.2107,51.0082,51.1207,10321.0
2016-05-06 11:00:00,68.18,68.46,68.18,68.18,12233.0,51.1207,51.3306,51.1207,51.1207,12233.0
2016-05-06 11:30:00,68.22,68.34,67.9,67.92,13514.0,51.1507,51.2407,50.9108,50.9258,13514.0
2016-05-06 12:00:00,67.92,68.16,67.85,68.0,10073.0,50.9258,51.1057,50.8733,50.9857,10073.0
2016-05-06 12:30:00,67.94,68.01,67.88,68.01,7194.0,50.9408,50.9932,50.8958,50.9932,7194.0
2016-05-06 13:00:00,68.04,68.09,67.96,67.98,6334.0,51.0157,51.0532,50.9558,50.9707,6334.0
2016-05-06 13:30:00,67.97,68.09,67.84,68.09,7698.0,50.9633,51.0532,50.8658,51.0532,7698.0
2016-05-06 14:00:00,68.1,68.1,68.01,68.07,6906.0,51.0607,51.0607,50.9932,51.0382,6906.0
2016-05-06 14:30:00,68.05,68.17,67.98,68.15,9646.0,51.0232,51.1132,50.9707,51.0982,9646.0
2016-05-06 15:00:00,68.19,68.29,68.03,68.03,12165.0,51.1282,51.2032,51.0082,51.0082,12165.0
2016-05-06 15:30:00,68.03,68.21,67.99,68.21,43267.0,51.0082,51.1432,50.9782,51.1432,43267.0
2016-05-09 09:30:00,68.03,68.36,67.82,68.06,28076.0,51.0082,51.2557,50.8508,51.0307,28076.0
2016-05-09 10:00:00,68.15,68.31,67.99,68.16,15143.0,51.0982,51.2182,50.9782,51.1057,15143.0
2016-05-09 10:30:00,68.15,68.27,67.99,68.24,11447.0,51.0982,51.1882,50.9782,51.1657,11447.0
2016-05-09 11:00:00,68.25,68.31,67.79,67.79,27096.0,51.1732,51.2182,50.8283,50.8283,27096.0
2016-05-09 11:30:00,67.78,67.83,67.51,67.53,40384.0,50.8208,50.8583,50.6183,50.6333,40384.0
2016-05-09 12:00:00,67.57,67.71,67.53,67.61,22938.0,50.6633,50.7683,50.6333,50.6933,22938.0
2016-05-09 12:30:00,67.61,67.71,67.52,67.65,24499.0,50.6933,50.7683,50.6258,50.7233,24499.0
2016-05-09 13:00:00,67.66,67.79,67.65,67.68,13369.0,50.7308,50.8283,50.7233,50.7458,13369.0
2016-05-09 13:30:00,67.72,67.77,67.62,67.7,15562.0,50.7758,50.8133,50.7008,50.7608,15562.0
2016-05-09 14:00:00,67.72,67.92,67.69,67.91,11236.0,50.7758,50.9258,50.7533,50.9183,11236.0
2016-05-09 14:30:00,67.88,68.09,67.83,68.02,13543.0,50.8958,51.0532,50.8583,51.0007,13543.0
2016-05-09 15:00:00,68.05,68.11,67.86,67.9,23856.0,51.0232,51.0682,50.8808,50.9108,23856.0
2016-05-09 15:30:00,67.9,67.97,67.8,67.82,57719.0,50.9108,50.9633,50.8358,50.8508,57719.0
2016-05-10 09:30:00,68.25,68.25,67.77,67.86,13063.0,51.1732,51.1732,50.8133,50.8808,13063.0
2016-05-10 10:00:00,67.9,68.0,67.76,67.97,23960.0,50.9108,50.9857,50.8058,50.9633,23960.0
2016-05-10 10:30:00,67.99,68.05,67.82,67.95,10009.0,50.9782,51.0232,50.8508,50.9483,10009.0
2016-05-10 11:00:00,67.94,67.98,67.77,67.84,13779.0,50.9408,50.9707,50.8133,50.8658,13779.0
2016-05-10 11:30:00,67.83,67.89,67.69,67.77,27667.0,50.8583,50.9033,50.7533,50.8133,27667.0
2016-05-10 12:00:00,67.79,68.0,67.79,67.93,25789.0,50.8283,50.9857,50.8283,50.9333,25789.0
2016-05-10 12:30:00,67.93,67.97,67.61,67.62,37052.0,50.9333,50.9633,50.6933,50.7008,37052.0
2016-05-10 13:00:00,67.66,67.74,67.55,67.59,43543.0,50.7308,50.7908,50.6483,50.6783,43543.0
2016-05-10 13:30:00,67.61,67.74,67.57,67.7,23709.0,50.6933,50.7908,50.6633,50.7608,23709.0
2016-05-10 14:00:00,67.69,67.88,67.67,67.79,13593.0,50.7533,50.8958,50.7383,50.8283,13593.0
2016-05-10 14:30:00,67.82,68.13,67.79,68.02,17986.0,50.8508,51.0832,50.8283,51.0007,17986.0
2016-05-10 15:00:00,68.02,68.09,67.95,68.07,28254.0,51.0007,51.0532,50.9483,51.0382,28254.0
2016-05-10 15:30:00,68.07,68.14,67.92,68.1,113282.0,51.0382,51.0907,50.9258,51.0607,113282.0
2016-05-11 09:30:00,68.03,68.09,67.49,67.9,22107.0,51.0082,51.0532,50.6034,50.9108,22107.0
2016-05-11 10:00:00,67.9,67.9,67.59,67.78,20189.0,50.9108,50.9108,50.6783,50.8208,20189.0
2016-05-11 10:30:00,67.82,68.17,67.57,67.64,39292.0,50.8508,51.1132,50.6633,50.7158,39292.0
2016-05-11 11:00:00,67.6,67.65,67.47,67.59,37815.0,50.6858,50.7233,50.5884,50.6783,37815.0
2016-05-11 11:30:00,67.55,67.58,67.37,67.41,25221.0,50.6483,50.6708,50.5134,50.5434,25221.0
2016-05-11 12:00:00,67.45,67.59,67.36,67.4,20296.0,50.5734,50.6783,50.5059,50.5359,20296.0
2016-05-11 12:30:00,67.37,67.55,67.25,67.52,21348.0,50.5134,50.6483,50.4234,50.6258,21348.0
2016-05-11 13:00:00,67.54,67.54,67.26,67.3,28742.0,50.6408,50.6408,50.4309,50.4609,28742.0
2016-05-11 13:30:00,67.28,67.49,67.25,67.42,16507.0,50.4459,50.6034,50.4234,50.5509,16507.0
2016-05-11 14:00:00,67.38,67.52,67.29,67.49,15488.0,50.5209,50.6258,50.4534,50.6034,15488.0
2016-05-11 14:30:00,67.48,67.51,67.26,67.36,19606.0,50.5959,50.6183,50.4309,50.5059,19606.0
2016-05-11 15:00:00,67.39,67.42,67.29,67.33,16975.0,50.5284,50.5509,50.4534,50.4834,16975.0
2016-05-11 15:30:00,67.31,67.42,67.22,67.27,46475.0,50.4684,50.5509,50.4009,50.4384,46475.0
2016-05-12 09:30:00,67.71,68.13,67.65,67.95,14400.0,50.7683,51.0832,50.7233,50.9483,14400.0
2016-05-12 10:00:00,67.98,67.98,67.45,67.56,23310.0,50.9707,50.9707,50.5734,50.6558,23310.0
2016-05-12 10:30:00,67.51,67.51,66.94,67.05,45009.0,50.6183,50.6183,50.191,50.2734,45009.0
2016-05-12 11:00:00,67.01,67.14,66.83,66.92,39750.0,50.2435,50.3409,50.1085,50.176,39750.0
2016-05-12 11:30:00,66.94,66.98,66.71,66.74,32530.0,50.191,50.221,50.0185,50.041,32530.0
2016-05-12 12:00:00,66.75,66.89,66.7,66.71,31207.0,50.0485,50.1535,50.011,50.0185,31207.0
2016-05-12 12:30:00,66.73,66.91,66.72,66.85,14416.0,50.0335,50.1685,50.026,50.1235,14416.0
2016-05-12 13:00:00,66.87,66.87,66.64,66.76,16150.0,50.1385,50.1385,49.966,50.056,16150.0
2016-05-12 13:30:00,66.76,66.89,66.68,66.89,17192.0,50.056,50.1535,49.996,50.1535,17192.0
2016-05-12 14:00:00,66.89,67.17,66.8,67.13,39716.0,50.1535,50.3634,50.086,50.3334,39716.0
2016-05-12 14:30:00,67.08,67.22,67.03,67.11,19458.0,50.2959,50.4009,50.2584,50.3184,19458.0
2016-05-12 15:00:00,67.12,67.12,66.81,66.98,46492.0,50.3259,50.3259,50.0935,50.221,46492.0
2016-05-12 15:30:00,67.0,67.0,66.77,66.83,129415.0,50.236,50.236,50.0635,50.1085,129415.0
2016-05-13 09:30:00,66.83,66.99,66.38,66.94,24332.0,50.1085,50.2285,49.7711,50.191,24332.0
2016-05-13 10:00:00,67.0,67.21,66.82,67.15,19616.0,50.236,50.3934,50.101,50.3484,19616.0
2016-05-13 10:30:00,67.16,67.48,67.05,67.43,30057.0,50.3559,50.5959,50.2734,50.5584,30057.0
2016-05-13 11:00:00,67.45,67.62,67.31,67.55,20671.0,50.5734,50.7008,50.4684,50.6483,20671.0
2016-05-13 11:30:00,67.52,67.61,67.34,67.6,24241.0,50.6258,50.6933,50.4909,50.6858,24241.0
2016-05-13 12:00:00,67.56,67.69,67.5,67.69,17600.0,50.6558,50.7533,50.6108,50.7533,17600.0
2016-05-13 12:30:00,67.7,67.72,67.54,67.56,13238.0,50.7608,50.7758,50.6408,50.6558,13238.0
2016-05-13 13:00:00,67.58,67.63,67.39,67.4,15243.0,50.6708,50.7083,50.5284,50.5359,15243.0
2016-05-13 13:30:00,67.37,67.42,67.2,67.29,26580.0,50.5134,50.5509,50.3859,50.4534,26580.0
2016-05-13 14:00:00,67.29,67.34,66.86,66.9,36656.0,50.4534,50.4909,50.131,50.161,36656.0
2016-05-13 14:30:00,66.88,66.97,66.75,66.88,22754.0,50.146,50.2135,50.0485,50.146,22754.0
2016-05-13 15:00:00,66.88,66.91,66.66,66.84,29464.0,50.146,50.1685,49.981,50.116,29464.0
2016-05-13 15:30:00,66.85,67.0,66.81,66.9,37622.0,50.1235,50.236,50.0935,50.161,37622.0
2016-05-16 09:30:00,66.93,67.44,66.7,67.16,14479.0,50.1835,50.5659,50.011,50.3559,14479.0
2016-05-16 10:00:00,67.21,67.43,67.17,67.3,14197.0,50.3934,50.5584,50.3634,50.4609,14197.0
2016-05-16 10:30:00,67.25,67.31,67.07,67.25,12264.0,50.4234,50.4684,50.2884,50.4234,12264.0
2016-05-16 11:00:00,67.26,67.43,67.26,67.38,14930.0,50.4309,50.5584,50.4309,50.5209,14930.0
2016-05-16 11:30:00,67.38,67.66,67.28,67.65,15139.0,50.5209,50.7308,50.4459,50.7233,15139.0
2016-05-16 12:00:00,67.65,67.65,67.51,67.52,13615.0,50.7233,50.7233,50.6183,50.6258,13615.0
2016-05-16 12:30:00,67.52,67.66,67.47,67.65,12277.0,50.6258,50.7308,50.5884,50.7233,12277.0
2016-05-16 13:00:00,67.67,67.68,67.59,67.59,9157.0,50.7383,50.7458,50.6783,50.6783,9157.0
2016-05-16 13:30:00,67.56,67.71,67.56,67.7,9114.0,50.6558,50.7683,50.6558,50.7608,9114.0
2016-05-16 14:00:00,67.7,67.88,67.68,67.86,11042.0,50.7608,50.8958,50.7458,50.8808,11042.0
2016-05-16 14:30:00,67.85,67.88,67.81,67.83,10187.0,50.8733,50.8958,50.8433,50.8583,10187.0
2016-05-16 15:00:00,67.83,67.89,67.79,67.88,21947.0,50.8583,50.9033,50.8283,50.8958,21947.0
2016-05-16 15:30:00,67.88,67.93,67.67,67.71,35797.0,50.8958,50.9333,50.7383,50.7683,35797.0
2016-05-17 09:30:00,67.52,67.85,67.11,67.83,19652.0,50.6258,50.8733,50.3184,50.8583,19652.0
2016-05-17 10:00:00,67.78,67.8,67.43,67.8,30399.0,50.8208,50.8358,50.5584,50.8358,30399.0
2016-05-17 10:30:00,67.74,67.75,67.51,67.72,15432.0,50.7908,50.7983,50.6183,50.7758,15432.0
2016-05-17 11:00:00,67.72,67.86,67.69,67.75,16005.0,50.7758,50.8808,50.7533,50.7983,16005.0
2016-05-17 11:30:00,67.78,68.03,67.71,68.03,16586.0,50.8208,51.0082,50.7683,51.0082,16586.0
2016-05-17 12:00:00,68.04,68.05,67.86,67.89,15837.0,51.0157,51.0232,50.8808,50.9033,15837.0
2016-05-17 12:30:00,67.89,67.89,67.8,67.89,21129.0,50.9033,50.9033,50.8358,50.9033,21129.0
2016-05-17 13:00:00,67.89,67.92,67.84,67.91,20265.0,50.9033,50.9258,50.8658,50.9183,20265.0
2016-05-17 13:30:00,67.91,67.92,67.81,67.84,24489.0,50.9183,50.9258,50.8433,50.8658,24489.0
2016-05-17 14:00:00,67.84,67.84,67.34,67.4,42787.0,50.8658,50.8658,50.4909,50.5359,42787.0
2016-05-17 14:30:00,67.39,67.5,67.24,67.35,15059.0,50.5284,50.6108,50.4159,50.4984,15059.0
2016-05-17 15:00:00,67.34,67.5,67.18,67.3,23490.0,50.4909,50.6108,50.3709,50.4609,23490.0
2016-05-17 15:30:00,67.29,67.44,67.24,67.32,79148.0,50.4534,50.5659,50.4159,50.4759,79148.0
2016-05-18 09:30:00,67.04,67.19,66.86,67.12,20498.0,50.2659,50.3784,50.131,50.3259,20498.0
2016-05-18 10:00:00,67.08,67.41,67.06,67.22,25066.0,50.2959,50.5434,50.2809,50.4009,25066.0
2016-05-18 10:30:00,67.19,67.22,66.92,66.92,22305.0,50.3784,50.4009,50.176,50.176,22305.0
2016-05-18 11:00:00,66.91,67.12,66.85,67.12,21133.0,50.1685,50.3259,50.1235,50.3259,21133.0
2016-05-18 11:30:00,67.12,67.23,66.93,66.94,12211.0,50.3259,50.4084,50.1835,50.191,12211.0
2016-05-18 12:00:00,66.88,67.1,66.87,67.0,16800.0,50.146,50.3109,50.1385,50.236,16800.0
2016-05-18 12:30:00,66.98,67.22,66.96,67.22,12387.0,50.221,50.4009,50.206,50.4009,12387.0
2016-05-18 13:00:00,67.23,67.43,67.21,67.31,11837.0,50.4084,50.5584,50.3934,50.4684,11837.0
2016-05-18 13:30:00,67.33,67.41,67.12,67.12,14095.0,50.4834,50.5434,50.3259,50.3259,14095.0
2016-05-18 14:00:00,67.1,67.1,66.52,66.62,28534.0,50.3109,50.3109,49.8761,49.951,28534.0
2016-05-18 14:30:00,66.6,66.91,66.51,66.67,21023.0,49.936,50.1685,49.8686,49.9885,21023.0
2016-05-18 15:00:00,66.74,66.88,66.47,66.47,24920.0,50.041,50.146,49.8386,49.8386,24920.0
2016-05-18 15:30:00,66.49,66.71,66.4,66.68,70051.0,49.8536,50.0185,49.7861,49.996,70051.0
2016-05-19 09:30:00,66.55,66.96,66.28,66.28,13311.0,49.8985,50.206,49.6961,49.6961,13311.0
2016-05-19 10:00:00,66.24,66.51,66.02,66.45,23678.0,49.6661,49.8686,49.5012,49.8236,23678.0
2016-05-19 10:30:00,66.45,66.76,66.43,66.48,15119.0,49.8236,50.056,49.8086,49.8461,15119.0
2016-05-19 11:00:00,66.47,66.61,66.42,66.53,9615.0,49.8386,49.9435,49.8011,49.8836,9615.0
2016-05-19 11:30:00,66.51,66.65,66.45,66.62,6229.0,49.8686,49.9735,49.8236,49.951,6229.0
2016-05-19 12:00:00,66.58,66.66,66.55,66.58,9550.0,49.921,49.981,49.8985,49.921,9550.0
2016-05-19 12:30:00,66.56,66.62,66.4,66.48,12752.0,49.906,49.951,49.7861,49.8461,12752.0
2016-05-19 13:00:00,66.47,66.62,66.38,66.41,6529.0,49.8386,49.951,49.7711,49.7936,6529.0
2016-05-19 13:30:00,66.43,66.59,66.43,66.48,8265.0,49.8086,49.9285,49.8086,49.8461,8265.0
2016-05-19 14:00:00,66.51,66.83,66.47,66.83,7695.0,49.8686,50.1085,49.8386,50.1085,7695.0
2016-05-19 14:30:00,66.76,66.8,66.54,66.55,5100.0,50.056,50.086,49.8911,49.8985,5100.0
2016-05-19 15:00:00,66.54,66.81,66.52,66.76,11866.0,49.8911,50.0935,49.8761,50.056,11866.0
2016-05-19 15:30:00,66.72,66.82,66.65,66.72,24681.0,50.026,50.101,49.9735,50.026,24681.0
2016-05-20 09:30:00,67.08,67.33,66.66,67.23,12426.0,50.2959,50.4834,49.981,50.4084,12426.0
2016-05-20 10:00:00,67.12,67.96,67.12,67.63,30555.0,50.3259,50.9558,50.3259,50.7083,30555.0
2016-05-20 10:30:00,67.62,67.72,67.46,67.51,12101.0,50.7008,50.7758,50.5809,50.6183,12101.0
2016-05-20 11:00:00,67.51,67.55,67.07,67.18,24768.0,50.6183,50.6483,50.2884,50.3709,24768.0
2016-05-20 11:30:00,67.17,67.46,67.17,67.4,8490.0,50.3634,50.5809,50.3634,50.5359,8490.0
2016-05-20 12:00:00,67.37,67.41,67.24,67.33,5900.0,50.5134,50.5434,50.4159,50.4834,5900.0
2016-05-20 12:30:00,67.32,67.32,67.2,67.24,12141.0,50.4759,50.4759,50.3859,50.4159,12141.0
2016-05-20 13:00:00,67.21,67.21,66.98,67.0,9014.0,50.3934,50.3934,50.221,50.236,9014.0
2016-05-20 13:30:00,67.0,67.01,66.9,66.96,17539.0,50.236,50.2435,50.161,50.206,17539.0
2016-05-20 14:00:00,66.94,67.06,66.93,67.05,13377.0,50.191,50.2809,50.1835,50.2734,13377.0
2016-05-20 14:30:00,67.05,67.06,66.93,66.93,13410.0,50.2734,50.2809,50.1835,50.1835,13410.0
2016-05-20 15:00:00,66.92,66.98,66.81,66.81,20772.0,50.176,50.221,50.0935,50.0935,20772.0
2016-05-20 15:30:00,66.81,67.0,66.78,66.95,43542.0,50.0935,50.236,50.071,50.1985,43542.0
2016-05-23 09:30:00,66.87,68.21,66.53,67.59,43575.0,50.1385,51.1432,49.8836,50.6783,43575.0
2016-05-23 10:00:00,67.51,67.51,67.21,67.41,8045.0,50.6183,50.6183,50.3934,50.5434,8045.0
2016-05-23 10:30:00,67.34,67.62,67.21,67.48,16511.0,50.4909,50.7008,50.3934,50.5959,16511.0
2016-05-23 11:00:00,67.48,67.57,67.43,67.57,9916.0,50.5959,50.6633,50.5584,50.6633,9916.0
2016-05-23 11:30:00,67.63,67.63,67.39,67.48,7783.0,50.7083,50.7083,50.5284,50.5959,7783.0
2016-05-23 12:00:00,67.48,67.7,67.46,67.67,11977.0,50.5959,50.7608,50.5809,50.7383,11977.0
2016-05-23 12:30:00,67.66,67.71,67.62,67.68,8021.0,50.7308,50.7683,50.7008,50.7458,8021.0
2016-05-23 13:00:00,67.65,67.77,67.61,67.67,13329.0,50.7233,50.8133,50.6933,50.7383,13329.0
2016-05-23 13:30:00,67.64,67.68,67.49,67.57,10515.0,50.7158,50.7458,50.6034,50.6633,10515.0
2016-05-23 14:00:00,67.55,67.73,67.55,67.7,13975.0,50.6483,50.7833,50.6483,50.7608,13975.0
2016-05-23 14:30:00,67.67,67.75,67.64,67.75,26076.0,50.7383,50.7983,50.7158,50.7983,26076.0
2016-05-23 15:00:00,67.75,67.88,67.73,67.88,29614.0,50.7983,50.8958,50.7833,50.8958,29614.0
2016-05-23 15:30:00,67.89,67.89,67.62,67.72,69876.0,50.9033,50.9033,50.7008,50.7758,69876.0
2016-05-24 09:30:00,68.06,68.44,67.92,68.2,26770.0,51.0307,51.3157,50.9258,51.1357,26770.0
2016-05-24 10:00:00,68.2,68.39,68.15,68.35,23522.0,51.1357,51.2782,51.0982,51.2482,23522.0
2016-05-24 10:30:00,68.34,68.82,68.24,68.82,19482.0,51.2407,51.6006,51.1657,51.6006,19482.0
2016-05-24 11:00:00,68.82,68.91,68.63,68.89,38804.0,51.6006,51.6681,51.4581,51.6531,38804.0
2016-05-24 11:30:00,68.83,69.01,68.79,68.98,25721.0,51.6081,51.743,51.5781,51.7205,25721.0
2016-05-24 12:00:00,68.95,69.23,68.92,69.23,46894.0,51.698,51.908,51.6756,51.908,46894.0
2016-05-24 12:30:00,69.22,69.32,69.04,69.22,77981.0,51.9005,51.9755,51.7655,51.9005,77981.0
2016-05-24 13:00:00,69.19,69.19,68.91,68.94,59782.0,51.878,51.878,51.6681,51.6905,59782.0
2016-05-24 13:30:00,68.95,68.99,68.76,68.97,35176.0,51.698,51.728,51.5556,51.713,35176.0
2016-05-24 14:00:00,68.94,68.98,68.78,68.78,51399.0,51.6905,51.7205,51.5706,51.5706,51399.0
2016-05-24 14:30:00,68.78,69.06,68.72,69.01,29999.0,51.5706,51.7805,51.5256,51.743,29999.0
2016-05-24 15:00:00,69.01,69.11,68.94,69.05,50454.0,51.743,51.818,51.6905,51.773,50454.0
2016-05-24 15:30:00,69.06,69.1,68.9,69.04,123307.0,51.7805,51.8105,51.6606,51.7655,123307.0
2016-05-25 09:30:00,68.85,69.23,68.85,68.88,20247.0,51.9744,52.2613,51.9744,51.997,20247.0
2016-05-25 10:00:00,68.94,69.17,68.63,68.63,10606.0,52.0423,52.216,51.8083,51.8083,10606.0
2016-05-25 10:30:00,68.68,69.06,68.64,68.96,13571.0,51.8461,52.1329,51.8159,52.0574,13571.0
2016-05-25 11:00:00,68.98,69.06,68.82,68.95,7632.0,52.0725,52.1329,51.9517,52.0499,7632.0
2016-05-25 11:30:00,68.98,69.12,68.95,69.01,39862.0,52.0725,52.1782,52.0499,52.0952,39862.0
2016-05-25 12:00:00,69.01,69.11,68.98,69.03,34904.0,52.0952,52.1707,52.0725,52.1103,34904.0
2016-05-25 12:30:00,69.01,69.1,69.0,69.05,13700.0,52.0952,52.1631,52.0876,52.1254,13700.0
2016-05-25 13:00:00,69.03,69.3,69.03,69.24,52020.0,52.1103,52.3141,52.1103,52.2688,52020.0
2016-05-25 13:30:00,69.23,69.29,69.18,69.24,17767.0,52.2613,52.3065,52.2235,52.2688,17767.0
2016-05-25 14:00:00,69.22,69.23,69.14,69.16,13450.0,52.2537,52.2613,52.1933,52.2084,13450.0
2016-05-25 14:30:00,69.14,69.25,69.12,69.12,19060.0,52.1933,52.2764,52.1782,52.1782,19060.0
2016-05-25 15:00:00,69.15,69.23,69.12,69.23,21101.0,52.2009,52.2613,52.1782,52.2613,21101.0
2016-05-25 15:30:00,69.23,69.25,69.05,69.07,66997.0,52.2613,52.2764,52.1254,52.1405,66997.0
2016-05-26 09:30:00,68.93,69.43,68.93,69.05,10043.0,52.0348,52.4122,52.0348,52.1254,10043.0
2016-05-26 10:00:00,68.92,69.13,68.9,69.0,10924.0,52.0272,52.1858,52.0121,52.0876,10924.0
2016-05-26 10:30:00,69.05,69.11,68.96,69.04,10089.0,52.1254,52.1707,52.0574,52.1178,10089.0
2016-05-26 11:00:00,69.05,69.12,69.03,69.08,14923.0,52.1254,52.1782,52.1103,52.148,14923.0
2016-05-26 11:30:00,69.08,69.17,69.07,69.15,18535.0,52.148,52.216,52.1405,52.2009,18535.0
2016-05-26 12:00:00,69.14,69.14,69.06,69.12,13104.0,52.1933,52.1933,52.1329,52.1782,13104.0
2016-05-26 12:30:00,69.1,69.15,69.06,69.09,24515.0,52.1631,52.2009,52.1329,52.1556,24515.0
2016-05-26 13:00:00,69.07,69.12,69.01,69.05,10895.0,52.1405,52.1782,52.0952,52.1254,10895.0
2016-05-26 13:30:00,69.05,69.11,69.01,69.09,5843.0,52.1254,52.1707,52.0952,52.1556,5843.0
2016-05-26 14:00:00,69.09,69.21,69.05,69.15,34658.0,52.1556,52.2462,52.1254,52.2009,34658.0
2016-05-26 14:30:00,69.13,69.17,69.06,69.12,10830.0,52.1858,52.216,52.1329,52.1782,10830.0
2016-05-26 15:00:00,69.15,69.31,69.1,69.22,15200.0,52.2009,52.3216,52.1631,52.2537,15200.0
2016-05-26 15:30:00,69.24,69.28,69.16,69.17,38178.0,52.2688,52.299,52.2084,52.216,38178.0
2016-05-27 09:30:00,68.97,69.6,68.97,69.53,8698.0,52.065,52.5406,52.065,52.4877,8698.0
2016-05-27 10:00:00,69.38,69.59,69.25,69.53,15321.0,52.3745,52.533,52.2764,52.4877,15321.0
2016-05-27 10:30:00,69.56,69.69,69.44,69.59,34026.0,52.5104,52.6085,52.4198,52.533,34026.0
2016-05-27 11:00:00,69.58,69.7,69.55,69.67,10100.0,52.5255,52.6161,52.5028,52.5934,10100.0
2016-05-27 11:30:00,69.72,69.87,69.66,69.74,31853.0,52.6312,52.7444,52.5859,52.6463,31853.0
2016-05-27 12:00:00,69.73,69.79,69.71,69.72,23269.0,52.6387,52.684,52.6236,52.6312,23269.0
2016-05-27 12:30:00,69.75,69.81,69.71,69.72,6800.0,52.6538,52.6991,52.6236,52.6312,6800.0
2016-05-27 13:00:00,69.72,69.74,69.39,69.42,9749.0,52.6312,52.6463,52.382,52.4047,9749.0
2016-05-27 13:30:00,69.42,69.45,69.29,69.45,10448.0,52.4047,52.4273,52.3065,52.4273,10448.0
2016-05-27 14:00:00,69.41,69.58,69.36,69.54,13565.0,52.3971,52.5255,52.3594,52.4953,13565.0
2016-05-27 14:30:00,69.52,69.58,69.42,69.56,8300.0,52.4802,52.5255,52.4047,52.5104,8300.0
2016-05-27 15:00:00,69.54,69.57,69.43,69.5,68827.0,52.4953,52.5179,52.4122,52.4651,68827.0
2016-05-27 15:30:00,69.54,69.57,69.36,69.48,79285.0,52.4953,52.5179,52.3594,52.45,79285.0
2016-05-31 09:30:00,69.68,69.69,69.44,69.52,24340.0,52.601,52.6085,52.4198,52.4802,24340.0
2016-05-31 10:00:00,69.62,69.8,69.5,69.7,18795.0,52.5557,52.6915,52.4651,52.6161,18795.0
2016-05-31 10:30:00,69.7,69.75,69.5,69.66,20200.0,52.6161,52.6538,52.4651,52.5859,20200.0
2016-05-31 11:00:00,69.65,69.66,69.5,69.63,14421.0,52.5783,52.5859,52.4651,52.5632,14421.0
2016-05-31 11:30:00,69.59,69.65,69.5,69.55,21384.0,52.533,52.5783,52.4651,52.5028,21384.0
2016-05-31 12:00:00,69.55,69.63,69.52,69.56,83440.0,52.5028,52.5632,52.4802,52.5104,83440.0
2016-05-31 12:30:00,69.54,69.57,69.48,69.52,17999.0,52.4953,52.5179,52.45,52.4802,17999.0
2016-05-31 13:00:00,69.52,69.61,69.36,69.48,91377.0,52.4802,52.5481,52.3594,52.45,91377.0
2016-05-31 13:30:00,69.5,69.53,69.41,69.51,21650.0,52.4651,52.4877,52.3971,52.4726,21650.0
2016-05-31 14:00:00,69.5,69.52,69.32,69.38,21369.0,52.4651,52.4802,52.3292,52.3745,21369.0
2016-05-31 14:30:00,69.4,69.52,69.37,69.49,10176.0,52.3896,52.4802,52.3669,52.4575,10176.0
2016-05-31 15:00:00,69.49,69.54,69.45,69.46,28993.0,52.4575,52.4953,52.4273,52.4349,28993.0
2016-05-31 15:30:00,69.48,69.59,69.47,69.49,90443.0,52.45,52.533,52.4424,52.4575,90443.0
2016-06-01 09:30:00,69.5,69.65,69.35,69.55,29578.0,52.4651,52.5783,52.3518,52.5028,29578.0
2016-06-01 10:00:00,69.56,69.61,69.43,69.45,32687.0,52.5104,52.5481,52.4122,52.4273,32687.0
2016-06-01 10:30:00,69.41,69.61,69.39,69.56,76518.0,52.3971,52.5481,52.382,52.5104,76518.0
2016-06-01 11:00:00,69.58,69.77,69.47,69.54,30174.0,52.5255,52.6689,52.4424,52.4953,30174.0
2016-06-01 11:30:00,69.53,69.56,69.38,69.54,11932.0,52.4877,52.5104,52.3745,52.4953,11932.0
2016-06-01 12:00:00,69.53,69.58,69.47,69.55,4888.0,52.4877,52.5255,52.4424,52.5028,4888.0
2016-06-01 12:30:00,69.49,69.67,69.46,69.67,26724.0,52.4575,52.5934,52.4349,52.5934,26724.0
2016-06-01 13:00:00,69.65,69.65,69.56,69.62,7360.0,52.5783,52.5783,52.5104,52.5557,7360.0
2016-06-01 13:30:00,69.62,69.63,69.53,69.58,4025.0,52.5557,52.5632,52.4877,52.5255,4025.0
2016-06-01 14:00:00,69.57,69.61,69.51,69.54,7000.0,52.5179,52.5481,52.4726,52.4953,7000.0
2016-06-01 14:30:00,69.53,69.61,69.48,69.59,10247.0,52.4877,52.5481,52.45,52.533,10247.0
2016-06-01 15:00:00,69.63,69.72,69.57,69.7,21805.0,52.5632,52.6312,52.5179,52.6161,21805.0
2016-06-01 15:30:00,69.7,69.86,69.63,69.85,58051.0,52.6161,52.7368,52.5632,52.7293,58051.0
2016-06-02 09:30:00,69.68,69.76,69.47,69.67,7396.0,52.601,52.6613,52.4424,52.5934,7396.0
2016-06-02 10:00:00,69.67,69.94,69.63,69.64,41273.0,52.5934,52.7972,52.5632,52.5708,41273.0
2016-06-02 10:30:00,69.64,70.05,69.64,70.01,55965.0,52.5708,52.8803,52.5708,52.8501,55965.0
2016-06-02 11:00:00,70.03,70.04,69.88,69.99,16312.0,52.8652,52.8727,52.7519,52.835,16312.0
2016-06-02 11:30:00,69.98,70.05,69.9,70.05,12000.0,52.8274,52.8803,52.767,52.8803,12000.0
2016-06-02 12:00:00,70.07,70.07,69.87,69.93,9732.0,52.8954,52.8954,52.7444,52.7897,9732.0
2016-06-02 12:30:00,69.94,69.96,69.73,69.76,8889.0,52.7972,52.8123,52.6387,52.6613,8889.0
2016-06-02 13:00:00,69.75,69.85,69.74,69.8,12800.0,52.6538,52.7293,52.6463,52.6915,12800.0
2016-06-02 13:30:00,69.8,69.94,69.79,69.94,8593.0,52.6915,52.7972,52.684,52.7972,8593.0
2016-06-02 14:00:00,69.94,69.95,69.83,69.88,11763.0,52.7972,52.8048,52.7142,52.7519,11763.0
2016-06-02 14:30:00,69.89,69.95,69.85,69.88,13983.0,52.7595,52.8048,52.7293,52.7519,13983.0
2016-06-02 15:00:00,69.89,70.01,69.87,70.0,16036.0,52.7595,52.8501,52.7444,52.8425,16036.0
2016-06-02 15:30:00,70.01,70.03,69.88,70.03,69145.0,52.8501,52.8652,52.7519,52.8652,69145.0
2016-06-03 09:30:00,69.8,69.9,69.65,69.76,6973.0,52.6915,52.767,52.5783,52.6613,6973.0
2016-06-03 10:00:00,69.68,69.81,69.58,69.78,13831.0,52.601,52.6991,52.5255,52.6764,13831.0
2016-06-03 10:30:00,69.75,69.92,69.73,69.91,4457.0,52.6538,52.7821,52.6387,52.7746,4457.0
2016-06-03 11:00:00,69.93,70.01,69.85,69.98,8158.0,52.7897,52.8501,52.7293,52.8274,8158.0
2016-06-03 11:30:00,69.92,70.22,69.89,70.22,8664.0,52.7821,53.0086,52.7595,53.0086,8664.0
2016-06-03 12:00:00,70.27,70.29,70.11,70.17,6324.0,53.0463,53.0614,52.9256,52.9709,6324.0
2016-06-03 12:30:00,70.17,70.17,69.97,69.98,3404.0,52.9709,52.9709,52.8199,52.8274,3404.0
2016-06-03 13:00:00,70.02,70.04,69.9,69.97,3246.0,52.8576,52.8727,52.767,52.8199,3246.0
2016-06-03 13:30:00,69.91,70.03,69.91,70.0,3726.0,52.7746,52.8652,52.7746,52.8425,3726.0
2016-06-03 14:00:00,69.97,70.0,69.86,70.0,5305.0,52.8199,52.8425,52.7368,52.8425,5305.0
2016-06-03 14:30:00,70.04,70.06,69.95,69.99,5411.0,52.8727,52.8878,52.8048,52.835,5411.0
2016-06-03 15:00:00,69.98,70.1,69.94,70.05,9461.0,52.8274,52.918,52.7972,52.8803,9461.0
2016-06-03 15:30:00,70.07,70.07,69.96,70.01,32872.0,52.8954,52.8954,52.8123,52.8501,32872.0
2016-06-06 09:30:00,70.04,70.52,69.91,70.51,10904.0,52.8727,53.2351,52.7746,53.2275,10904.0
2016-06-06 10:00:00,70.55,70.55,70.17,70.21,7953.0,53.2577,53.2577,52.9709,53.0011,7953.0
2016-06-06 10:30:00,70.2,70.32,70.16,70.21,7035.0,52.9935,53.0841,52.9633,53.0011,7035.0
2016-06-06 11:00:00,70.21,70.3,70.09,70.25,7457.0,53.0011,53.069,52.9105,53.0312,7457.0
2016-06-06 11:30:00,70.23,70.32,70.17,70.17,14657.0,53.0161,53.0841,52.9709,52.9709,14657.0
2016-06-06 12:00:00,70.18,70.3,70.16,70.16,7302.0,52.9784,53.069,52.9633,52.9633,7302.0
2016-06-06 12:30:00,70.16,70.2,70.05,70.12,5141.0,52.9633,52.9935,52.8803,52.9331,5141.0
2016-06-06 13:00:00,70.13,70.31,70.1,70.2,9827.0,52.9407,53.0765,52.918,52.9935,9827.0
2016-06-06 13:30:00,70.18,70.32,70.18,70.26,11845.0,52.9784,53.0841,52.9784,53.0388,11845.0
2016-06-06 14:00:00,70.23,70.44,70.22,70.43,11022.0,53.0161,53.1747,53.0086,53.1671,11022.0
2016-06-06 14:30:00,70.41,70.48,70.36,70.4,7521.0,53.152,53.2049,53.1143,53.1445,7521.0
2016-06-06 15:00:00,70.43,70.43,70.31,70.34,78236.0,53.1671,53.1671,53.0765,53.0992,78236.0
2016-06-06 15:30:00,70.32,70.5,70.31,70.46,48931.0,53.0841,53.22,53.0765,53.1898,48931.0
2016-06-07 09:30:00,70.65,70.82,70.48,70.48,8874.0,53.3332,53.4615,53.2049,53.2049,8874.0
2016-06-07 10:00:00,70.48,70.64,70.39,70.41,7517.0,53.2049,53.3257,53.1369,53.152,7517.0
2016-06-07 10:30:00,70.44,70.56,70.43,70.48,8172.0,53.1747,53.2653,53.1671,53.2049,8172.0
2016-06-07 11:00:00,70.51,70.56,70.41,70.5,13417.0,53.2275,53.2653,53.152,53.22,13417.0
2016-06-07 11:30:00,70.53,70.66,70.48,70.59,4550.0,53.2426,53.3408,53.2049,53.2879,4550.0
2016-06-07 12:00:00,70.62,70.7,70.6,70.6,6600.0,53.3106,53.3709,53.2955,53.2955,6600.0
2016-06-07 12:30:00,70.58,70.59,70.55,70.56,2500.0,53.2804,53.2879,53.2577,53.2653,2500.0
2016-06-07 13:00:00,70.59,70.61,70.51,70.58,4555.0,53.2879,53.303,53.2275,53.2804,4555.0
2016-06-07 13:30:00,70.57,70.61,70.53,70.56,5645.0,53.2728,53.303,53.2426,53.2653,5645.0
2016-06-07 14:00:00,70.59,70.61,70.51,70.56,6420.0,53.2879,53.303,53.2275,53.2653,6420.0
2016-06-07 14:30:00,70.56,70.59,70.5,70.58,10378.0,53.2653,53.2879,53.22,53.2804,10378.0
2016-06-07 15:00:00,70.58,70.61,70.49,70.51,11084.0,53.2804,53.303,53.2124,53.2275,11084.0
2016-06-07 15:30:00,70.51,70.56,70.48,70.52,29500.0,53.2275,53.2653,53.2049,53.2351,29500.0
2016-06-08 09:30:00,70.39,70.83,70.16,70.41,15548.0,53.1369,53.4691,52.9633,53.152,15548.0
2016-06-08 10:00:00,70.41,70.46,69.78,69.8,59419.0,53.152,53.1898,52.6764,52.6915,59419.0
2016-06-08 10:30:00,69.79,69.92,69.42,69.46,25932.0,52.684,52.7821,52.4047,52.4349,25932.0
2016-06-08 11:00:00,69.45,69.46,69.12,69.4,32897.0,52.4273,52.4349,52.1782,52.3896,32897.0
2016-06-08 11:30:00,69.4,69.51,69.32,69.51,22046.0,52.3896,52.4726,52.3292,52.4726,22046.0
2016-06-08 12:00:00,69.5,69.55,69.31,69.4,25016.0,52.4651,52.5028,52.3216,52.3896,25016.0
2016-06-08 12:30:00,69.4,69.52,69.35,69.52,18083.0,52.3896,52.4802,52.3518,52.4802,18083.0
2016-06-08 13:00:00,69.52,69.54,69.42,69.47,14088.0,52.4802,52.4953,52.4047,52.4424,14088.0
2016-06-08 13:30:00,69.47,69.72,69.47,69.67,17451.0,52.4424,52.6312,52.4424,52.5934,17451.0
2016-06-08 14:00:00,69.65,69.79,69.64,69.77,21788.0,52.5783,52.684,52.5708,52.6689,21788.0
2016-06-08 14:30:00,69.76,69.85,69.67,69.83,16461.0,52.6613,52.7293,52.5934,52.7142,16461.0
2016-06-08 15:00:00,69.82,69.82,69.48,69.48,34667.0,52.7066,52.7066,52.45,52.45,34667.0
2016-06-08 15:30:00,69.5,69.57,69.32,69.34,79865.0,52.4651,52.5179,52.3292,52.3443,79865.0
2016-06-09 09:30:00,68.92,69.12,68.55,68.83,14885.0,52.0272,52.1782,51.7479,51.9593,14885.0
2016-06-09 10:00:00,68.76,68.86,68.72,68.82,6662.0,51.9065,51.9819,51.8763,51.9517,6662.0
2016-06-09 10:30:00,68.79,68.79,68.62,68.62,6225.0,51.9291,51.9291,51.8008,51.8008,6225.0
2016-06-09 11:00:00,68.61,68.83,68.61,68.69,6100.0,51.7932,51.9593,51.7932,51.8536,6100.0
2016-06-09 11:30:00,68.7,68.84,68.62,68.7,5338.0,51.8612,51.9668,51.8008,51.8612,5338.0
2016-06-09 12:00:00,68.7,68.82,68.64,68.82,4105.0,51.8612,51.9517,51.8159,51.9517,4105.0
2016-06-09 12:30:00,68.79,68.85,68.73,68.78,6652.0,51.9291,51.9744,51.8838,51.9216,6652.0
2016-06-09 13:00:00,68.8,68.86,68.75,68.84,8300.0,51.9367,51.9819,51.8989,51.9668,8300.0
2016-06-09 13:30:00,68.8,68.84,68.69,68.8,6153.0,51.9367,51.9668,51.8536,51.9367,6153.0
2016-06-09 14:00:00,68.78,68.94,68.75,68.8,6699.0,51.9216,52.0423,51.8989,51.9367,6699.0
2016-06-09 14:30:00,68.9,68.95,68.83,68.9,4350.0,52.0121,52.0499,51.9593,52.0121,4350.0
2016-06-09 15:00:00,68.88,68.94,68.78,68.84,10560.0,51.997,52.0423,51.9216,51.9668,10560.0
2016-06-09 15:30:00,68.84,68.93,68.78,68.8,32097.0,51.9668,52.0348,51.9216,51.9367,32097.0
2016-06-10 09:30:00,68.3,68.84,68.07,68.59,14230.0,51.5592,51.9668,51.3856,51.7781,14230.0
2016-06-10 10:00:00,68.46,68.62,68.38,68.62,8781.0,51.68,51.8008,51.6196,51.8008,8781.0
2016-06-10 10:30:00,68.6,68.61,68.41,68.54,7459.0,51.7857,51.7932,51.6422,51.7404,7459.0
2016-06-10 11:00:00,68.53,68.6,68.5,68.52,4584.0,51.7328,51.7857,51.7102,51.7253,4584.0
2016-06-10 11:30:00,68.54,68.62,68.47,68.54,5801.0,51.7404,51.8008,51.6875,51.7404,5801.0
2016-06-10 12:00:00,68.56,68.68,68.51,68.56,4235.0,51.7555,51.8461,51.7177,51.7555,4235.0
2016-06-10 12:30:00,68.57,68.64,68.54,68.59,2900.0,51.763,51.8159,51.7404,51.7781,2900.0
2016-06-10 13:00:00,68.62,68.65,68.58,68.64,4574.0,51.8008,51.8234,51.7706,51.8159,4574.0
2016-06-10 13:30:00,68.63,68.66,68.49,68.49,8584.0,51.8083,51.831,51.7026,51.7026,8584.0
2016-06-10 14:00:00,68.48,68.48,68.36,68.44,9638.0,51.6951,51.6951,51.6045,51.6649,9638.0
2016-06-10 14:30:00,68.44,68.51,68.36,68.51,7359.0,51.6649,51.7177,51.6045,51.7177,7359.0
2016-06-10 15:00:00,68.48,68.61,68.44,68.59,12872.0,51.6951,51.7932,51.6649,51.7781,12872.0
2016-06-10 15:30:00,68.59,68.79,68.59,68.79,40378.0,51.7781,51.9291,51.7781,51.9291,40378.0
2016-06-13 09:30:00,68.67,68.96,68.23,68.25,36363.0,51.8385,52.0574,51.5064,51.5215,36363.0
2016-06-13 10:00:00,68.25,68.36,68.11,68.11,24102.0,51.5215,51.6045,51.4158,51.4158,24102.0
2016-06-13 10:30:00,68.16,68.17,67.95,68.09,21642.0,51.4535,51.4611,51.295,51.4007,21642.0
2016-06-13 11:00:00,68.06,68.1,68.01,68.07,24912.0,51.378,51.4082,51.3403,51.3856,24912.0
2016-06-13 11:30:00,68.05,68.07,67.95,68.02,26129.0,51.3705,51.3856,51.295,51.3478,26129.0
2016-06-13 12:00:00,68.0,68.12,67.99,68.11,14296.0,51.3327,51.4233,51.3252,51.4158,14296.0
2016-06-13 12:30:00,68.11,68.12,68.05,68.12,9190.0,51.4158,51.4233,51.3705,51.4233,9190.0
2016-06-13 13:00:00,68.09,68.11,67.92,67.93,11946.0,51.4007,51.4158,51.2723,51.2799,11946.0
2016-06-13 13:30:00,67.94,67.95,67.76,67.78,14329.0,51.2874,51.295,51.1516,51.1667,14329.0
2016-06-13 14:00:00,67.8,67.8,67.69,67.71,15469.0,51.1818,51.1818,51.0987,51.1138,15469.0
2016-06-13 14:30:00,67.7,67.81,67.59,67.59,15120.0,51.1063,51.1893,51.0232,51.0232,15120.0
2016-06-13 15:00:00,67.62,67.62,67.45,67.45,26052.0,51.0459,51.0459,50.9175,50.9175,26052.0
2016-06-13 15:30:00,67.45,67.51,67.3,67.3,57623.0,50.9175,50.9628,50.8043,50.8043,57623.0
2016-06-14 09:30:00,67.04,67.28,66.95,67.07,16491.0,50.608,50.7892,50.5401,50.6307,16491.0
2016-06-14 10:00:00,67.1,67.1,66.79,66.82,18295.0,50.6533,50.6533,50.4193,50.442,18295.0
2016-06-14 10:30:00,66.78,66.85,66.42,66.47,44532.0,50.4118,50.4646,50.14,50.1777,44532.0
2016-06-14 11:00:00,66.47,66.6,66.45,66.49,47387.0,50.1777,50.2759,50.1627,50.1928,47387.0
2016-06-14 11:30:00,66.48,66.57,66.35,66.43,23739.0,50.1853,50.2532,50.0872,50.1476,23739.0
2016-06-14 12:00:00,66.42,66.72,66.41,66.67,18057.0,50.14,50.3665,50.1325,50.3287,18057.0
2016-06-14 12:30:00,66.66,66.66,66.44,66.44,12972.0,50.3212,50.3212,50.1551,50.1551,12972.0
2016-06-14 13:00:00,66.45,66.48,66.34,66.4,20175.0,50.1627,50.1853,50.0796,50.1249,20175.0
2016-06-14 13:30:00,66.38,66.54,66.36,66.41,18044.0,50.1098,50.2306,50.0947,50.1325,18044.0
2016-06-14 14:00:00,66.4,66.63,66.4,66.63,22625.0,50.1249,50.2985,50.1249,50.2985,22625.0
2016-06-14 14:30:00,66.65,66.67,66.26,66.35,21167.0,50.3136,50.3287,50.0192,50.0872,21167.0
2016-06-14 15:00:00,66.33,66.64,66.33,66.63,22905.0,50.0721,50.3061,50.0721,50.2985,22905.0
2016-06-14 15:30:00,66.64,66.69,66.52,66.56,49598.0,50.3061,50.3438,50.2155,50.2457,49598.0
2016-06-15 09:30:00,66.88,67.1,66.47,66.82,7761.0,50.4873,50.6533,50.1777,50.442,7761.0
2016-06-15 10:00:00,66.83,67.03,66.72,66.76,6775.0,50.4495,50.6005,50.3665,50.3967,6775.0
2016-06-15 10:30:00,66.8,66.93,66.74,66.88,5242.0,50.4269,50.525,50.3816,50.4873,5242.0
2016-06-15 11:00:00,66.85,66.85,66.71,66.73,6388.0,50.4646,50.4646,50.3589,50.374,6388.0
2016-06-15 11:30:00,66.73,66.75,66.63,66.71,4004.0,50.374,50.3891,50.2985,50.3589,4004.0
2016-06-15 12:00:00,66.71,66.78,66.67,66.7,5334.0,50.3589,50.4118,50.3287,50.3514,5334.0
2016-06-15 12:30:00,66.71,66.83,66.69,66.78,3000.0,50.3589,50.4495,50.3438,50.4118,3000.0
2016-06-15 13:00:00,66.74,66.81,66.69,66.8,3823.0,50.3816,50.4344,50.3438,50.4269,3823.0
2016-06-15 13:30:00,66.77,66.97,66.72,66.95,5749.0,50.4042,50.5552,50.3665,50.5401,5749.0
2016-06-15 14:00:00,66.96,67.05,66.88,66.98,14462.0,50.5476,50.6156,50.4873,50.5627,14462.0
2016-06-15 14:30:00,66.94,67.09,66.9,66.97,18395.0,50.5325,50.6458,50.5024,50.5552,18395.0
2016-06-15 15:00:00,67.01,67.05,66.97,66.98,8907.0,50.5854,50.6156,50.5552,50.5627,8907.0
2016-06-15 15:30:00,66.98,67.02,66.7,66.78,51245.0,50.5627,50.5929,50.3514,50.4118,51245.0
2016-06-16 09:30:00,66.4,66.78,66.21,66.45,18184.0,50.1249,50.4118,49.9815,50.1627,18184.0
2016-06-16 10:00:00,66.45,66.75,66.3,66.65,24884.0,50.1627,50.3891,50.0494,50.3136,24884.0
2016-06-16 10:30:00,66.64,66.79,66.5,66.79,17914.0,50.3061,50.4193,50.2004,50.4193,17914.0
2016-06-16 11:00:00,66.82,67.16,66.76,67.16,16541.0,50.442,50.6986,50.3967,50.6986,16541.0
2016-06-16 11:30:00,67.14,67.15,66.69,66.76,12302.0,50.6835,50.6911,50.3438,50.3967,12302.0
2016-06-16 12:00:00,66.78,67.1,66.75,67.04,10693.0,50.4118,50.6533,50.3891,50.608,10693.0
2016-06-16 12:30:00,67.03,67.26,66.96,66.98,7375.0,50.6005,50.7741,50.5476,50.5627,7375.0
2016-06-16 13:00:00,67.02,67.08,66.94,66.94,9853.0,50.5929,50.6382,50.5325,50.5325,9853.0
2016-06-16 13:30:00,66.97,67.03,66.9,66.9,9380.0,50.5552,50.6005,50.5024,50.5024,9380.0
2016-06-16 14:00:00,66.89,67.18,66.88,67.07,13325.0,50.4948,50.7137,50.4873,50.6307,13325.0
2016-06-16 14:30:00,67.06,67.29,67.04,67.25,8179.0,50.6231,50.7968,50.608,50.7666,8179.0
2016-06-16 15:00:00,67.24,67.39,67.2,67.35,11829.0,50.759,50.8723,50.7288,50.8421,11829.0
2016-06-16 15:30:00,67.36,67.41,67.29,67.36,47205.0,50.8496,50.8873,50.7968,50.8496,47205.0
2016-06-17 09:30:00,67.07,67.37,67.06,67.23,64135.0,50.6307,50.8572,50.6231,50.7515,64135.0
2016-06-17 10:00:00,67.22,67.35,67.13,67.26,7270.0,50.7439,50.8421,50.676,50.7741,7270.0
2016-06-17 10:30:00,67.18,67.41,67.09,67.09,7050.0,50.7137,50.8873,50.6458,50.6458,7050.0
2016-06-17 11:00:00,67.11,67.11,66.59,66.59,12500.0,50.6609,50.6609,50.2683,50.2683,12500.0
2016-06-17 11:30:00,66.65,66.95,66.64,66.8,7168.0,50.3136,50.5401,50.3061,50.4269,7168.0
2016-06-17 12:00:00,66.81,67.0,66.81,66.96,6617.0,50.4344,50.5778,50.4344,50.5476,6617.0
2016-06-17 12:30:00,66.96,66.97,66.82,66.84,4100.0,50.5476,50.5552,50.442,50.4571,4100.0
2016-06-17 13:00:00,66.83,66.94,66.72,66.86,4859.0,50.4495,50.5325,50.3665,50.4722,4859.0
2016-06-17 13:30:00,66.85,66.98,66.82,66.88,6048.0,50.4646,50.5627,50.442,50.4873,6048.0
2016-06-17 14:00:00,66.87,66.99,66.77,66.99,9540.0,50.4797,50.5703,50.4042,50.5703,9540.0
2016-06-17 14:30:00,67.04,67.1,66.92,67.08,7857.0,50.608,50.6533,50.5175,50.6382,7857.0
2016-06-17 15:00:00,67.09,67.09,66.93,67.0,10501.0,50.6458,50.6458,50.525,50.5778,10501.0
2016-06-17 15:30:00,66.99,67.15,66.93,67.13,53746.0,50.5703,50.6911,50.525,50.676,53746.0
2016-06-20 09:30:00,67.73,68.43,67.73,68.19,16723.0,51.1289,51.6573,51.1289,51.4762,16723.0
2016-06-20 10:00:00,68.22,68.35,68.13,68.13,13932.0,51.4988,51.5969,51.4309,51.4309,13932.0
2016-06-20 10:30:00,68.17,68.19,68.05,68.07,10138.0,51.4611,51.4762,51.3705,51.3856,10138.0
2016-06-20 11:00:00,68.06,68.29,68.05,68.2,7295.0,51.378,51.5517,51.3705,51.4837,7295.0
2016-06-20 11:30:00,68.24,68.47,68.2,68.47,13400.0,51.5139,51.6875,51.4837,51.6875,13400.0
2016-06-20 12:00:00,68.45,68.45,68.31,68.33,7309.0,51.6724,51.6724,51.5668,51.5819,7309.0
2016-06-20 12:30:00,68.37,68.44,68.32,68.44,9560.0,51.612,51.6649,51.5743,51.6649,9560.0
2016-06-20 13:00:00,68.4,68.45,68.29,68.34,6608.0,51.6347,51.6724,51.5517,51.5894,6608.0
2016-06-20 13:30:00,68.36,68.46,68.32,68.37,5877.0,51.6045,51.68,51.5743,51.612,5877.0
2016-06-20 14:00:00,68.37,68.48,68.33,68.45,10909.0,51.612,51.6951,51.5819,51.6724,10909.0
2016-06-20 14:30:00,68.41,68.41,68.25,68.33,17989.0,51.6422,51.6422,51.5215,51.5819,17989.0
2016-06-20 15:00:00,68.36,68.38,68.18,68.2,13723.0,51.6045,51.6196,51.4686,51.4837,13723.0
2016-06-20 15:30:00,68.21,68.32,68.14,68.21,35065.0,51.4913,51.5743,51.4384,51.4913,35065.0
2016-06-21 09:30:00,68.22,68.58,68.0,68.04,9128.0,51.4988,51.7706,51.3327,51.3629,9128.0
2016-06-21 10:00:00,68.06,68.13,67.87,68.02,12923.0,51.378,51.4309,51.2346,51.3478,12923.0
2016-06-21 10:30:00,68.05,68.06,67.82,67.87,12653.0,51.3705,51.378,51.1969,51.2346,12653.0
2016-06-21 11:00:00,67.87,67.99,67.79,67.95,7748.0,51.2346,51.3252,51.1742,51.295,7748.0
2016-06-21 11:30:00,67.95,67.95,67.8,67.91,5730.0,51.295,51.295,51.1818,51.2648,5730.0
2016-06-21 12:00:00,67.91,67.94,67.86,67.91,3231.0,51.2648,51.2874,51.2271,51.2648,3231.0
2016-06-21 12:30:00,67.95,67.96,67.92,67.93,2800.0,51.295,51.3025,51.2723,51.2799,2800.0
2016-06-21 13:00:00,67.99,68.01,67.9,67.9,5819.0,51.3252,51.3403,51.2572,51.2572,5819.0
2016-06-21 13:30:00,67.91,68.0,67.89,68.0,6482.0,51.2648,51.3327,51.2497,51.3327,6482.0
2016-06-21 14:00:00,67.98,68.12,67.96,68.12,9174.0,51.3176,51.4233,51.3025,51.4233,9174.0
2016-06-21 14:30:00,68.1,68.34,68.1,68.19,8658.0,51.4082,51.5894,51.4082,51.4762,8658.0
2016-06-21 15:00:00,68.18,68.27,68.1,68.27,8435.0,51.4686,51.5366,51.4082,51.5366,8435.0
2016-06-21 15:30:00,68.29,68.3,68.1,68.13,33153.0,51.5517,51.5592,51.4082,51.4309,33153.0
2016-06-22 09:30:00,68.15,68.5,67.79,67.87,11666.0,51.446,51.7102,51.1742,51.2346,11666.0
2016-06-22 10:00:00,67.8,67.93,67.76,67.93,7500.0,51.1818,51.2799,51.1516,51.2799,7500.0
2016-06-22 10:30:00,67.87,67.96,67.8,67.83,7274.0,51.2346,51.3025,51.1818,51.2044,7274.0
2016-06-22 11:00:00,67.83,68.03,67.75,68.01,11324.0,51.2044,51.3554,51.144,51.3403,11324.0
2016-06-22 11:30:00,67.92,68.1,67.86,68.09,7056.0,51.2723,51.4082,51.2271,51.4007,7056.0
2016-06-22 12:00:00,68.1,68.1,67.91,67.97,5900.0,51.4082,51.4082,51.2648,51.3101,5900.0
2016-06-22 12:30:00,68.02,68.02,67.9,67.96,4700.0,51.3478,51.3478,51.2572,51.3025,4700.0
2016-06-22 13:00:00,67.94,67.95,67.79,67.92,8600.0,51.2874,51.295,51.1742,51.2723,8600.0
2016-06-22 13:30:00,67.89,67.98,67.87,67.9,6700.0,51.2497,51.3176,51.2346,51.2572,6700.0
2016-06-22 14:00:00,67.88,68.0,67.87,67.99,11494.0,51.2421,51.3327,51.2346,51.3252,11494.0
2016-06-22 14:30:00,67.99,68.02,67.91,68.02,10200.0,51.3252,51.3478,51.2648,51.3478,10200.0
2016-06-22 15:00:00,68.04,68.04,67.95,67.95,13181.0,51.3629,51.3629,51.295,51.295,13181.0
2016-06-22 15:30:00,67.95,68.03,67.94,67.95,50185.0,51.295,51.3554,51.2874,51.295,50185.0
2016-06-23 09:30:00,68.31,69.17,68.28,68.71,14210.0,51.5668,52.216,51.5441,51.8687,14210.0
2016-06-23 10:00:00,68.76,68.88,68.61,68.69,10665.0,51.9065,51.997,51.7932,51.8536,10665.0
2016-06-23 10:30:00,68.56,68.66,68.45,68.57,15347.0,51.7555,51.831,51.6724,51.763,15347.0
2016-06-23 11:00:00,68.56,68.85,68.53,68.81,9663.0,51.7555,51.9744,51.7328,51.9442,9663.0
2016-06-23 11:30:00,68.77,68.86,68.72,68.72,15458.0,51.914,51.9819,51.8763,51.8763,15458.0
2016-06-23 12:00:00,68.77,68.85,68.65,68.78,23731.0,51.914,51.9744,51.8234,51.9216,23731.0
2016-06-23 12:30:00,68.75,68.88,68.74,68.75,6732.0,51.8989,51.997,51.8914,51.8989,6732.0
2016-06-23 13:00:00,68.74,68.79,68.7,68.77,14800.0,51.8914,51.9291,51.8612,51.914,14800.0
2016-06-23 13:30:00,68.77,68.79,68.75,68.78,21743.0,51.914,51.9291,51.8989,51.9216,21743.0
2016-06-23 14:00:00,68.78,68.9,68.78,68.86,6741.0,51.9216,52.0121,51.9216,51.9819,6741.0
2016-06-23 14:30:00,68.84,69.0,68.82,68.9,12087.0,51.9668,52.0876,51.9517,52.0121,12087.0
2016-06-23 15:00:00,68.91,69.03,68.9,68.99,67014.0,52.0197,52.1103,52.0121,52.0801,67014.0
2016-06-23 15:30:00,68.99,69.38,68.98,69.19,94153.0,52.0801,52.3745,52.0725,52.2311,94153.0
2016-06-24 09:30:00,66.83,67.51,66.48,67.5,16174.0,50.4495,50.9628,50.1853,50.9553,16174.0
2016-06-24 10:00:00,67.52,68.06,67.5,67.99,23038.0,50.9704,51.378,50.9553,51.3252,23038.0
2016-06-24 10:30:00,67.92,68.06,67.73,67.97,19324.0,51.2723,51.378,51.1289,51.3101,19324.0
2016-06-24 11:00:00,67.94,67.94,67.72,67.81,18999.0,51.2874,51.2874,51.1214,51.1893,18999.0
2016-06-24 11:30:00,67.81,67.98,67.77,67.81,19703.0,51.1893,51.3176,51.1591,51.1893,19703.0
2016-06-24 12:00:00,67.79,67.8,67.44,67.76,12200.0,51.1742,51.1818,50.91,51.1516,12200.0
2016-06-24 12:30:00,67.73,67.74,67.44,67.53,17150.0,51.1289,51.1365,50.91,50.9779,17150.0
2016-06-24 13:00:00,67.54,67.54,67.32,67.43,16917.0,50.9855,50.9855,50.8194,50.9024,16917.0
2016-06-24 13:30:00,67.43,67.53,67.37,67.49,22326.0,50.9024,50.9779,50.8572,50.9477,22326.0
2016-06-24 14:00:00,67.49,67.56,67.24,67.28,18534.0,50.9477,51.0006,50.759,50.7892,18534.0
2016-06-24 14:30:00,67.27,67.3,67.06,67.16,15600.0,50.7817,50.8043,50.6231,50.6986,15600.0
2016-06-24 15:00:00,67.15,67.16,66.93,67.02,17445.0,50.6911,50.6986,50.525,50.5929,17445.0
2016-06-24 15:30:00,67.02,67.41,66.99,67.09,108550.0,50.5929,50.8873,50.5703,50.6458,108550.0
2016-06-27 09:30:00,66.37,66.43,66.03,66.26,23132.0,50.1023,50.1476,49.8456,50.0192,23132.0
2016-06-27 10:00:00,66.35,66.38,65.88,65.92,23182.0,50.0872,50.1098,49.7324,49.7626,23182.0
2016-06-27 10:30:00,65.98,66.24,65.86,65.87,27157.0,49.8079,50.0041,49.7173,49.7248,27157.0
2016-06-27 11:00:00,65.85,66.11,65.8,66.11,16615.0,49.7097,49.906,49.672,49.906,16615.0
2016-06-27 11:30:00,66.12,66.28,66.02,66.23,15978.0,49.9135,50.0343,49.838,49.9966,15978.0
2016-06-27 12:00:00,66.2,66.47,66.2,66.47,10058.0,49.9739,50.1777,49.9739,50.1777,10058.0
2016-06-27 12:30:00,66.47,66.48,66.23,66.3,7107.0,50.1777,50.1853,49.9966,50.0494,7107.0
2016-06-27 13:00:00,66.36,66.47,66.29,66.44,12884.0,50.0947,50.1777,50.0419,50.1551,12884.0
2016-06-27 13:30:00,66.42,66.48,66.31,66.47,21880.0,50.14,50.1853,50.057,50.1777,21880.0
2016-06-27 14:00:00,66.44,66.57,66.33,66.57,20373.0,50.1551,50.2532,50.0721,50.2532,20373.0
2016-06-27 14:30:00,66.55,66.61,66.47,66.59,19950.0,50.2381,50.2834,50.1777,50.2683,19950.0
2016-06-27 15:00:00,66.57,66.61,66.43,66.61,50304.0,50.2532,50.2834,50.1476,50.2834,50304.0
2016-06-27 15:30:00,66.59,66.8,66.54,66.64,64915.0,50.2683,50.4269,50.2306,50.3061,64915.0
2016-06-28 09:30:00,67.09,67.13,66.53,66.9,20313.0,50.6458,50.676,50.223,50.5024,20313.0
2016-06-28 10:00:00,66.87,66.94,66.66,66.77,28127.0,50.4797,50.5325,50.3212,50.4042,28127.0
2016-06-28 10:30:00,66.78,66.87,66.64,66.65,30854.0,50.4118,50.4797,50.3061,50.3136,30854.0
2016-06-28 11:00:00,66.71,66.83,66.64,66.68,20853.0,50.3589,50.4495,50.3061,50.3363,20853.0
2016-06-28 11:30:00,66.69,66.87,66.65,66.82,13835.0,50.3438,50.4797,50.3136,50.442,13835.0
2016-06-28 12:00:00,66.82,66.91,66.78,66.91,5356.0,50.442,50.5099,50.4118,50.5099,5356.0
2016-06-28 12:30:00,66.92,67.15,66.91,67.11,13159.0,50.5175,50.6911,50.5099,50.6609,13159.0
2016-06-28 13:00:00,67.13,67.18,66.99,67.05,16572.0,50.676,50.7137,50.5703,50.6156,16572.0
2016-06-28 13:30:00,67.06,67.2,67.01,67.2,11849.0,50.6231,50.7288,50.5854,50.7288,11849.0
2016-06-28 14:00:00,67.18,67.26,67.13,67.26,16039.0,50.7137,50.7741,50.676,50.7741,16039.0
2016-06-28 14:30:00,67.28,67.76,67.28,67.68,20643.0,50.7892,51.1516,50.7892,51.0912,20643.0
2016-06-28 15:00:00,67.65,67.87,67.63,67.69,30260.0,51.0685,51.2346,51.0534,51.0987,30260.0
2016-06-28 15:30:00,67.71,67.88,67.59,67.87,56336.0,51.1138,51.2421,51.0232,51.2346,56336.0
2016-06-29 09:30:00,68.18,68.78,68.14,68.6,11879.0,51.4686,51.9216,51.4384,51.7857,11879.0
2016-06-29 10:00:00,68.68,68.86,68.63,68.78,16698.0,51.8461,51.9819,51.8083,51.9216,16698.0
2016-06-29 10:30:00,68.69,68.74,68.52,68.6,9843.0,51.8536,51.8914,51.7253,51.7857,9843.0
2016-06-29 11:00:00,68.6,68.73,68.43,68.47,7256.0,51.7857,51.8838,51.6573,51.6875,7256.0
2016-06-29 11:30:00,68.5,68.65,68.48,68.57,12400.0,51.7102,51.8234,51.6951,51.763,12400.0
2016-06-29 12:00:00,68.57,68.69,68.51,68.69,5771.0,51.763,51.8536,51.7177,51.8536,5771.0
2016-06-29 12:30:00,68.67,68.73,68.48,68.52,10802.0,51.8385,51.8838,51.6951,51.7253,10802.0
2016-06-29 13:00:00,68.52,68.58,68.37,68.49,9898.0,51.7253,51.7706,51.612,51.7026,9898.0
2016-06-29 13:30:00,68.52,68.69,68.51,68.64,8497.0,51.7253,51.8536,51.7177,51.8159,8497.0
2016-06-29 14:00:00,68.65,68.9,68.62,68.81,13210.0,51.8234,52.0121,51.8008,51.9442,13210.0
2016-06-29 14:30:00,68.82,69.0,68.82,68.99,12205.0,51.9517,52.0876,51.9517,52.0801,12205.0
2016-06-29 15:00:00,69.0,69.06,68.93,69.01,19230.0,52.0876,52.1329,52.0348,52.0952,19230.0
2016-06-29 15:30:00,69.0,69.01,68.77,68.86,33754.0,52.0876,52.0952,51.914,51.9819,33754.0
2016-06-30 09:30:00,68.86,68.86,67.77,68.71,99688.0,51.9819,51.9819,51.1591,51.8687,99688.0
2016-06-30 10:00:00,68.78,68.97,68.65,68.86,15900.0,51.9216,52.065,51.8234,51.9819,15900.0
2016-06-30 10:30:00,68.86,69.55,68.86,69.55,14519.0,51.9819,52.5028,51.9819,52.5028,14519.0
2016-06-30 11:00:00,69.6,69.6,69.33,69.5,13782.0,52.5406,52.5406,52.3367,52.4651,13782.0
2016-06-30 11:30:00,69.52,69.55,69.23,69.3,15106.0,52.4802,52.5028,52.2613,52.3141,15106.0
2016-06-30 12:00:00,69.25,69.56,69.24,69.54,17085.0,52.2764,52.5104,52.2688,52.4953,17085.0
2016-06-30 12:30:00,69.56,69.7,69.4,69.65,23618.0,52.5104,52.6161,52.3896,52.5783,23618.0
2016-06-30 13:00:00,69.64,69.68,69.38,69.43,28756.0,52.5708,52.601,52.3745,52.4122,28756.0
2016-06-30 13:30:00,69.41,69.53,69.4,69.47,13600.0,52.3971,52.4877,52.3896,52.4424,13600.0
2016-06-30 14:00:00,69.49,69.63,69.41,69.43,20644.0,52.4575,52.5632,52.3971,52.4122,20644.0
2016-06-30 14:30:00,69.45,69.68,69.43,69.6,25440.0,52.4273,52.601,52.4122,52.5406,25440.0
2016-06-30 15:00:00,69.61,69.82,69.48,69.6,39770.0,52.5481,52.7066,52.45,52.5406,39770.0
2016-06-30 15:30:00,69.6,69.94,69.59,69.94,65360.0,52.5406,52.7972,52.533,52.7972,65360.0
2016-07-01 09:30:00,69.89,70.48,69.62,70.04,52583.0,52.7595,53.2049,52.5557,52.8727,52583.0
2016-07-01 10:00:00,70.04,70.06,69.86,70.02,22068.0,52.8727,52.8878,52.7368,52.8576,22068.0
2016-07-01 10:30:00,70.04,70.05,69.89,70.04,15528.0,52.8727,52.8803,52.7595,52.8727,15528.0
2016-07-01 11:00:00,70.0,70.04,69.68,69.8,25434.0,52.8425,52.8727,52.601,52.6915,25434.0
2016-07-01 11:30:00,69.8,69.82,69.67,69.78,10359.0,52.6915,52.7066,52.5934,52.6764,10359.0
2016-07-01 12:00:00,69.82,69.84,69.74,69.81,5900.0,52.7066,52.7217,52.6463,52.6991,5900.0
2016-07-01 12:30:00,69.8,69.85,69.77,69.8,13830.0,52.6915,52.7293,52.6689,52.6915,13830.0
2016-07-01 13:00:00,69.81,69.87,69.67,69.69,14028.0,52.6991,52.7444,52.5934,52.6085,14028.0
2016-07-01 13:30:00,69.7,69.75,69.59,69.7,27264.0,52.6161,52.6538,52.533,52.6161,27264.0
2016-07-01 14:00:00,69.72,69.73,69.55,69.59,14076.0,52.6312,52.6387,52.5028,52.533,14076.0
2016-07-01 14:30:00,69.6,69.63,69.49,69.5,14278.0,52.5406,52.5632,52.4575,52.4651,14278.0
2016-07-01 15:00:00,69.54,69.67,69.51,69.6,22246.0,52.4953,52.5934,52.4726,52.5406,22246.0
2016-07-01 15:30:00,69.62,69.69,69.41,69.6,58482.0,52.5557,52.6085,52.3971,52.5406,58482.0
2016-07-05 09:30:00,69.19,69.51,68.24,68.44,69681.0,52.2311,52.4726,51.5139,51.6649,69681.0
2016-07-05 10:00:00,68.5,68.6,68.43,68.58,28141.0,51.7102,51.7857,51.6573,51.7706,28141.0
2016-07-05 10:30:00,68.58,68.62,68.5,68.54,27244.0,51.7706,51.8008,51.7102,51.7404,27244.0
2016-07-05 11:00:00,68.54,68.6,68.41,68.5,31227.0,51.7404,51.7857,51.6422,51.7102,31227.0
2016-07-05 11:30:00,68.5,68.5,68.44,68.46,12305.0,51.7102,51.7102,51.6649,51.68,12305.0
2016-07-05 12:00:00,68.47,68.51,68.43,68.51,13470.0,51.6875,51.7177,51.6573,51.7177,13470.0
2016-07-05 12:30:00,68.52,68.52,68.46,68.51,10307.0,51.7253,51.7253,51.68,51.7177,10307.0
2016-07-05 13:00:00,68.49,68.52,68.35,68.4,61006.0,51.7026,51.7253,51.5969,51.6347,61006.0
2016-07-05 13:30:00,68.4,68.41,68.27,68.4,8025.0,51.6347,51.6422,51.5366,51.6347,8025.0
2016-07-05 14:00:00,68.45,68.59,68.4,68.44,15529.0,51.6724,51.7781,51.6347,51.6649,15529.0
2016-07-05 14:30:00,68.43,68.51,68.39,68.44,13018.0,51.6573,51.7177,51.6271,51.6649,13018.0
2016-07-05 15:00:00,68.45,68.55,68.45,68.54,31404.0,51.6724,51.7479,51.6724,51.7404,31404.0
2016-07-05 15:30:00,68.53,68.86,68.5,68.59,100192.0,51.7328,51.9819,51.7102,51.7781,100192.0
2016-07-06 09:30:00,68.54,69.1,68.5,69.06,33798.0,51.7404,52.1631,51.7102,52.1329,33798.0
2016-07-06 10:00:00,69.1,69.21,68.81,68.9,20025.0,52.1631,52.2462,51.9442,52.0121,20025.0
2016-07-06 10:30:00,68.84,69.22,68.81,69.2,17670.0,51.9668,52.2537,51.9442,52.2386,17670.0
2016-07-06 11:00:00,69.25,69.29,68.91,68.96,26856.0,52.2764,52.3065,52.0197,52.0574,26856.0
2016-07-06 11:30:00,68.96,69.25,68.93,69.23,24752.0,52.0574,52.2764,52.0348,52.2613,24752.0
2016-07-06 12:00:00,69.25,69.43,69.13,69.42,79737.0,52.2764,52.4122,52.1858,52.4047,79737.0
2016-07-06 12:30:00,69.41,69.62,69.39,69.44,26362.0,52.3971,52.5557,52.382,52.4198,26362.0
2016-07-06 13:00:00,69.44,69.48,69.34,69.42,17071.0,52.4198,52.45,52.3443,52.4047,17071.0
2016-07-06 13:30:00,69.41,69.44,69.17,69.17,17658.0,52.3971,52.4198,52.216,52.216,17658.0
2016-07-06 14:00:00,69.15,69.27,69.1,69.2,29560.0,52.2009,52.2915,52.1631,52.2386,29560.0
2016-07-06 14:30:00,69.18,69.27,69.02,69.19,28068.0,52.2235,52.2915,52.1027,52.2311,28068.0
2016-07-06 15:00:00,69.2,69.48,69.2,69.44,35822.0,52.2386,52.45,52.2386,52.4198,35822.0
2016-07-06 15:30:00,69.44,69.7,69.44,69.61,88834.0,52.4198,52.6161,52.4198,52.5481,88834.0
2016-07-07 09:30:00,69.91,71.55,69.78,71.43,46562.0,52.7746,54.0126,52.6764,53.922,46562.0
2016-07-07 10:00:00,71.49,71.86,71.43,71.66,55996.0,53.9673,54.2466,53.922,54.0956,55996.0
2016-07-07 10:30:00,71.68,71.75,71.55,71.64,17053.0,54.1107,54.1636,54.0126,54.0805,17053.0
2016-07-07 11:00:00,71.62,71.73,71.52,71.73,18726.0,54.0654,54.1485,53.99,54.1485,18726.0
2016-07-07 11:30:00,71.7,71.77,71.62,71.69,22819.0,54.1258,54.1787,54.0654,54.1183,22819.0
2016-07-07 12:00:00,71.69,71.82,71.65,71.82,18233.0,54.1183,54.2164,54.0881,54.2164,18233.0
2016-07-07 12:30:00,71.82,72.11,71.82,71.93,22028.0,54.2164,54.4353,54.2164,54.2995,22028.0
2016-07-07 13:00:00,71.92,72.16,71.92,72.16,25493.0,54.2919,54.4731,54.2919,54.4731,25493.0
2016-07-07 13:30:00,72.15,72.24,72.01,72.19,23021.0,54.4655,54.5335,54.3599,54.4957,23021.0
2016-07-07 14:00:00,72.22,72.22,72.06,72.1,22595.0,54.5184,54.5184,54.3976,54.4278,22595.0
2016-07-07 14:30:00,72.13,72.17,72.03,72.13,27670.0,54.4504,54.4806,54.375,54.4504,27670.0
2016-07-07 15:00:00,72.12,72.21,72.01,72.18,45858.0,54.4429,54.5108,54.3599,54.4882,45858.0
2016-07-07 15:30:00,72.2,72.34,72.14,72.33,102067.0,54.5033,54.609,54.458,54.6014,102067.0
2016-07-08 09:30:00,73.09,73.76,73.06,73.23,43836.0,55.1751,55.6809,55.1525,55.2808,43836.0
2016-07-08 10:00:00,73.24,73.62,73.16,73.59,23820.0,55.2884,55.5752,55.228,55.5526,23820.0
2016-07-08 10:30:00,73.59,73.86,73.56,73.78,16351.0,55.5526,55.7564,55.5299,55.696,16351.0
2016-07-08 11:00:00,73.8,74.01,73.8,73.89,31189.0,55.7111,55.8696,55.7111,55.7791,31189.0
2016-07-08 11:30:00,73.87,73.93,73.83,73.89,15216.0,55.764,55.8093,55.7338,55.7791,15216.0
2016-07-08 12:00:00,73.9,73.97,73.83,73.88,23095.0,55.7866,55.8394,55.7338,55.7715,23095.0
2016-07-08 12:30:00,73.88,73.97,73.86,73.88,18911.0,55.7715,55.8394,55.7564,55.7715,18911.0
2016-07-08 13:00:00,73.91,74.0,73.91,73.97,11555.0,55.7942,55.8621,55.7942,55.8394,11555.0
2016-07-08 13:30:00,73.98,74.04,73.9,73.95,20254.0,55.847,55.8923,55.7866,55.8244,20254.0
2016-07-08 14:00:00,73.95,73.98,73.87,73.95,16580.0,55.8244,55.847,55.764,55.8244,16580.0
2016-07-08 14:30:00,73.97,74.11,73.97,74.07,16000.0,55.8394,55.9451,55.8394,55.9149,16000.0
2016-07-08 15:00:00,74.08,74.16,74.06,74.11,32288.0,55.9225,55.9829,55.9074,55.9451,32288.0
2016-07-08 15:30:00,74.1,74.23,74.08,74.09,76824.0,55.9376,56.0357,55.9225,55.93,76824.0
2016-07-11 09:30:00,74.31,74.74,73.81,73.84,29705.0,56.0961,56.4207,55.7187,55.7413,29705.0
2016-07-11 10:00:00,73.9,74.21,73.75,74.1,16492.0,55.7866,56.0206,55.6734,55.9376,16492.0
2016-07-11 10:30:00,74.1,74.28,74.08,74.22,9502.0,55.9376,56.0735,55.9225,56.0282,9502.0
2016-07-11 11:00:00,74.23,74.48,74.23,74.45,18454.0,56.0357,56.2244,56.0357,56.2018,18454.0
2016-07-11 11:30:00,74.4,74.41,74.26,74.4,24827.0,56.1641,56.1716,56.0584,56.1641,24827.0
2016-07-11 12:00:00,74.4,74.4,74.19,74.3,12317.0,56.1641,56.1641,56.0055,56.0886,12317.0
2016-07-11 12:30:00,74.3,74.57,74.3,74.57,15950.0,56.0886,56.2924,56.0886,56.2924,15950.0
2016-07-11 13:00:00,74.57,74.69,74.53,74.58,19922.0,56.2924,56.383,56.2622,56.2999,19922.0
2016-07-11 13:30:00,74.58,74.6,74.5,74.5,20771.0,56.2999,56.315,56.2395,56.2395,20771.0
2016-07-11 14:00:00,74.5,74.54,74.31,74.42,19169.0,56.2395,56.2697,56.0961,56.1792,19169.0
2016-07-11 14:30:00,74.42,74.52,74.4,74.44,15946.0,56.1792,56.2546,56.1641,56.1942,15946.0
2016-07-11 15:00:00,74.41,74.57,74.36,74.47,19490.0,56.1716,56.2924,56.1339,56.2169,19490.0
2016-07-11 15:30:00,74.47,74.51,74.34,74.37,65371.0,56.2169,56.2471,56.1188,56.1414,65371.0
2016-07-12 09:30:00,74.91,75.0,74.71,74.77,19991.0,56.549,56.617,56.3981,56.4434,19991.0
2016-07-12 10:00:00,74.82,75.02,74.82,75.0,14059.0,56.4811,56.6321,56.4811,56.617,14059.0
2016-07-12 10:30:00,74.98,74.98,74.84,74.87,67194.0,56.6019,56.6019,56.4962,56.5189,67194.0
2016-07-12 11:00:00,74.9,74.95,74.72,74.85,43024.0,56.5415,56.5792,56.4056,56.5038,43024.0
2016-07-12 11:30:00,74.87,74.95,74.79,74.87,15734.0,56.5189,56.5792,56.4585,56.5189,15734.0
2016-07-12 12:00:00,74.88,74.92,74.57,74.61,20913.0,56.5264,56.5566,56.2924,56.3226,20913.0
2016-07-12 12:30:00,74.58,74.72,74.56,74.63,9814.0,56.2999,56.4056,56.2848,56.3377,9814.0
2016-07-12 13:00:00,74.68,74.68,74.58,74.58,9511.0,56.3754,56.3754,56.2999,56.2999,9511.0
2016-07-12 13:30:00,74.59,74.59,74.2,74.2,20566.0,56.3075,56.3075,56.0131,56.0131,20566.0
2016-07-12 14:00:00,74.23,74.41,74.23,74.4,25905.0,56.0357,56.1716,56.0357,56.1641,25905.0
2016-07-12 14:30:00,74.42,74.53,74.35,74.37,30210.0,56.1792,56.2622,56.1263,56.1414,30210.0
2016-07-12 15:00:00,74.37,74.42,74.21,74.25,28245.0,56.1414,56.1792,56.0206,56.0508,28245.0
2016-07-12 15:30:00,74.25,74.34,74.24,74.29,50018.0,56.0508,56.1188,56.0433,56.081,50018.0
2016-07-13 09:30:00,74.22,74.22,73.63,73.64,14370.0,56.0282,56.0282,55.5828,55.5903,14370.0
2016-07-13 10:00:00,73.74,73.99,73.74,73.95,30582.0,55.6658,55.8545,55.6658,55.8244,30582.0
2016-07-13 10:30:00,73.98,74.26,73.97,74.11,22101.0,55.847,56.0584,55.8394,55.9451,22101.0
2016-07-13 11:00:00,74.13,74.15,73.85,73.85,24928.0,55.9602,55.9753,55.7489,55.7489,24928.0
2016-07-13 11:30:00,73.87,73.93,73.63,73.63,23634.0,55.764,55.8093,55.5828,55.5828,23634.0
2016-07-13 12:00:00,73.62,73.75,73.56,73.67,13460.0,55.5752,55.6734,55.5299,55.613,13460.0
2016-07-13 12:30:00,73.68,73.87,73.68,73.85,30252.0,55.6205,55.764,55.6205,55.7489,30252.0
2016-07-13 13:00:00,73.85,73.87,73.76,73.83,52807.0,55.7489,55.764,55.6809,55.7338,52807.0
2016-07-13 13:30:00,73.83,73.86,73.7,73.72,29627.0,55.7338,55.7564,55.6356,55.6507,29627.0
2016-07-13 14:00:00,73.69,73.84,73.68,73.78,18746.0,55.6281,55.7413,55.6205,55.696,18746.0
2016-07-13 14:30:00,73.79,73.8,73.69,73.75,31719.0,55.7036,55.7111,55.6281,55.6734,31719.0
2016-07-13 15:00:00,73.75,73.85,73.68,73.68,28306.0,55.6734,55.7489,55.6205,55.6205,28306.0
2016-07-13 15:30:00,73.67,73.79,73.67,73.74,46475.0,55.613,55.7036,55.613,55.6658,46475.0
2016-07-14 09:30:00,74.08,74.17,73.8,74.14,18222.0,55.9225,55.9904,55.7111,55.9678,18222.0
2016-07-14 10:00:00,74.14,74.19,74.01,74.02,17566.0,55.9678,56.0055,55.8696,55.8772,17566.0
2016-07-14 10:30:00,74.05,74.15,74.01,74.06,15788.0,55.8998,55.9753,55.8696,55.9074,15788.0
2016-07-14 11:00:00,74.09,74.24,74.05,74.05,26929.0,55.93,56.0433,55.8998,55.8998,26929.0
2016-07-14 11:30:00,74.1,74.34,74.05,74.24,18013.0,55.9376,56.1188,55.8998,56.0433,18013.0
2016-07-14 12:00:00,74.24,74.41,74.08,74.08,19100.0,56.0433,56.1716,55.9225,55.9225,19100.0
2016-07-14 12:30:00,74.09,74.23,74.06,74.2,9847.0,55.93,56.0357,55.9074,56.0131,9847.0
2016-07-14 13:00:00,74.16,74.16,74.07,74.09,27041.0,55.9829,55.9829,55.9149,55.93,27041.0
2016-07-14 13:30:00,74.09,74.13,74.05,74.05,25913.0,55.93,55.9602,55.8998,55.8998,25913.0
2016-07-14 14:00:00,74.06,74.13,74.01,74.11,20754.0,55.9074,55.9602,55.8696,55.9451,20754.0
2016-07-14 14:30:00,74.1,74.14,74.09,74.11,12866.0,55.9376,55.9678,55.93,55.9451,12866.0
2016-07-14 15:00:00,74.11,74.2,74.09,74.13,17629.0,55.9451,56.0131,55.93,55.9602,17629.0
2016-07-14 15:30:00,74.16,74.21,74.1,74.11,39394.0,55.9829,56.0206,55.9376,55.9451,39394.0
2016-07-15 09:30:00,74.37,74.6,73.7,74.6,7602.0,56.1414,56.315,55.6356,56.315,7602.0
2016-07-15 10:00:00,74.51,74.59,74.39,74.54,13173.0,56.2471,56.3075,56.1565,56.2697,13173.0
2016-07-15 10:30:00,74.54,74.81,74.45,74.45,24989.0,56.2697,56.4736,56.2018,56.2018,24989.0
2016-07-15 11:00:00,74.43,74.44,74.23,74.39,8552.0,56.1867,56.1942,56.0357,56.1565,8552.0
2016-07-15 11:30:00,74.39,74.55,74.32,74.38,39075.0,56.1565,56.2773,56.1037,56.149,39075.0
2016-07-15 12:00:00,74.37,74.41,74.29,74.4,14680.0,56.1414,56.1716,56.081,56.1641,14680.0
2016-07-15 12:30:00,74.39,74.51,74.36,74.4,6490.0,56.1565,56.2471,56.1339,56.1641,6490.0
2016-07-15 13:00:00,74.4,74.44,74.36,74.39,7812.0,56.1641,56.1942,56.1339,56.1565,7812.0
2016-07-15 13:30:00,74.4,74.46,74.36,74.4,6392.0,56.1641,56.2093,56.1339,56.1641,6392.0
2016-07-15 14:00:00,74.41,74.5,74.39,74.48,17906.0,56.1716,56.2395,56.1565,56.2244,17906.0
2016-07-15 14:30:00,74.48,74.54,74.4,74.54,8868.0,56.2244,56.2697,56.1641,56.2697,8868.0
2016-07-15 15:00:00,74.51,74.52,74.39,74.49,22881.0,56.2471,56.2546,56.1565,56.232,22881.0
2016-07-15 15:30:00,74.49,74.59,74.45,74.48,46549.0,56.232,56.3075,56.2018,56.2244,46549.0
2016-07-18 09:30:00,74.44,74.63,73.69,74.37,5916.0,56.1942,56.3377,55.6281,56.1414,5916.0
2016-07-18 10:00:00,74.33,74.5,74.32,74.38,31113.0,56.1112,56.2395,56.1037,56.149,31113.0
2016-07-18 10:30:00,74.27,74.66,74.27,74.64,81405.0,56.0659,56.3603,56.0659,56.3452,81405.0
2016-07-18 11:00:00,74.64,74.8,74.6,74.69,17383.0,56.3452,56.466,56.315,56.383,17383.0
2016-07-18 11:30:00,74.73,74.73,74.28,74.35,9503.0,56.4132,56.4132,56.0735,56.1263,9503.0
2016-07-18 12:00:00,74.38,74.54,74.32,74.51,6265.0,56.149,56.2697,56.1037,56.2471,6265.0
2016-07-18 12:30:00,74.5,74.52,74.41,74.5,6749.0,56.2395,56.2546,56.1716,56.2395,6749.0
2016-07-18 13:00:00,74.48,74.54,74.37,74.48,6863.0,56.2244,56.2697,56.1414,56.2244,6863.0
2016-07-18 13:30:00,74.5,74.55,74.44,74.51,5108.0,56.2395,56.2773,56.1942,56.2471,5108.0
2016-07-18 14:00:00,74.48,74.61,74.47,74.55,10602.0,56.2244,56.3226,56.2169,56.2773,10602.0
2016-07-18 14:30:00,74.58,74.58,74.49,74.52,6516.0,56.2999,56.2999,56.232,56.2546,6516.0
2016-07-18 15:00:00,74.52,74.61,74.49,74.59,9380.0,56.2546,56.3226,56.232,56.3075,9380.0
2016-07-18 15:30:00,74.61,74.61,74.43,74.47,37998.0,56.3226,56.3226,56.1867,56.2169,37998.0
2016-07-19 09:30:00,74.32,74.49,74.07,74.25,21191.0,56.1037,56.232,55.9149,56.0508,21191.0
2016-07-19 10:00:00,74.23,74.37,74.17,74.18,14753.0,56.0357,56.1414,55.9904,55.998,14753.0
2016-07-19 10:30:00,74.13,74.17,73.93,74.17,9476.0,55.9602,55.9904,55.8093,55.9904,9476.0
2016-07-19 11:00:00,74.18,74.23,74.05,74.06,13964.0,55.998,56.0357,55.8998,55.9074,13964.0
2016-07-19 11:30:00,74.08,74.09,73.88,73.9,8827.0,55.9225,55.93,55.7715,55.7866,8827.0
2016-07-19 12:00:00,73.89,73.91,73.84,73.9,23741.0,55.7791,55.7942,55.7413,55.7866,23741.0
2016-07-19 12:30:00,73.89,73.93,73.79,73.79,19127.0,55.7791,55.8093,55.7036,55.7036,19127.0
2016-07-19 13:00:00,73.79,73.83,73.66,73.74,11616.0,55.7036,55.7338,55.6054,55.6658,11616.0
2016-07-19 13:30:00,73.75,73.77,73.63,73.68,11687.0,55.6734,55.6885,55.5828,55.6205,11687.0
2016-07-19 14:00:00,73.69,73.84,73.69,73.73,9890.0,55.6281,55.7413,55.6281,55.6583,9890.0
2016-07-19 14:30:00,73.73,73.79,73.69,73.7,17327.0,55.6583,55.7036,55.6281,55.6356,17327.0
2016-07-19 15:00:00,73.68,73.7,73.6,73.67,15939.0,55.6205,55.6356,55.5601,55.613,15939.0
2016-07-19 15:30:00,73.69,73.75,73.67,73.75,38316.0,55.6281,55.6734,55.613,55.6734,38316.0
2016-07-20 09:30:00,73.95,74.04,73.95,74.02,11028.0,55.8244,55.8923,55.8244,55.8772,11028.0
2016-07-20 10:00:00,74.0,74.12,73.96,73.96,33185.0,55.8621,55.9527,55.8319,55.8319,33185.0
2016-07-20 10:30:00,73.96,74.04,73.95,74.02,30732.0,55.8319,55.8923,55.8244,55.8772,30732.0
2016-07-20 11:00:00,74.02,74.13,74.01,74.13,7909.0,55.8772,55.9602,55.8696,55.9602,7909.0
2016-07-20 11:30:00,74.15,74.22,74.14,74.18,9865.0,55.9753,56.0282,55.9678,55.998,9865.0
2016-07-20 12:00:00,74.18,74.22,74.12,74.14,8319.0,55.998,56.0282,55.9527,55.9678,8319.0
2016-07-20 12:30:00,74.15,74.17,74.1,74.13,5990.0,55.9753,55.9904,55.9376,55.9602,5990.0
2016-07-20 13:00:00,74.13,74.13,74.0,74.02,7024.0,55.9602,55.9602,55.8621,55.8772,7024.0
2016-07-20 13:30:00,74.03,74.09,74.0,74.05,11547.0,55.8847,55.93,55.8621,55.8998,11547.0
2016-07-20 14:00:00,74.05,74.09,74.02,74.09,12994.0,55.8998,55.93,55.8772,55.93,12994.0
2016-07-20 14:30:00,74.08,74.15,74.02,74.11,21322.0,55.9225,55.9753,55.8772,55.9451,21322.0
2016-07-20 15:00:00,74.1,74.14,74.1,74.1,22866.0,55.9376,55.9678,55.9376,55.9376,22866.0
2016-07-20 15:30:00,74.11,74.13,74.1,74.11,42726.0,55.9451,55.9602,55.9376,55.9451,42726.0
2016-07-21 09:30:00,73.69,73.96,73.61,73.95,18829.0,55.6281,55.8319,55.5677,55.8244,18829.0
2016-07-21 10:00:00,73.9,74.08,73.87,74.07,15177.0,55.7866,55.9225,55.764,55.9149,15177.0
2016-07-21 10:30:00,74.07,74.24,74.05,74.23,7566.0,55.9149,56.0433,55.8998,56.0357,7566.0
2016-07-21 11:00:00,74.22,74.25,74.07,74.12,12694.0,56.0282,56.0508,55.9149,55.9527,12694.0
2016-07-21 11:30:00,74.12,74.12,73.91,73.93,22792.0,55.9527,55.9527,55.7942,55.8093,22792.0
2016-07-21 12:00:00,73.96,73.97,73.81,73.86,6648.0,55.8319,55.8394,55.7187,55.7564,6648.0
2016-07-21 12:30:00,73.87,73.89,73.77,73.82,5515.0,55.764,55.7791,55.6885,55.7262,5515.0
2016-07-21 13:00:00,73.82,73.88,73.78,73.85,13791.0,55.7262,55.7715,55.696,55.7489,13791.0
2016-07-21 13:30:00,73.89,73.89,73.7,73.7,5651.0,55.7791,55.7791,55.6356,55.6356,5651.0
2016-07-21 14:00:00,73.7,73.7,73.49,73.58,13525.0,55.6356,55.6356,55.4771,55.545,13525.0
2016-07-21 14:30:00,73.58,73.58,73.44,73.54,6317.0,55.545,55.545,55.4394,55.5148,6317.0
2016-07-21 15:00:00,73.54,73.57,73.38,73.49,31333.0,55.5148,55.5375,55.3941,55.4771,31333.0
2016-07-21 15:30:00,73.53,73.61,73.46,73.58,42015.0,55.5073,55.5677,55.4545,55.545,42015.0
2016-07-22 09:30:00,73.61,73.89,73.33,73.89,3786.0,55.5677,55.7791,55.3563,55.7791,3786.0
2016-07-22 10:00:00,73.91,74.28,73.75,74.1,20185.0,55.7942,56.0735,55.6734,55.9376,20185.0
2016-07-22 10:30:00,74.16,74.41,74.16,74.37,7992.0,55.9829,56.1716,55.9829,56.1414,7992.0
2016-07-22 11:00:00,74.22,74.3,74.13,74.13,7045.0,56.0282,56.0886,55.9602,55.9602,7045.0
2016-07-22 11:30:00,74.18,74.36,74.16,74.28,6676.0,55.998,56.1339,55.9829,56.0735,6676.0
2016-07-22 12:00:00,74.32,74.39,74.31,74.39,2800.0,56.1037,56.1565,56.0961,56.1565,2800.0
2016-07-22 12:30:00,74.36,74.47,74.34,74.42,6360.0,56.1339,56.2169,56.1188,56.1792,6360.0
2016-07-22 13:00:00,74.48,74.51,74.42,74.49,5027.0,56.2244,56.2471,56.1792,56.232,5027.0
2016-07-22 13:30:00,74.53,74.57,74.45,74.49,7319.0,56.2622,56.2924,56.2018,56.232,7319.0
2016-07-22 14:00:00,74.5,74.63,74.49,74.59,11935.0,56.2395,56.3377,56.232,56.3075,11935.0
2016-07-22 14:30:00,74.56,74.66,74.55,74.6,10805.0,56.2848,56.3603,56.2773,56.315,10805.0
2016-07-22 15:00:00,74.62,74.62,74.52,74.56,14356.0,56.3301,56.3301,56.2546,56.2848,14356.0
2016-07-22 15:30:00,74.52,74.58,74.46,74.48,23386.0,56.2546,56.2999,56.2093,56.2244,23386.0
2016-07-25 09:30:00,74.6,74.6,74.45,74.55,5074.0,56.315,56.315,56.2018,56.2773,5074.0
2016-07-25 10:00:00,74.6,74.79,74.49,74.76,20211.0,56.315,56.4585,56.232,56.4358,20211.0
2016-07-25 10:30:00,74.7,74.74,74.63,74.74,8513.0,56.3905,56.4207,56.3377,56.4207,8513.0
2016-07-25 11:00:00,74.74,74.8,74.56,74.74,9890.0,56.4207,56.466,56.2848,56.4207,9890.0
2016-07-25 11:30:00,74.72,74.79,74.61,74.65,13547.0,56.4056,56.4585,56.3226,56.3528,13547.0
2016-07-25 12:00:00,74.64,74.72,74.63,74.65,17205.0,56.3452,56.4056,56.3377,56.3528,17205.0
2016-07-25 12:30:00,74.64,74.91,74.64,74.91,60345.0,56.3452,56.549,56.3452,56.549,60345.0
2016-07-25 13:00:00,74.9,75.07,74.84,75.07,39689.0,56.5415,56.6698,56.4962,56.6698,39689.0
2016-07-25 13:30:00,75.09,75.34,75.08,75.28,19213.0,56.6849,56.8737,56.6774,56.8284,19213.0
2016-07-25 14:00:00,75.27,75.27,74.96,74.96,13249.0,56.8208,56.8208,56.5868,56.5868,13249.0
2016-07-25 14:30:00,74.95,75.2,74.95,75.16,17128.0,56.5792,56.768,56.5792,56.7378,17128.0
2016-07-25 15:00:00,75.14,75.14,74.97,75.01,13350.0,56.7227,56.7227,56.5943,56.6245,13350.0
2016-07-25 15:30:00,75.01,75.08,74.99,75.06,46999.0,56.6245,56.6774,56.6094,56.6623,46999.0
2016-07-26 09:30:00,75.0,75.58,74.95,75.56,9767.0,56.617,57.0548,56.5792,57.0397,9767.0
2016-07-26 10:00:00,75.55,75.73,75.44,75.56,14712.0,57.0322,57.1681,56.9491,57.0397,14712.0
2016-07-26 10:30:00,75.53,75.67,75.17,75.17,16383.0,57.0171,57.1228,56.7453,56.7453,16383.0
2016-07-26 11:00:00,75.17,75.34,75.12,75.26,15413.0,56.7453,56.8737,56.7076,56.8133,15413.0
2016-07-26 11:30:00,75.26,75.43,75.21,75.36,8289.0,56.8133,56.9416,56.7755,56.8888,8289.0
2016-07-26 12:00:00,75.39,75.68,75.36,75.67,15025.0,56.9114,57.1303,56.8888,57.1228,15025.0
2016-07-26 12:30:00,75.68,75.7,75.59,75.62,10064.0,57.1303,57.1454,57.0624,57.085,10064.0
2016-07-26 13:00:00,75.64,75.64,75.5,75.51,16916.0,57.1001,57.1001,56.9944,57.002,16916.0
2016-07-26 13:30:00,75.51,75.61,75.47,75.51,11124.0,57.002,57.0775,56.9718,57.002,11124.0
2016-07-26 14:00:00,75.51,75.51,75.23,75.28,25446.0,57.002,57.002,56.7906,56.8284,25446.0
2016-07-26 14:30:00,75.23,75.3,75.09,75.12,22602.0,56.7906,56.8435,56.6849,56.7076,22602.0
2016-07-26 15:00:00,75.11,75.32,75.09,75.27,21645.0,56.7,56.8586,56.6849,56.8208,21645.0
2016-07-26 15:30:00,75.27,75.39,75.23,75.31,50973.0,56.8208,56.9114,56.7906,56.851,50973.0
2016-07-27 09:30:00,75.47,75.57,75.21,75.34,6824.0,56.9718,57.0473,56.7755,56.8737,6824.0
2016-07-27 10:00:00,75.36,75.45,75.32,75.37,7823.0,56.8888,56.9567,56.8586,56.8963,7823.0
2016-07-27 10:30:00,75.26,75.37,75.18,75.25,15659.0,56.8133,56.8963,56.7529,56.8057,15659.0
2016-07-27 11:00:00,75.25,75.4,75.2,75.31,9836.0,56.8057,56.9189,56.768,56.851,9836.0
2016-07-27 11:30:00,75.28,75.34,75.19,75.21,7100.0,56.8284,56.8737,56.7604,56.7755,7100.0
2016-07-27 12:00:00,75.2,75.28,75.19,75.22,8145.0,56.768,56.8284,56.7604,56.7831,8145.0
2016-07-27 12:30:00,75.2,75.26,75.14,75.17,9488.0,56.768,56.8133,56.7227,56.7453,9488.0
2016-07-27 13:00:00,75.19,75.28,75.17,75.26,13457.0,56.7604,56.8284,56.7453,56.8133,13457.0
2016-07-27 13:30:00,75.26,75.3,74.91,74.91,33835.0,56.8133,56.8435,56.549,56.549,33835.0
2016-07-27 14:00:00,74.87,74.98,74.74,74.85,14663.0,56.5189,56.6019,56.4207,56.5038,14663.0
2016-07-27 14:30:00,74.86,75.03,74.8,75.03,25954.0,56.5113,56.6396,56.466,56.6396,25954.0
2016-07-27 15:00:00,75.03,75.03,74.78,74.83,76438.0,56.6396,56.6396,56.4509,56.4887,76438.0
2016-07-27 15:30:00,74.86,74.89,74.64,74.69,75654.0,56.5113,56.534,56.3452,56.383,75654.0
2016-07-28 09:30:00,74.46,75.28,74.46,75.28,24649.0,56.2093,56.8284,56.2093,56.8284,24649.0
2016-07-28 10:00:00,75.2,75.36,75.0,75.03,19827.0,56.768,56.8888,56.617,56.6396,19827.0
2016-07-28 10:30:00,75.0,75.09,74.91,74.96,15214.0,56.617,56.6849,56.549,56.5868,15214.0
2016-07-28 11:00:00,74.93,74.96,74.77,74.8,15019.0,56.5641,56.5868,56.4434,56.466,15019.0
2016-07-28 11:30:00,74.8,74.95,74.65,74.89,19996.0,56.466,56.5792,56.3528,56.534,19996.0
2016-07-28 12:00:00,74.88,74.93,74.63,74.67,55620.0,56.5264,56.5641,56.3377,56.3679,55620.0
2016-07-28 12:30:00,74.66,74.81,74.66,74.77,49357.0,56.3603,56.4736,56.3603,56.4434,49357.0
2016-07-28 13:00:00,74.78,74.99,74.78,74.85,17769.0,56.4509,56.6094,56.4509,56.5038,17769.0
2016-07-28 13:30:00,74.86,74.87,74.69,74.77,30747.0,56.5113,56.5189,56.383,56.4434,30747.0
2016-07-28 14:00:00,74.79,74.83,74.75,74.8,11303.0,56.4585,56.4887,56.4283,56.466,11303.0
2016-07-28 14:30:00,74.81,74.88,74.77,74.87,14276.0,56.4736,56.5264,56.4434,56.5189,14276.0
2016-07-28 15:00:00,74.85,74.89,74.75,74.75,29098.0,56.5038,56.534,56.4283,56.4283,29098.0
2016-07-28 15:30:00,74.77,74.89,74.75,74.79,72517.0,56.4434,56.534,56.4283,56.4585,72517.0
2016-07-29 09:30:00,74.73,74.73,74.35,74.42,7834.0,56.4132,56.4132,56.1263,56.1792,7834.0
2016-07-29 10:00:00,74.41,74.42,73.62,73.62,32176.0,56.1716,56.1792,55.5752,55.5752,32176.0
2016-07-29 10:30:00,73.7,73.99,73.65,73.95,26674.0,55.6356,55.8545,55.5979,55.8244,26674.0
2016-07-29 11:00:00,73.99,74.04,73.84,73.97,19293.0,55.8545,55.8923,55.7413,55.8394,19293.0
2016-07-29 11:30:00,73.95,73.99,73.88,73.95,11684.0,55.8244,55.8545,55.7715,55.8244,11684.0
2016-07-29 12:00:00,73.99,74.04,73.91,73.91,15149.0,55.8545,55.8923,55.7942,55.7942,15149.0
2016-07-29 12:30:00,73.89,74.11,73.79,73.92,55140.0,55.7791,55.9451,55.7036,55.8017,55140.0
2016-07-29 13:00:00,73.92,73.93,73.86,73.91,14041.0,55.8017,55.8093,55.7564,55.7942,14041.0
2016-07-29 13:30:00,73.92,73.92,73.86,73.9,18571.0,55.8017,55.8017,55.7564,55.7866,18571.0
2016-07-29 14:00:00,73.91,73.93,73.86,73.9,13534.0,55.7942,55.8093,55.7564,55.7866,13534.0
2016-07-29 14:30:00,73.9,73.94,73.83,73.85,17678.0,55.7866,55.8168,55.7338,55.7489,17678.0
2016-07-29 15:00:00,73.84,73.9,73.73,73.73,24292.0,55.7413,55.7866,55.6583,55.6583,24292.0
2016-07-29 15:30:00,73.74,73.99,73.73,73.74,76421.0,55.6658,55.8545,55.6583,55.6658,76421.0
2016-08-01 09:30:00,73.64,73.78,73.13,73.7,24258.0,55.5903,55.696,55.2053,55.6356,24258.0
2016-08-01 10:00:00,73.63,73.87,73.58,73.87,19894.0,55.5828,55.764,55.545,55.764,19894.0
2016-08-01 10:30:00,73.87,74.06,73.76,74.02,11795.0,55.764,55.9074,55.6809,55.8772,11795.0
2016-08-01 11:00:00,74.03,74.31,74.01,74.11,66104.0,55.8847,56.0961,55.8696,55.9451,66104.0
2016-08-01 11:30:00,74.11,74.25,74.1,74.22,5385.0,55.9451,56.0508,55.9376,56.0282,5385.0
2016-08-01 12:00:00,74.22,74.23,74.09,74.11,6809.0,56.0282,56.0357,55.93,55.9451,6809.0
2016-08-01 12:30:00,74.16,74.26,74.13,74.21,8348.0,55.9829,56.0584,55.9602,56.0206,8348.0
2016-08-01 13:00:00,74.21,74.41,74.21,74.34,7886.0,56.0206,56.1716,56.0206,56.1188,7886.0
2016-08-01 13:30:00,74.35,74.37,74.24,74.3,5388.0,56.1263,56.1414,56.0433,56.0886,5388.0
2016-08-01 14:00:00,74.51,74.53,74.36,74.46,10470.0,56.2471,56.2622,56.1339,56.2093,10470.0
2016-08-01 14:30:00,74.43,74.48,74.35,74.39,11115.0,56.1867,56.2244,56.1263,56.1565,11115.0
2016-08-01 15:00:00,74.36,74.4,74.14,74.17,70773.0,56.1339,56.1641,55.9678,55.9904,70773.0
2016-08-01 15:30:00,74.16,74.31,74.13,74.25,68893.0,55.9829,56.0961,55.9602,56.0508,68893.0
2016-08-02 09:30:00,74.17,74.39,73.74,74.1,39689.0,55.9904,56.1565,55.6658,55.9376,39689.0
2016-08-02 10:00:00,74.06,74.2,73.3,73.38,37167.0,55.9074,56.0131,55.3337,55.3941,37167.0
2016-08-02 10:30:00,73.41,73.91,73.34,73.6,34717.0,55.4167,55.7942,55.3639,55.5601,34717.0
2016-08-02 11:00:00,73.63,73.84,73.6,73.8,33411.0,55.5828,55.7413,55.5601,55.7111,33411.0
2016-08-02 11:30:00,73.8,73.84,73.66,73.73,26147.0,55.7111,55.7413,55.6054,55.6583,26147.0
2016-08-02 12:00:00,73.76,73.76,73.57,73.65,28199.0,55.6809,55.6809,55.5375,55.5979,28199.0
2016-08-02 12:30:00,73.68,73.71,73.49,73.49,16744.0,55.6205,55.6432,55.4771,55.4771,16744.0
2016-08-02 13:00:00,73.53,73.72,73.52,73.72,20331.0,55.5073,55.6507,55.4997,55.6507,20331.0
2016-08-02 13:30:00,73.72,73.75,73.61,73.67,22061.0,55.6507,55.6734,55.5677,55.613,22061.0
2016-08-02 14:00:00,73.67,73.86,73.63,73.76,40317.0,55.613,55.7564,55.5828,55.6809,40317.0
2016-08-02 14:30:00,73.76,73.83,73.69,73.74,24201.0,55.6809,55.7338,55.6281,55.6658,24201.0
2016-08-02 15:00:00,73.72,73.8,73.71,73.79,35166.0,55.6507,55.7111,55.6432,55.7036,35166.0
2016-08-02 15:30:00,73.76,73.88,73.67,73.68,71345.0,55.6809,55.7715,55.613,55.6205,71345.0
2016-08-03 09:30:00,75.8,76.24,74.54,75.93,89721.0,57.2209,57.5531,56.2697,57.319,89721.0
2016-08-03 10:00:00,75.98,76.25,75.43,75.43,101628.0,57.3568,57.5606,56.9416,56.9416,101628.0
2016-08-03 10:30:00,75.43,76.38,75.35,75.94,64331.0,56.9416,57.6587,56.8812,57.3266,64331.0
2016-08-03 11:00:00,75.96,76.49,75.9,76.49,38154.0,57.3417,57.7418,57.2964,57.7418,38154.0
2016-08-03 11:30:00,76.41,78.32,76.37,77.48,73524.0,57.6814,59.1232,57.6512,58.4891,73524.0
2016-08-03 12:00:00,77.4,78.63,77.35,77.77,59295.0,58.4287,59.3573,58.391,58.708,59295.0
2016-08-03 12:30:00,77.89,78.4,77.79,78.06,26546.0,58.7986,59.1836,58.7231,58.927,26546.0
2016-08-03 13:00:00,78.02,78.32,77.77,78.03,29347.0,58.8968,59.1232,58.708,58.9043,29347.0
2016-08-03 13:30:00,78.06,78.1,77.81,77.95,21234.0,58.927,58.9572,58.7382,58.8439,21234.0
2016-08-03 14:00:00,77.89,78.02,77.89,77.98,25530.0,58.7986,58.8968,58.7986,58.8666,25530.0
2016-08-03 14:30:00,77.94,78.14,77.84,78.12,32088.0,58.8364,58.9874,58.7609,58.9723,32088.0
2016-08-03 15:00:00,78.11,78.29,77.98,77.99,64947.0,58.9647,59.1006,58.8666,58.8741,64947.0
2016-08-03 15:30:00,78.0,78.15,77.87,77.97,84925.0,58.8817,58.9949,58.7835,58.859,84925.0
2016-08-04 09:30:00,78.51,79.94,78.42,79.69,144968.0,59.2667,60.3462,59.1987,60.1574,144968.0
2016-08-04 10:00:00,79.73,79.75,79.46,79.53,66482.0,60.1876,60.2027,59.9838,60.0367,66482.0
2016-08-04 10:30:00,79.51,79.62,79.33,79.53,51558.0,60.0216,60.1046,59.8857,60.0367,51558.0
2016-08-04 11:00:00,79.5,79.59,79.39,79.53,27046.0,60.014,60.0819,59.931,60.0367,27046.0
2016-08-04 11:30:00,79.51,79.94,79.49,79.89,83547.0,60.0216,60.3462,60.0065,60.3084,83547.0
2016-08-04 12:00:00,79.88,80.15,79.82,79.92,90218.0,60.3009,60.5047,60.2556,60.3311,90218.0
2016-08-04 12:30:00,79.92,80.06,79.53,79.53,74899.0,60.3311,60.4367,60.0367,60.0367,74899.0
2016-08-04 13:00:00,79.53,79.72,79.22,79.67,73018.0,60.0367,60.1801,59.8026,60.1423,73018.0
2016-08-04 13:30:00,79.66,79.68,79.59,79.65,29861.0,60.1348,60.1499,60.0819,60.1272,29861.0
2016-08-04 14:00:00,79.65,79.83,79.6,79.67,38279.0,60.1272,60.2631,60.0895,60.1423,38279.0
2016-08-04 14:30:00,79.67,79.67,79.51,79.6,29814.0,60.1423,60.1423,60.0216,60.0895,29814.0
2016-08-04 15:00:00,79.6,79.7,79.41,79.42,62428.0,60.0895,60.165,59.9461,59.9536,62428.0
2016-08-04 15:30:00,79.41,79.5,79.34,79.34,176711.0,59.9461,60.014,59.8932,59.8932,176711.0
2016-08-05 09:30:00,79.54,79.86,79.41,79.51,53485.0,60.0442,60.2858,59.9461,60.0216,53485.0
2016-08-05 10:00:00,79.46,80.13,79.41,80.1,51657.0,59.9838,60.4896,59.9461,60.4669,51657.0
2016-08-05 10:30:00,80.13,80.19,80.05,80.17,42540.0,60.4896,60.5349,60.4292,60.5198,42540.0
2016-08-05 11:00:00,80.18,80.25,79.96,79.96,29130.0,60.5273,60.5802,60.3613,60.3613,29130.0
2016-08-05 11:30:00,79.96,80.03,79.83,79.83,19977.0,60.3613,60.4141,60.2631,60.2631,19977.0
2016-08-05 12:00:00,79.83,79.97,79.8,79.94,18270.0,60.2631,60.3688,60.2405,60.3462,18270.0
2016-08-05 12:30:00,79.95,79.96,79.6,79.69,49197.0,60.3537,60.3613,60.0895,60.1574,49197.0
2016-08-05 13:00:00,79.7,79.75,79.45,79.47,61621.0,60.165,60.2027,59.9763,59.9914,61621.0
2016-08-05 13:30:00,79.45,79.69,79.45,79.61,26811.0,59.9763,60.1574,59.9763,60.097,26811.0
2016-08-05 14:00:00,79.62,79.78,79.55,79.63,57152.0,60.1046,60.2254,60.0518,60.1121,57152.0
2016-08-05 14:30:00,79.63,79.68,79.48,79.57,26603.0,60.1121,60.1499,59.9989,60.0669,26603.0
2016-08-05 15:00:00,79.57,79.59,79.49,79.56,34075.0,60.0669,60.0819,60.0065,60.0593,34075.0
2016-08-05 15:30:00,79.56,79.56,79.47,79.55,67826.0,60.0593,60.0593,59.9914,60.0518,67826.0
2016-08-08 09:30:00,79.95,80.47,79.74,80.28,59513.0,60.3537,60.7463,60.1952,60.6028,59513.0
2016-08-08 10:00:00,80.31,80.53,80.29,80.53,47349.0,60.6255,60.7915,60.6104,60.7915,47349.0
2016-08-08 10:30:00,80.5,81.2,80.5,81.18,90439.0,60.7689,61.2973,60.7689,61.2822,90439.0
2016-08-08 11:00:00,81.17,81.18,80.67,80.83,36331.0,61.2747,61.2822,60.8972,61.018,36331.0
2016-08-08 11:30:00,80.83,81.08,80.83,80.98,31716.0,61.018,61.2067,61.018,61.1313,31716.0
2016-08-08 12:00:00,80.98,81.38,80.97,81.35,91084.0,61.1313,61.4332,61.1237,61.4106,91084.0
2016-08-08 12:30:00,81.31,81.52,81.28,81.45,105277.0,61.3804,61.5389,61.3577,61.486,105277.0
2016-08-08 13:00:00,81.46,81.84,81.44,81.82,74061.0,61.4936,61.7805,61.4785,61.7654,74061.0
2016-08-08 13:30:00,81.83,82.06,81.76,82.03,74920.0,61.7729,61.9465,61.7201,61.9239,74920.0
2016-08-08 14:00:00,82.04,82.22,81.94,82.1,77477.0,61.9314,62.0673,61.8559,61.9767,77477.0
2016-08-08 14:30:00,82.11,82.27,82.05,82.23,88660.0,61.9843,62.1051,61.939,62.0749,88660.0
2016-08-08 15:00:00,82.2,82.31,82.13,82.23,83132.0,62.0522,62.1353,61.9994,62.0749,83132.0
2016-08-08 15:30:00,82.23,82.52,82.21,82.52,204098.0,62.0749,62.2938,62.0598,62.2938,204098.0
2016-08-09 09:30:00,82.47,82.64,82.13,82.24,21353.0,62.256,62.3844,61.9994,62.0824,21353.0
2016-08-09 10:00:00,82.23,82.61,82.01,82.41,62011.0,62.0749,62.3617,61.9088,62.2107,62011.0
2016-08-09 10:30:00,82.41,82.41,82.14,82.2,42624.0,62.2107,62.2107,62.0069,62.0522,42624.0
2016-08-09 11:00:00,82.18,82.91,82.18,82.83,108960.0,62.0371,62.5882,62.0371,62.5278,108960.0
2016-08-09 11:30:00,82.84,82.94,82.3,82.44,25914.0,62.5354,62.6108,62.1277,62.2334,25914.0
2016-08-09 12:00:00,82.42,82.47,82.23,82.42,54442.0,62.2183,62.256,62.0749,62.2183,54442.0
2016-08-09 12:30:00,82.43,82.54,82.35,82.37,15557.0,62.2258,62.3089,62.1655,62.1806,15557.0
2016-08-09 13:00:00,82.37,82.46,82.36,82.36,9900.0,62.1806,62.2485,62.173,62.173,9900.0
2016-08-09 13:30:00,82.37,82.42,82.26,82.36,26784.0,62.1806,62.2183,62.0975,62.173,26784.0
2016-08-09 14:00:00,82.38,82.47,82.32,82.42,17251.0,62.1881,62.256,62.1428,62.2183,17251.0
2016-08-09 14:30:00,82.42,82.46,82.05,82.2,53331.0,62.2183,62.2485,61.939,62.0522,53331.0
2016-08-09 15:00:00,82.21,82.26,82.15,82.17,22879.0,62.0598,62.0975,62.0145,62.0296,22879.0
2016-08-09 15:30:00,82.16,82.24,82.08,82.23,79807.0,62.022,62.0824,61.9616,62.0749,79807.0
2016-08-10 09:30:00,82.16,82.36,82.07,82.23,28159.0,62.022,62.173,61.9541,62.0749,28159.0
2016-08-10 10:00:00,82.25,82.83,82.24,82.66,32496.0,62.09,62.5278,62.0824,62.3995,32496.0
2016-08-10 10:30:00,82.66,82.7,82.28,82.33,24725.0,62.3995,62.4297,62.1126,62.1504,24725.0
2016-08-10 11:00:00,82.36,82.38,82.15,82.3,33336.0,62.173,62.1881,62.0145,62.1277,33336.0
2016-08-10 11:30:00,82.34,82.34,82.14,82.18,42994.0,62.1579,62.1579,62.0069,62.0371,42994.0
2016-08-10 12:00:00,82.16,82.34,82.16,82.28,31505.0,62.022,62.1579,62.022,62.1126,31505.0
2016-08-10 12:30:00,82.27,82.33,82.22,82.29,14648.0,62.1051,62.1504,62.0673,62.1202,14648.0
2016-08-10 13:00:00,82.3,82.31,82.19,82.25,34185.0,62.1277,62.1353,62.0447,62.09,34185.0
2016-08-10 13:30:00,82.23,82.36,82.21,82.27,25628.0,62.0749,62.173,62.0598,62.1051,25628.0
2016-08-10 14:00:00,82.26,82.34,82.18,82.26,32740.0,62.0975,62.1579,62.0371,62.0975,32740.0
2016-08-10 14:30:00,82.26,82.35,82.25,82.35,14423.0,62.0975,62.1655,62.09,62.1655,14423.0
2016-08-10 15:00:00,82.35,82.35,82.18,82.19,45959.0,62.1655,62.1655,62.0371,62.0447,45959.0
2016-08-10 15:30:00,82.19,82.28,82.18,82.24,145092.0,62.0447,62.1126,62.0371,62.0824,145092.0
2016-08-11 09:30:00,82.47,82.57,82.15,82.15,60449.0,62.256,62.3315,62.0145,62.0145,60449.0
2016-08-11 10:00:00,82.23,82.24,82.06,82.11,19164.0,62.0749,62.0824,61.9465,61.9843,19164.0
2016-08-11 10:30:00,82.1,82.13,81.91,82.0,32895.0,61.9767,61.9994,61.8333,61.9012,32895.0
2016-08-11 11:00:00,82.0,82.12,81.81,81.86,27808.0,61.9012,61.9918,61.7578,61.7956,27808.0
2016-08-11 11:30:00,81.82,81.85,81.69,81.75,25430.0,61.7654,61.788,61.6672,61.7125,25430.0
2016-08-11 12:00:00,81.75,82.06,81.74,82.01,21647.0,61.7125,61.9465,61.705,61.9088,21647.0
2016-08-11 12:30:00,82.02,82.07,81.89,81.9,12502.0,61.9163,61.9541,61.8182,61.8258,12502.0
2016-08-11 13:00:00,81.91,82.13,81.91,82.13,17682.0,61.8333,61.9994,61.8333,61.9994,17682.0
2016-08-11 13:30:00,82.14,82.3,82.11,82.18,20722.0,62.0069,62.1277,61.9843,62.0371,20722.0
2016-08-11 14:00:00,82.17,82.23,82.08,82.14,26356.0,62.0296,62.0749,61.9616,62.0069,26356.0
2016-08-11 14:30:00,82.15,82.27,82.1,82.14,23378.0,62.0145,62.1051,61.9767,62.0069,23378.0
2016-08-11 15:00:00,82.17,82.3,82.16,82.23,26667.0,62.0296,62.1277,62.022,62.0749,26667.0
2016-08-11 15:30:00,82.24,82.34,82.18,82.21,66792.0,62.0824,62.1579,62.0371,62.0598,66792.0
2016-08-12 09:30:00,82.17,82.62,81.99,82.28,83182.0,62.0296,62.3693,61.8937,62.1126,83182.0
2016-08-12 10:00:00,82.27,82.55,82.21,82.53,44576.0,62.1051,62.3164,62.0598,62.3013,44576.0
2016-08-12 10:30:00,82.52,83.08,82.49,82.99,56267.0,62.2938,62.7165,62.2711,62.6486,56267.0
2016-08-12 11:00:00,83.03,83.26,82.99,82.99,29485.0,62.6788,62.8524,62.6486,62.6486,29485.0
2016-08-12 11:30:00,83.01,83.01,82.77,82.78,11417.0,62.6637,62.6637,62.4825,62.4901,11417.0
2016-08-12 12:00:00,82.75,82.78,82.6,82.64,12880.0,62.4674,62.4901,62.3542,62.3844,12880.0
2016-08-12 12:30:00,82.62,82.66,82.53,82.55,11005.0,62.3693,62.3995,62.3013,62.3164,11005.0
2016-08-12 13:00:00,82.58,82.61,82.4,82.52,15912.0,62.3391,62.3617,62.2032,62.2938,15912.0
2016-08-12 13:30:00,82.51,82.51,82.4,82.42,17115.0,62.2862,62.2862,62.2032,62.2183,17115.0
2016-08-12 14:00:00,82.44,82.58,82.42,82.56,13658.0,62.2334,62.3391,62.2183,62.324,13658.0
2016-08-12 14:30:00,82.55,82.55,82.45,82.47,14078.0,62.3164,62.3164,62.2409,62.256,14078.0
2016-08-12 15:00:00,82.48,82.49,82.21,82.4,26928.0,62.2636,62.2711,62.0598,62.2032,26928.0
2016-08-12 15:30:00,82.4,82.55,82.4,82.51,66121.0,62.2032,62.3164,62.2032,62.2862,66121.0
2016-08-15 09:30:00,82.53,82.99,82.53,82.88,19784.0,62.3013,62.6486,62.3013,62.5655,19784.0
2016-08-15 10:00:00,82.87,82.89,82.64,82.86,12331.0,62.558,62.5731,62.3844,62.5504,12331.0
2016-08-15 10:30:00,82.83,82.96,82.75,82.84,14525.0,62.5278,62.6259,62.4674,62.5354,14525.0
2016-08-15 11:00:00,82.85,83.0,82.83,83.0,11208.0,62.5429,62.6561,62.5278,62.6561,11208.0
2016-08-15 11:30:00,82.96,82.96,82.83,82.9,16664.0,62.6259,62.6259,62.5278,62.5806,16664.0
2016-08-15 12:00:00,82.93,83.09,82.93,83.03,15965.0,62.6033,62.7241,62.6033,62.6788,15965.0
2016-08-15 12:30:00,83.01,83.02,82.86,82.91,6360.0,62.6637,62.6712,62.5504,62.5882,6360.0
2016-08-15 13:00:00,82.91,82.92,82.79,82.88,9613.0,62.5882,62.5957,62.4976,62.5655,9613.0
2016-08-15 13:30:00,82.9,82.93,82.86,82.88,14812.0,62.5806,62.6033,62.5504,62.5655,14812.0
2016-08-15 14:00:00,82.89,82.92,82.85,82.89,12793.0,62.5731,62.5957,62.5429,62.5731,12793.0
2016-08-15 14:30:00,82.9,82.95,82.86,82.86,15394.0,62.5806,62.6184,62.5504,62.5504,15394.0
2016-08-15 15:00:00,82.87,82.92,82.84,82.89,22365.0,62.558,62.5957,62.5354,62.5731,22365.0
2016-08-15 15:30:00,82.9,82.91,82.81,82.85,42735.0,62.5806,62.5882,62.5127,62.5429,42735.0
2016-08-16 09:30:00,82.72,83.17,82.51,82.85,17270.0,62.4448,62.7845,62.2862,62.5429,17270.0
2016-08-16 10:00:00,82.87,83.14,82.83,83.0,20022.0,62.558,62.7618,62.5278,62.6561,20022.0
2016-08-16 10:30:00,82.92,82.92,82.78,82.85,12899.0,62.5957,62.5957,62.4901,62.5429,12899.0
2016-08-16 11:00:00,82.87,83.0,82.84,82.95,10829.0,62.558,62.6561,62.5354,62.6184,10829.0
2016-08-16 11:30:00,82.91,82.92,82.8,82.91,9567.0,62.5882,62.5957,62.5052,62.5882,9567.0
2016-08-16 12:00:00,82.91,82.91,82.82,82.84,6370.0,62.5882,62.5882,62.5203,62.5354,6370.0
2016-08-16 12:30:00,82.84,82.86,82.76,82.82,12781.0,62.5354,62.5504,62.475,62.5203,12781.0
2016-08-16 13:00:00,82.82,82.85,82.61,82.72,15508.0,62.5203,62.5429,62.3617,62.4448,15508.0
2016-08-16 13:30:00,82.71,82.71,82.53,82.61,9548.0,62.4372,62.4372,62.3013,62.3617,9548.0
2016-08-16 14:00:00,82.61,82.68,82.54,82.6,7490.0,62.3617,62.4146,62.3089,62.3542,7490.0
2016-08-16 14:30:00,82.59,82.82,82.59,82.82,15022.0,62.3466,62.5203,62.3466,62.5203,15022.0
2016-08-16 15:00:00,82.84,82.84,82.55,82.61,17900.0,62.5354,62.5354,62.3164,62.3617,17900.0
2016-08-16 15:30:00,82.61,82.71,82.5,82.5,73651.0,62.3617,62.4372,62.2787,62.2787,73651.0
2016-08-17 09:30:00,82.59,82.61,82.4,82.4,11338.0,62.3466,62.3617,62.2032,62.2032,11338.0
2016-08-17 10:00:00,82.43,82.43,82.05,82.1,27495.0,62.2258,62.2258,61.939,61.9767,27495.0
2016-08-17 10:30:00,82.13,82.17,81.8,81.89,16557.0,61.9994,62.0296,61.7503,61.8182,16557.0
2016-08-17 11:00:00,81.9,81.95,81.81,81.83,18342.0,61.8258,61.8635,61.7578,61.7729,18342.0
2016-08-17 11:30:00,81.81,81.83,81.68,81.71,13701.0,61.7578,61.7729,61.6597,61.6823,13701.0
2016-08-17 12:00:00,81.71,81.89,81.65,81.85,21186.0,61.6823,61.8182,61.637,61.788,21186.0
2016-08-17 12:30:00,81.83,82.1,81.77,82.03,6679.0,61.7729,61.9767,61.7276,61.9239,6679.0
2016-08-17 13:00:00,82.02,82.05,81.8,81.8,6099.0,61.9163,61.939,61.7503,61.7503,6099.0
2016-08-17 13:30:00,81.79,81.92,81.7,81.73,11172.0,61.7427,61.8408,61.6748,61.6974,11172.0
2016-08-17 14:00:00,81.68,82.02,81.62,81.91,22933.0,61.6597,61.9163,61.6144,61.8333,22933.0
2016-08-17 14:30:00,81.9,81.93,81.83,81.89,9628.0,61.8258,61.8484,61.7729,61.8182,9628.0
2016-08-17 15:00:00,81.88,81.95,81.84,81.94,13685.0,61.8107,61.8635,61.7805,61.8559,13685.0
2016-08-17 15:30:00,81.94,81.97,81.73,81.79,67703.0,61.8559,61.8786,61.6974,61.7427,67703.0
2016-08-18 09:30:00,82.13,82.13,81.18,81.73,18246.0,61.9994,61.9994,61.2822,61.6974,18246.0
2016-08-18 10:00:00,81.76,81.89,81.67,81.72,13085.0,61.7201,61.8182,61.6521,61.6899,13085.0
2016-08-18 10:30:00,81.75,81.96,81.75,81.87,15235.0,61.7125,61.871,61.7125,61.8031,15235.0
2016-08-18 11:00:00,81.88,82.02,81.78,81.87,14828.0,61.8107,61.9163,61.7352,61.8031,14828.0
2016-08-18 11:30:00,81.92,82.05,81.81,81.98,11759.0,61.8408,61.939,61.7578,61.8861,11759.0
2016-08-18 12:00:00,81.98,81.98,81.7,81.74,15205.0,61.8861,61.8861,61.6748,61.705,15205.0
2016-08-18 12:30:00,81.73,81.84,81.67,81.75,13265.0,61.6974,61.7805,61.6521,61.7125,13265.0
2016-08-18 13:00:00,81.73,81.9,81.73,81.85,10111.0,61.6974,61.8258,61.6974,61.788,10111.0
2016-08-18 13:30:00,81.85,81.91,81.75,81.8,8200.0,61.788,61.8333,61.7125,61.7503,8200.0
2016-08-18 14:00:00,81.79,81.95,81.78,81.92,14613.0,61.7427,61.8635,61.7352,61.8408,14613.0
2016-08-18 14:30:00,81.93,81.96,81.7,81.71,27493.0,61.8484,61.871,61.6748,61.6823,27493.0
2016-08-18 15:00:00,81.73,81.85,81.69,81.74,25909.0,61.6974,61.788,61.6672,61.705,25909.0
2016-08-18 15:30:00,81.74,81.86,81.74,81.83,58007.0,61.705,61.7956,61.705,61.7729,58007.0
2016-08-19 09:30:00,81.55,81.61,81.2,81.61,14930.0,61.5615,61.6068,61.2973,61.6068,14930.0
2016-08-19 10:00:00,81.52,82.0,81.52,81.92,9107.0,61.5389,61.9012,61.5389,61.8408,9107.0
2016-08-19 10:30:00,81.91,82.04,81.75,82.04,9227.0,61.8333,61.9314,61.7125,61.9314,9227.0
2016-08-19 11:00:00,82.01,82.35,81.92,82.35,9589.0,61.9088,62.1655,61.8408,62.1655,9589.0
2016-08-19 11:30:00,82.36,82.54,82.27,82.54,11305.0,62.173,62.3089,62.1051,62.3089,11305.0
2016-08-19 12:00:00,82.55,82.68,82.55,82.66,15995.0,62.3164,62.4146,62.3164,62.3995,15995.0
2016-08-19 12:30:00,82.65,82.67,82.53,82.56,7700.0,62.3919,62.407,62.3013,62.324,7700.0
2016-08-19 13:00:00,82.52,82.67,82.52,82.58,8000.0,62.2938,62.407,62.2938,62.3391,8000.0
2016-08-19 13:30:00,82.6,82.88,82.59,82.79,8200.0,62.3542,62.5655,62.3466,62.4976,8200.0
2016-08-19 14:00:00,82.73,82.75,82.52,82.61,13918.0,62.4523,62.4674,62.2938,62.3617,13918.0
2016-08-19 14:30:00,82.61,82.68,82.6,82.67,13305.0,62.3617,62.4146,62.3542,62.407,13305.0
2016-08-19 15:00:00,82.65,82.78,82.64,82.78,15912.0,62.3919,62.4901,62.3844,62.4901,15912.0
2016-08-19 15:30:00,82.79,82.8,82.57,82.57,42250.0,62.4976,62.5052,62.3315,62.3315,42250.0
2016-08-22 09:30:00,82.6,82.6,82.19,82.43,10698.0,62.3542,62.3542,62.0447,62.2258,10698.0
2016-08-22 10:00:00,82.46,82.56,82.31,82.56,4536.0,62.2485,62.324,62.1353,62.324,4536.0
2016-08-22 10:30:00,82.57,82.57,82.32,82.51,9181.0,62.3315,62.3315,62.1428,62.2862,9181.0
2016-08-22 11:00:00,82.52,82.53,82.08,82.22,10164.0,62.2938,62.3013,61.9616,62.0673,10164.0
2016-08-22 11:30:00,82.24,82.41,82.22,82.29,16972.0,62.0824,62.2107,62.0673,62.1202,16972.0
2016-08-22 12:00:00,82.29,82.47,82.29,82.45,4632.0,62.1202,62.256,62.1202,62.2409,4632.0
2016-08-22 12:30:00,82.43,82.47,82.34,82.36,4755.0,62.2258,62.256,62.1579,62.173,4755.0
2016-08-22 13:00:00,82.34,82.44,82.26,82.26,4550.0,62.1579,62.2334,62.0975,62.0975,4550.0
2016-08-22 13:30:00,82.29,82.48,82.24,82.38,6025.0,62.1202,62.2636,62.0824,62.1881,6025.0
2016-08-22 14:00:00,82.38,82.48,82.32,82.35,8157.0,62.1881,62.2636,62.1428,62.1655,8157.0
2016-08-22 14:30:00,82.38,82.48,82.36,82.48,6686.0,62.1881,62.2636,62.173,62.2636,6686.0
2016-08-22 15:00:00,82.47,82.52,82.42,82.47,4953.0,62.256,62.2938,62.2183,62.256,4953.0
2016-08-22 15:30:00,82.43,82.5,82.35,82.44,23066.0,62.2258,62.2787,62.1655,62.2334,23066.0
2016-08-23 09:30:00,82.83,83.14,82.65,82.68,23720.0,62.5278,62.7618,62.3919,62.4146,23720.0
2016-08-23 10:00:00,82.71,82.74,82.55,82.63,12550.0,62.4372,62.4599,62.3164,62.3768,12550.0
2016-08-23 10:30:00,82.67,82.89,82.65,82.79,14703.0,62.407,62.5731,62.3919,62.4976,14703.0
2016-08-23 11:00:00,82.8,82.81,82.63,82.64,10905.0,62.5052,62.5127,62.3768,62.3844,10905.0
2016-08-23 11:30:00,82.61,82.63,82.46,82.48,7530.0,62.3617,62.3768,62.2485,62.2636,7530.0
2016-08-23 12:00:00,82.48,82.55,82.46,82.5,7650.0,62.2636,62.3164,62.2485,62.2787,7650.0
2016-08-23 12:30:00,82.51,82.54,82.42,82.48,7086.0,62.2862,62.3089,62.2183,62.2636,7086.0
2016-08-23 13:00:00,82.42,82.5,82.39,82.48,5082.0,62.2183,62.2787,62.1956,62.2636,5082.0
2016-08-23 13:30:00,82.47,82.48,82.4,82.43,7700.0,62.256,62.2636,62.2032,62.2258,7700.0
2016-08-23 14:00:00,82.42,82.44,82.37,82.4,5354.0,62.2183,62.2334,62.1806,62.2032,5354.0
2016-08-23 14:30:00,82.39,82.44,82.38,82.42,7200.0,62.1956,62.2334,62.1881,62.2183,7200.0
2016-08-23 15:00:00,82.41,82.46,82.38,82.46,7264.0,62.2107,62.2485,62.1881,62.2485,7264.0
2016-08-23 15:30:00,82.46,82.59,82.46,82.49,41283.0,62.2485,62.3466,62.2485,62.2711,41283.0
2016-08-24 09:30:00,82.21,82.21,81.58,81.98,6495.0,62.4394,62.4394,61.9609,62.2647,6495.0
2016-08-24 10:00:00,81.97,82.07,81.8,81.8,11018.0,62.2571,62.3331,62.128,62.128,11018.0
2016-08-24 10:30:00,81.78,81.84,81.67,81.73,75681.0,62.1128,62.1584,62.0292,62.0748,75681.0
2016-08-24 11:00:00,81.74,81.79,81.63,81.75,7468.0,62.0824,62.1204,61.9989,62.09,7468.0
2016-08-24 11:30:00,81.73,81.74,81.67,81.72,8255.0,62.0748,62.0824,62.0292,62.0672,8255.0
2016-08-24 12:00:00,81.73,81.92,81.73,81.9,31842.0,62.0748,62.2191,62.0748,62.2039,31842.0
2016-08-24 12:30:00,81.9,82.01,81.9,81.97,16119.0,62.2039,62.2875,62.2039,62.2571,16119.0
2016-08-24 13:00:00,81.98,82.0,81.89,81.95,8115.0,62.2647,62.2799,62.1963,62.2419,8115.0
2016-08-24 13:30:00,81.95,81.95,81.83,81.83,11537.0,62.2419,62.2419,62.1508,62.1508,11537.0
2016-08-24 14:00:00,81.83,81.83,81.7,81.73,11145.0,62.1508,62.1508,62.052,62.0748,11145.0
2016-08-24 14:30:00,81.72,81.77,81.69,81.74,7912.0,62.0672,62.1052,62.0444,62.0824,7912.0
2016-08-24 15:00:00,81.74,81.74,81.53,81.56,18065.0,62.0824,62.0824,61.9229,61.9457,18065.0
2016-08-24 15:30:00,81.55,81.79,81.55,81.74,74708.0,61.9381,62.1204,61.9381,62.0824,74708.0
2016-08-25 09:30:00,81.58,81.76,81.35,81.7,15912.0,61.9609,62.0976,61.7862,62.052,15912.0
2016-08-25 10:00:00,81.75,81.86,81.65,81.68,17805.0,62.09,62.1736,62.0141,62.0368,17805.0
2016-08-25 10:30:00,81.71,81.75,81.65,81.73,16886.0,62.0596,62.09,62.0141,62.0748,16886.0
2016-08-25 11:00:00,81.75,81.9,81.69,81.81,17264.0,62.09,62.2039,62.0444,62.1356,17264.0
2016-08-25 11:30:00,81.77,81.85,81.72,81.75,11859.0,62.1052,62.166,62.0672,62.09,11859.0
2016-08-25 12:00:00,81.75,81.82,81.53,81.62,11233.0,62.09,62.1432,61.9229,61.9913,11233.0
2016-08-25 12:30:00,81.64,81.7,81.61,81.65,3921.0,62.0065,62.052,61.9837,62.0141,3921.0
2016-08-25 13:00:00,81.67,81.78,81.66,81.77,6564.0,62.0292,62.1128,62.0217,62.1052,6564.0
2016-08-25 13:30:00,81.78,81.81,81.63,81.71,12020.0,62.1128,62.1356,61.9989,62.0596,12020.0
2016-08-25 14:00:00,81.72,81.73,81.57,81.58,12133.0,62.0672,62.0748,61.9533,61.9609,12133.0
2016-08-25 14:30:00,81.59,81.66,81.52,81.53,11491.0,61.9685,62.0217,61.9153,61.9229,11491.0
2016-08-25 15:00:00,81.56,81.71,81.53,81.69,11420.0,61.9457,62.0596,61.9229,62.0444,11420.0
2016-08-25 15:30:00,81.66,81.72,81.6,81.7,43043.0,62.0217,62.0672,61.9761,62.052,43043.0
2016-08-26 09:30:00,81.95,81.95,81.66,81.76,9057.0,62.2419,62.2419,62.0217,62.0976,9057.0
2016-08-26 10:00:00,81.66,81.85,81.57,81.77,18939.0,62.0217,62.166,61.9533,62.1052,18939.0
2016-08-26 10:30:00,81.84,81.84,81.74,81.75,8268.0,62.1584,62.1584,62.0824,62.09,8268.0
2016-08-26 11:00:00,81.73,81.85,81.73,81.81,9325.0,62.0748,62.166,62.0748,62.1356,9325.0
2016-08-26 11:30:00,81.8,81.8,81.4,81.49,5226.0,62.128,62.128,61.8242,61.8925,5226.0
2016-08-26 12:00:00,81.47,81.47,81.18,81.25,4745.0,61.8773,61.8773,61.6571,61.7103,4745.0
2016-08-26 12:30:00,81.25,81.46,81.24,81.46,6640.0,61.7103,61.8698,61.7027,61.8698,6640.0
2016-08-26 13:00:00,81.44,81.5,81.31,81.45,3335.0,61.8546,61.9001,61.7558,61.8622,3335.0
2016-08-26 13:30:00,81.48,81.48,81.31,81.34,5359.0,61.8849,61.8849,61.7558,61.7786,5359.0
2016-08-26 14:00:00,81.35,81.36,80.99,81.04,8302.0,61.7862,61.7938,61.5128,61.5508,8302.0
2016-08-26 14:30:00,81.01,81.15,80.98,81.13,7168.0,61.528,61.6343,61.5052,61.6191,7168.0
2016-08-26 15:00:00,81.15,81.28,81.1,81.25,12475.0,61.6343,61.733,61.5963,61.7103,12475.0
2016-08-26 15:30:00,81.29,81.39,81.2,81.27,43363.0,61.7406,61.8166,61.6723,61.7254,43363.0
2016-08-29 09:30:00,81.53,82.14,81.53,81.9,16133.0,61.9229,62.3862,61.9229,62.2039,16133.0
2016-08-29 10:00:00,81.89,82.0,81.62,81.62,8861.0,62.1963,62.2799,61.9913,61.9913,8861.0
2016-08-29 10:30:00,81.66,81.78,81.63,81.74,9204.0,62.0217,62.1128,61.9989,62.0824,9204.0
2016-08-29 11:00:00,81.75,81.89,81.75,81.86,9900.0,62.09,62.1963,62.09,62.1736,9900.0
2016-08-29 11:30:00,81.86,82.23,81.79,82.23,16706.0,62.1736,62.4546,62.1204,62.4546,16706.0
2016-08-29 12:00:00,82.17,82.18,81.84,81.86,8113.0,62.409,62.4166,62.1584,62.1736,8113.0
2016-08-29 12:30:00,81.82,81.99,81.81,81.99,3266.0,62.1432,62.2723,62.1356,62.2723,3266.0
2016-08-29 13:00:00,81.99,82.02,81.94,81.94,6585.0,62.2723,62.2951,62.2343,62.2343,6585.0
2016-08-29 13:30:00,81.9,81.95,81.84,81.87,4711.0,62.2039,62.2419,62.1584,62.1812,4711.0
2016-08-29 14:00:00,81.85,81.93,81.8,81.8,7238.0,62.166,62.2267,62.128,62.128,7238.0
2016-08-29 14:30:00,81.81,81.82,81.71,81.78,7622.0,62.1356,62.1432,62.0596,62.1128,7622.0
2016-08-29 15:00:00,81.81,81.82,81.67,81.73,9163.0,62.1356,62.1432,62.0292,62.0748,9163.0
2016-08-29 15:30:00,81.73,81.74,81.65,81.7,29619.0,62.0748,62.0824,62.0141,62.052,29619.0
2016-08-30 09:30:00,81.72,82.19,81.72,81.93,15100.0,62.0672,62.4242,62.0672,62.2267,15100.0
2016-08-30 10:00:00,81.9,82.06,81.71,81.81,23842.0,62.2039,62.3255,62.0596,62.1356,23842.0
2016-08-30 10:30:00,81.83,81.97,81.8,81.9,11418.0,62.1508,62.2571,62.128,62.2039,11418.0
2016-08-30 11:00:00,81.92,82.01,81.9,82.0,18942.0,62.2191,62.2875,62.2039,62.2799,18942.0
2016-08-30 11:30:00,82.0,82.32,81.96,82.21,30964.0,62.2799,62.5229,62.2495,62.4394,30964.0
2016-08-30 12:00:00,82.2,82.36,82.19,82.3,22419.0,62.4318,62.5533,62.4242,62.5077,22419.0
2016-08-30 12:30:00,82.3,82.33,82.27,82.31,7004.0,62.5077,62.5305,62.485,62.5153,7004.0
2016-08-30 13:00:00,82.31,82.34,82.18,82.23,11193.0,62.5153,62.5381,62.4166,62.4546,11193.0
2016-08-30 13:30:00,82.22,82.28,82.2,82.25,10893.0,62.447,62.4926,62.4318,62.4698,10893.0
2016-08-30 14:00:00,82.25,82.26,82.19,82.19,14428.0,62.4698,62.4774,62.4242,62.4242,14428.0
2016-08-30 14:30:00,82.18,82.32,82.18,82.31,13522.0,62.4166,62.5229,62.4166,62.5153,13522.0
2016-08-30 15:00:00,82.33,82.6,82.31,82.59,17475.0,62.5305,62.7356,62.5153,62.728,17475.0
2016-08-30 15:30:00,82.59,82.65,82.52,82.62,54487.0,62.728,62.7736,62.6748,62.7508,54487.0
2016-08-31 09:30:00,82.67,82.67,81.84,82.37,15609.0,62.7888,62.7888,62.1584,62.5609,15609.0
2016-08-31 10:00:00,82.36,82.59,82.32,82.48,11658.0,62.5533,62.728,62.5229,62.6445,11658.0
2016-08-31 10:30:00,82.47,82.65,82.37,82.61,18574.0,62.6369,62.7736,62.5609,62.7432,18574.0
2016-08-31 11:00:00,82.58,82.66,82.49,82.55,8020.0,62.7204,62.7812,62.652,62.6976,8020.0
2016-08-31 11:30:00,82.53,82.55,82.44,82.45,8838.0,62.6824,62.6976,62.6141,62.6217,8838.0
2016-08-31 12:00:00,82.46,82.53,82.42,82.5,15400.0,62.6293,62.6824,62.5989,62.6596,15400.0
2016-08-31 12:30:00,82.5,82.56,82.48,82.55,7112.0,62.6596,62.7052,62.6445,62.6976,7112.0
2016-08-31 13:00:00,82.53,82.6,82.48,82.6,8131.0,62.6824,62.7356,62.6445,62.7356,8131.0
2016-08-31 13:30:00,82.59,82.89,82.54,82.84,24467.0,62.728,62.9559,62.69,62.9179,24467.0
2016-08-31 14:00:00,82.79,82.85,82.65,82.83,19241.0,62.8799,62.9255,62.7736,62.9103,19241.0
2016-08-31 14:30:00,82.83,82.83,82.73,82.77,11207.0,62.9103,62.9103,62.8343,62.8647,11207.0
2016-08-31 15:00:00,82.78,82.92,82.77,82.91,14400.0,62.8723,62.9786,62.8647,62.971,14400.0
2016-08-31 15:30:00,82.91,82.91,82.8,82.81,52357.0,62.971,62.971,62.8875,62.8951,52357.0
2016-09-01 09:30:00,82.5,82.92,82.5,82.8,11793.0,62.6596,62.9786,62.6596,62.8875,11793.0
2016-09-01 10:00:00,82.72,82.86,82.46,82.46,17275.0,62.8267,62.9331,62.6293,62.6293,17275.0
2016-09-01 10:30:00,82.45,82.73,82.37,82.71,13359.0,62.6217,62.8343,62.5609,62.8191,13359.0
2016-09-01 11:00:00,82.68,82.74,82.51,82.59,20255.0,62.7964,62.8419,62.6672,62.728,20255.0
2016-09-01 11:30:00,82.61,82.68,82.54,82.61,6018.0,62.7432,62.7964,62.69,62.7432,6018.0
2016-09-01 12:00:00,82.61,82.82,82.55,82.75,14349.0,62.7432,62.9027,62.6976,62.8495,14349.0
2016-09-01 12:30:00,82.74,82.8,82.64,82.66,9469.0,62.8419,62.8875,62.766,62.7812,9469.0
2016-09-01 13:00:00,82.67,82.77,82.65,82.71,5230.0,62.7888,62.8647,62.7736,62.8191,5230.0
2016-09-01 13:30:00,82.73,82.74,82.67,82.7,5418.0,62.8343,62.8419,62.7888,62.8115,5418.0
2016-09-01 14:00:00,82.69,82.74,82.55,82.74,14610.0,62.804,62.8419,62.6976,62.8419,14610.0
2016-09-01 14:30:00,82.74,82.74,82.65,82.66,4605.0,62.8419,62.8419,62.7736,62.7812,4605.0
2016-09-01 15:00:00,82.68,82.68,82.44,82.49,34806.0,62.7964,62.7964,62.6141,62.652,34806.0
2016-09-01 15:30:00,82.49,82.62,82.39,82.57,38983.0,62.652,62.7508,62.5761,62.7128,38983.0
2016-09-02 09:30:00,83.02,83.02,82.59,82.6,15078.0,63.0546,63.0546,62.728,62.7356,15078.0
2016-09-02 10:00:00,82.58,82.58,82.18,82.34,25447.0,62.7204,62.7204,62.4166,62.5381,25447.0
2016-09-02 10:30:00,82.39,82.68,82.39,82.62,11270.0,62.5761,62.7964,62.5761,62.7508,11270.0
2016-09-02 11:00:00,82.62,82.7,82.57,82.66,18619.0,62.7508,62.8115,62.7128,62.7812,18619.0
2016-09-02 11:30:00,82.61,82.61,82.47,82.55,8600.0,62.7432,62.7432,62.6369,62.6976,8600.0
2016-09-02 12:00:00,82.56,82.64,82.53,82.6,7953.0,62.7052,62.766,62.6824,62.7356,7953.0
2016-09-02 12:30:00,82.61,82.61,82.51,82.53,8602.0,62.7432,62.7432,62.6672,62.6824,8602.0
2016-09-02 13:00:00,82.48,82.54,82.43,82.43,7960.0,62.6445,62.69,62.6065,62.6065,7960.0
2016-09-02 13:30:00,82.46,82.46,82.33,82.42,6416.0,62.6293,62.6293,62.5305,62.5989,6416.0
2016-09-02 14:00:00,82.44,82.72,82.43,82.72,10353.0,62.6141,62.8267,62.6065,62.8267,10353.0
2016-09-02 14:30:00,82.73,82.84,82.71,82.83,4837.0,62.8343,62.9179,62.8191,62.9103,4837.0
2016-09-02 15:00:00,82.86,82.88,82.77,82.88,8424.0,62.9331,62.9483,62.8647,62.9483,8424.0
2016-09-02 15:30:00,82.9,83.11,82.89,83.09,41435.0,62.9634,63.1229,62.9559,63.1078,41435.0
2016-09-06 09:30:00,83.48,83.59,82.93,83.11,25756.0,63.404,63.4875,62.9862,63.1229,25756.0
2016-09-06 10:00:00,83.09,83.24,83.06,83.08,21347.0,63.1078,63.2217,63.085,63.1002,21347.0
2016-09-06 10:30:00,83.06,83.11,82.68,82.73,13299.0,63.085,63.1229,62.7964,62.8343,13299.0
2016-09-06 11:00:00,82.73,83.0,82.73,82.99,17118.0,62.8343,63.0394,62.8343,63.0318,17118.0
2016-09-06 11:30:00,82.98,83.16,82.92,83.16,8942.0,63.0242,63.1609,62.9786,63.1609,8942.0
2016-09-06 12:00:00,83.17,83.17,82.9,82.95,8310.0,63.1685,63.1685,62.9634,63.0014,8310.0
2016-09-06 12:30:00,82.94,83.04,82.91,82.96,7249.0,62.9938,63.0698,62.971,63.009,7249.0
2016-09-06 13:00:00,82.93,82.93,82.78,82.85,6532.0,62.9862,62.9862,62.8723,62.9255,6532.0
2016-09-06 13:30:00,82.84,82.95,82.8,82.87,6843.0,62.9179,63.0014,62.8875,62.9407,6843.0
2016-09-06 14:00:00,82.87,82.88,82.75,82.76,14849.0,62.9407,62.9483,62.8495,62.8571,14849.0
2016-09-06 14:30:00,82.75,82.77,82.65,82.66,21649.0,62.8495,62.8647,62.7736,62.7812,21649.0
2016-09-06 15:00:00,82.66,82.77,82.59,82.67,30501.0,62.7812,62.8647,62.728,62.7888,30501.0
2016-09-06 15:30:00,82.69,82.88,82.65,82.85,66038.0,62.804,62.9483,62.7736,62.9255,66038.0
2016-09-07 09:30:00,82.84,82.84,82.6,82.6,7877.0,62.9179,62.9179,62.7356,62.7356,7877.0
2016-09-07 10:00:00,82.57,82.57,82.27,82.3,16725.0,62.7128,62.7128,62.485,62.5077,16725.0
2016-09-07 10:30:00,82.27,82.46,82.27,82.33,14008.0,62.485,62.6293,62.485,62.5305,14008.0
2016-09-07 11:00:00,82.32,82.33,82.11,82.14,12241.0,62.5229,62.5305,62.3634,62.3862,12241.0
2016-09-07 11:30:00,82.13,82.14,81.94,81.98,7309.0,62.3786,62.3862,62.2343,62.2647,7309.0
2016-09-07 12:00:00,81.96,82.11,81.9,82.03,11347.0,62.2495,62.3634,62.2039,62.3027,11347.0
2016-09-07 12:30:00,82.01,82.26,81.96,82.23,11631.0,62.2875,62.4774,62.2495,62.4546,11631.0
2016-09-07 13:00:00,82.22,82.31,82.12,82.25,7417.0,62.447,62.5153,62.371,62.4698,7417.0
2016-09-07 13:30:00,82.24,82.26,82.08,82.08,13518.0,62.4622,62.4774,62.3406,62.3406,13518.0
2016-09-07 14:00:00,82.08,82.28,81.88,82.28,21017.0,62.3406,62.4926,62.1887,62.4926,21017.0
2016-09-07 14:30:00,82.3,82.31,82.19,82.23,13270.0,62.5077,62.5153,62.4242,62.4546,13270.0
2016-09-07 15:00:00,82.23,82.4,82.22,82.33,21123.0,62.4546,62.5837,62.447,62.5305,21123.0
2016-09-07 15:30:00,82.33,82.49,82.32,82.47,57871.0,62.5305,62.652,62.5229,62.6369,57871.0
2016-09-08 09:30:00,82.1,82.29,81.9,81.97,24626.0,62.3558,62.5001,62.2039,62.2571,24626.0
2016-09-08 10:00:00,81.97,82.26,81.96,82.25,10330.0,62.2571,62.4774,62.2495,62.4698,10330.0
2016-09-08 10:30:00,82.31,82.51,82.27,82.43,10229.0,62.5153,62.6672,62.485,62.6065,10229.0
2016-09-08 11:00:00,82.45,82.52,82.25,82.25,8884.0,62.6217,62.6748,62.4698,62.4698,8884.0
2016-09-08 11:30:00,82.23,82.24,82.13,82.21,11743.0,62.4546,62.4622,62.3786,62.4394,11743.0
2016-09-08 12:00:00,82.2,82.21,81.96,82.0,9596.0,62.4318,62.4394,62.2495,62.2799,9596.0
2016-09-08 12:30:00,82.0,82.15,82.0,82.11,5917.0,62.2799,62.3938,62.2799,62.3634,5917.0
2016-09-08 13:00:00,82.13,82.13,81.95,81.95,5588.0,62.3786,62.3786,62.2419,62.2419,5588.0
2016-09-08 13:30:00,81.91,81.94,81.82,81.87,11764.0,62.2115,62.2343,62.1432,62.1812,11764.0
2016-09-08 14:00:00,81.88,81.89,81.8,81.81,10262.0,62.1887,62.1963,62.128,62.1356,10262.0
2016-09-08 14:30:00,81.81,81.85,81.75,81.81,11610.0,62.1356,62.166,62.09,62.1356,11610.0
2016-09-08 15:00:00,81.81,81.83,81.75,81.81,19916.0,62.1356,62.1508,62.09,62.1356,19916.0
2016-09-08 15:30:00,81.81,81.82,81.66,81.67,54933.0,62.1356,62.1432,62.0217,62.0292,54933.0
2016-09-09 09:30:00,81.07,81.07,79.68,80.07,35413.0,61.5735,61.5735,60.5178,60.814,35413.0
2016-09-09 10:00:00,80.05,80.33,79.9,80.09,25066.0,60.7988,61.0115,60.6849,60.8292,25066.0
2016-09-09 10:30:00,80.07,80.07,79.75,79.9,14343.0,60.814,60.814,60.571,60.6849,14343.0
2016-09-09 11:00:00,80.01,80.49,79.95,80.49,11318.0,60.7685,61.133,60.7229,61.133,11318.0
2016-09-09 11:30:00,80.46,80.46,80.03,80.14,13225.0,61.1102,61.1102,60.7837,60.8672,13225.0
2016-09-09 12:00:00,80.16,80.19,79.95,80.02,8424.0,60.8824,60.9052,60.7229,60.7761,8424.0
2016-09-09 12:30:00,80.0,80.0,79.89,79.95,4509.0,60.7609,60.7609,60.6773,60.7229,4509.0
2016-09-09 13:00:00,79.95,79.95,79.81,79.81,5906.0,60.7229,60.7229,60.6166,60.6166,5906.0
2016-09-09 13:30:00,79.78,79.81,79.44,79.53,22724.0,60.5938,60.6166,60.3355,60.4039,22724.0
2016-09-09 14:00:00,79.52,79.59,79.45,79.58,21156.0,60.3963,60.4495,60.3431,60.4419,21156.0
2016-09-09 14:30:00,79.61,79.72,79.51,79.69,12216.0,60.4647,60.5482,60.3887,60.5254,12216.0
2016-09-09 15:00:00,79.71,79.78,79.56,79.73,22088.0,60.5406,60.5938,60.4267,60.5558,22088.0
2016-09-09 15:30:00,79.72,79.79,79.32,79.32,81230.0,60.5482,60.6014,60.2444,60.2444,81230.0
2016-09-12 09:30:00,79.11,80.67,78.73,79.09,70160.0,60.0849,61.2697,59.7963,60.0697,70160.0
2016-09-12 10:00:00,79.15,79.32,79.01,79.17,32691.0,60.1153,60.2444,60.009,60.1305,32691.0
2016-09-12 10:30:00,79.16,79.23,78.97,79.21,32949.0,60.1229,60.176,59.9786,60.1609,32949.0
2016-09-12 11:00:00,79.2,79.46,79.2,79.42,124792.0,60.1533,60.3507,60.1533,60.3204,124792.0
2016-09-12 11:30:00,79.43,79.81,79.42,79.45,61607.0,60.3279,60.6166,60.3204,60.3431,61607.0
2016-09-12 12:00:00,79.45,79.63,79.32,79.6,43805.0,60.3431,60.4798,60.2444,60.4571,43805.0
2016-09-12 12:30:00,79.6,79.83,79.55,79.72,50729.0,60.4571,60.6317,60.4191,60.5482,50729.0
2016-09-12 13:00:00,79.72,79.96,79.61,79.76,61007.0,60.5482,60.7305,60.4647,60.5786,61007.0
2016-09-12 13:30:00,79.78,80.3,79.71,80.26,14564.0,60.5938,60.9887,60.5406,60.9583,14564.0
2016-09-12 14:00:00,80.25,80.51,80.25,80.46,10777.0,60.9507,61.1482,60.9507,61.1102,10777.0
2016-09-12 14:30:00,80.49,80.63,80.46,80.59,11103.0,61.133,61.2394,61.1102,61.209,11103.0
2016-09-12 15:00:00,80.58,80.61,80.49,80.58,15190.0,61.2014,61.2242,61.133,61.2014,15190.0
2016-09-12 15:30:00,80.57,80.61,80.48,80.55,42735.0,61.1938,61.2242,61.1254,61.1786,42735.0
2016-09-13 09:30:00,80.05,80.37,79.75,79.98,14257.0,60.7988,61.0419,60.571,60.7457,14257.0
2016-09-13 10:00:00,79.99,80.14,79.87,79.98,10000.0,60.7533,60.8672,60.6621,60.7457,10000.0
2016-09-13 10:30:00,79.93,80.2,79.92,79.92,6533.0,60.7077,60.9128,60.7001,60.7001,6533.0
2016-09-13 11:00:00,79.9,79.98,79.73,79.81,7441.0,60.6849,60.7457,60.5558,60.6166,7441.0
2016-09-13 11:30:00,79.81,79.96,79.73,79.88,10151.0,60.6166,60.7305,60.5558,60.6697,10151.0
2016-09-13 12:00:00,79.94,79.99,79.72,79.74,13088.0,60.7153,60.7533,60.5482,60.5634,13088.0
2016-09-13 12:30:00,79.72,79.77,79.49,79.5,3894.0,60.5482,60.5862,60.3735,60.3811,3894.0
2016-09-13 13:00:00,79.5,79.83,79.35,79.83,5909.0,60.3811,60.6317,60.2672,60.6317,5909.0
2016-09-13 13:30:00,79.86,79.93,79.6,79.68,7510.0,60.6545,60.7077,60.4571,60.5178,7510.0
2016-09-13 14:00:00,79.63,79.67,79.53,79.6,13040.0,60.4798,60.5102,60.4039,60.4571,13040.0
2016-09-13 14:30:00,79.61,79.74,79.56,79.61,6103.0,60.4647,60.5634,60.4267,60.4647,6103.0
2016-09-13 15:00:00,79.61,79.82,79.41,79.8,13440.0,60.4647,60.6242,60.3128,60.609,13440.0
2016-09-13 15:30:00,79.79,79.86,79.52,79.67,51479.0,60.6014,60.6545,60.3963,60.5102,51479.0
2016-09-14 09:30:00,79.79,79.91,79.43,79.58,10784.0,60.6014,60.6925,60.3279,60.4419,10784.0
2016-09-14 10:00:00,79.54,79.83,79.44,79.82,22562.0,60.4115,60.6317,60.3355,60.6242,22562.0
2016-09-14 10:30:00,79.83,79.91,79.39,79.42,22313.0,60.6317,60.6925,60.2976,60.3204,22313.0
2016-09-14 11:00:00,79.5,79.85,79.33,79.68,19451.0,60.3811,60.6469,60.252,60.5178,19451.0
2016-09-14 11:30:00,79.7,79.9,79.65,79.89,27445.0,60.533,60.6849,60.495,60.6773,27445.0
2016-09-14 12:00:00,79.92,79.98,79.78,79.82,21489.0,60.7001,60.7457,60.5938,60.6242,21489.0
2016-09-14 12:30:00,79.81,79.85,79.61,79.62,7572.0,60.6166,60.6469,60.4647,60.4723,7572.0
2016-09-14 13:00:00,79.63,79.69,79.58,79.65,5440.0,60.4798,60.5254,60.4419,60.495,5440.0
2016-09-14 13:30:00,79.66,79.68,79.54,79.56,10992.0,60.5026,60.5178,60.4115,60.4267,10992.0
2016-09-14 14:00:00,79.55,79.63,79.48,79.57,11646.0,60.4191,60.4798,60.3659,60.4343,11646.0
2016-09-14 14:30:00,79.63,79.85,79.6,79.78,8821.0,60.4798,60.6469,60.4571,60.5938,8821.0
2016-09-14 15:00:00,79.79,79.79,79.58,79.62,12819.0,60.6014,60.6014,60.4419,60.4723,12819.0
2016-09-14 15:30:00,79.61,79.86,79.61,79.77,39963.0,60.4647,60.6545,60.4647,60.5862,39963.0
2016-09-15 09:30:00,80.02,80.1,79.61,79.98,7625.0,60.7761,60.8368,60.4647,60.7457,7625.0
2016-09-15 10:00:00,79.79,80.16,79.79,79.88,7432.0,60.6014,60.8824,60.6014,60.6697,7432.0
2016-09-15 10:30:00,79.9,80.07,79.82,79.94,4800.0,60.6849,60.814,60.6242,60.7153,4800.0
2016-09-15 11:00:00,80.03,80.07,79.95,80.02,7934.0,60.7837,60.814,60.7229,60.7761,7934.0
2016-09-15 11:30:00,80.0,80.11,79.92,80.06,6271.0,60.7609,60.8444,60.7001,60.8064,6271.0
2016-09-15 12:00:00,80.03,80.11,80.03,80.06,2647.0,60.7837,60.8444,60.7837,60.8064,2647.0
2016-09-15 12:30:00,80.05,80.1,79.93,80.08,6691.0,60.7988,60.8368,60.7077,60.8216,6691.0
2016-09-15 13:00:00,80.07,80.22,80.04,80.1,4532.0,60.814,60.928,60.7912,60.8368,4532.0
2016-09-15 13:30:00,80.15,80.53,80.15,80.53,8225.0,60.8748,61.1634,60.8748,61.1634,8225.0
2016-09-15 14:00:00,80.53,80.57,80.42,80.56,6804.0,61.1634,61.1938,61.0799,61.1862,6804.0
2016-09-15 14:30:00,80.56,80.56,80.29,80.29,5816.0,61.1862,61.1862,60.9811,60.9811,5816.0
2016-09-15 15:00:00,80.27,80.36,80.04,80.1,16976.0,60.9659,61.0343,60.7912,60.8368,16976.0
2016-09-15 15:30:00,80.1,80.28,80.09,80.21,35506.0,60.8368,60.9735,60.8292,60.9204,35506.0
2016-09-16 09:30:00,79.75,79.95,79.51,79.9,39524.0,60.571,60.7229,60.3887,60.6849,39524.0
2016-09-16 10:00:00,79.92,80.06,79.79,79.95,12433.0,60.7001,60.8064,60.6014,60.7229,12433.0
2016-09-16 10:30:00,79.95,80.04,79.66,79.93,12118.0,60.7229,60.7912,60.5026,60.7077,12118.0
2016-09-16 11:00:00,79.95,80.21,79.95,80.21,8100.0,60.7229,60.9204,60.7229,60.9204,8100.0
2016-09-16 11:30:00,80.22,80.3,80.13,80.24,7090.0,60.928,60.9887,60.8596,60.9431,7090.0
2016-09-16 12:00:00,80.24,80.36,80.18,80.21,5000.0,60.9431,61.0343,60.8976,60.9204,5000.0
2016-09-16 12:30:00,80.17,80.27,80.15,80.24,4501.0,60.89,60.9659,60.8748,60.9431,4501.0
2016-09-16 13:00:00,80.25,80.27,80.06,80.11,6200.0,60.9507,60.9659,60.8064,60.8444,6200.0
2016-09-16 13:30:00,80.1,80.18,80.05,80.18,4257.0,60.8368,60.8976,60.7988,60.8976,4257.0
2016-09-16 14:00:00,80.17,80.26,80.13,80.22,7596.0,60.89,60.9583,60.8596,60.928,7596.0
2016-09-16 14:30:00,80.21,80.22,80.11,80.15,10500.0,60.9204,60.928,60.8444,60.8748,10500.0
2016-09-16 15:00:00,80.12,80.21,80.11,80.18,10003.0,60.852,60.9204,60.8444,60.8976,10003.0
2016-09-16 15:30:00,80.19,80.27,79.76,79.81,82985.0,60.9052,60.9659,60.5786,60.6166,82985.0
2016-09-19 09:30:00,80.03,80.35,79.65,79.9,23340.0,60.7837,61.0267,60.495,60.6849,23340.0
2016-09-19 10:00:00,79.94,80.18,79.94,80.04,10149.0,60.7153,60.8976,60.7153,60.7912,10149.0
2016-09-19 10:30:00,80.0,80.14,79.99,80.14,7620.0,60.7609,60.8672,60.7533,60.8672,7620.0
2016-09-19 11:00:00,80.09,80.13,80.0,80.12,6435.0,60.8292,60.8596,60.7609,60.852,6435.0
2016-09-19 11:30:00,80.06,80.17,80.04,80.04,8387.0,60.8064,60.89,60.7912,60.7912,8387.0
2016-09-19 12:00:00,80.03,80.04,79.77,79.83,9794.0,60.7837,60.7912,60.5862,60.6317,9794.0
2016-09-19 12:30:00,79.8,80.05,79.74,79.92,24107.0,60.609,60.7988,60.5634,60.7001,24107.0
2016-09-19 13:00:00,79.97,80.25,79.85,80.19,28397.0,60.7381,60.9507,60.6469,60.9052,28397.0
2016-09-19 13:30:00,80.23,80.43,80.12,80.43,7552.0,60.9356,61.0875,60.852,61.0875,7552.0
2016-09-19 14:00:00,80.41,80.56,80.4,80.51,8348.0,61.0723,61.1862,61.0647,61.1482,8348.0
2016-09-19 14:30:00,80.52,80.58,80.5,80.54,5200.0,61.1558,61.2014,61.1406,61.171,5200.0
2016-09-19 15:00:00,80.56,80.58,80.45,80.51,10598.0,61.1862,61.2014,61.1026,61.1482,10598.0
2016-09-19 15:30:00,80.49,80.54,80.35,80.36,26892.0,61.133,61.171,61.0267,61.0343,26892.0
2016-09-20 09:30:00,80.69,80.93,80.62,80.71,12539.0,61.2849,61.4672,61.2318,61.3001,12539.0
2016-09-20 10:00:00,80.72,81.03,80.72,80.78,16845.0,61.3077,61.5432,61.3077,61.3533,16845.0
2016-09-20 10:30:00,80.8,80.84,80.54,80.82,9903.0,61.3685,61.3989,61.171,61.3837,9903.0
2016-09-20 11:00:00,80.8,80.96,80.8,80.82,5200.0,61.3685,61.49,61.3685,61.3837,5200.0
2016-09-20 11:30:00,80.83,80.89,80.79,80.84,4600.0,61.3913,61.4368,61.3609,61.3989,4600.0
2016-09-20 12:00:00,80.8,80.85,80.71,80.77,4500.0,61.3685,61.4065,61.3001,61.3457,4500.0
2016-09-20 12:30:00,80.79,80.95,80.72,80.88,20143.0,61.3609,61.4824,61.3077,61.4292,20143.0
2016-09-20 13:00:00,80.85,80.88,80.78,80.8,3304.0,61.4065,61.4292,61.3533,61.3685,3304.0
2016-09-20 13:30:00,80.8,80.91,80.78,80.91,7203.0,61.3685,61.452,61.3533,61.452,7203.0
2016-09-20 14:00:00,80.92,80.95,80.81,80.95,11749.0,61.4596,61.4824,61.3761,61.4824,11749.0
2016-09-20 14:30:00,80.92,81.11,80.9,81.11,9879.0,61.4596,61.6039,61.4444,61.6039,9879.0
2016-09-20 15:00:00,81.1,81.11,80.97,81.01,8689.0,61.5963,61.6039,61.4976,61.528,8689.0
2016-09-20 15:30:00,81.01,81.01,80.66,80.66,65293.0,61.528,61.528,61.2621,61.2621,65293.0
2016-09-21 09:30:00,80.97,81.37,80.9,81.37,21894.0,61.4976,61.8014,61.4444,61.8014,21894.0
2016-09-21 10:00:00,81.34,81.4,81.09,81.11,24354.0,61.7786,61.8242,61.5887,61.6039,24354.0
2016-09-21 10:30:00,81.15,81.21,81.01,81.03,17401.0,61.6343,61.6799,61.528,61.5432,17401.0
2016-09-21 11:00:00,80.99,81.02,80.86,81.01,6760.0,61.5128,61.5356,61.414,61.528,6760.0
2016-09-21 11:30:00,81.02,81.09,80.95,80.95,4500.0,61.5356,61.5887,61.4824,61.4824,4500.0
2016-09-21 12:00:00,80.99,81.01,80.72,80.76,10329.0,61.5128,61.528,61.3077,61.3381,10329.0
2016-09-21 12:30:00,80.76,80.88,80.68,80.85,6501.0,61.3381,61.4292,61.2773,61.4065,6501.0
2016-09-21 13:00:00,80.89,81.01,80.78,80.79,4370.0,61.4368,61.528,61.3533,61.3609,4370.0
2016-09-21 13:30:00,80.79,80.83,80.68,80.71,6023.0,61.3609,61.3913,61.2773,61.3001,6023.0
2016-09-21 14:00:00,80.74,81.07,80.73,80.81,8182.0,61.3229,61.5735,61.3153,61.3761,8182.0
2016-09-21 14:30:00,80.79,81.04,80.73,81.03,5300.0,61.3609,61.5508,61.3153,61.5432,5300.0
2016-09-21 15:00:00,81.01,81.2,81.0,81.13,26701.0,61.528,61.6723,61.5204,61.6191,26701.0
2016-09-21 15:30:00,81.16,81.43,81.16,81.28,41436.0,61.6419,61.847,61.6419,61.733,41436.0
2016-09-22 09:30:00,81.85,82.18,81.73,81.98,11913.0,62.166,62.4166,62.0748,62.2647,11913.0
2016-09-22 10:00:00,81.93,82.11,81.89,82.06,7099.0,62.2267,62.3634,62.1963,62.3255,7099.0
2016-09-22 10:30:00,82.06,82.25,82.0,82.14,7362.0,62.3255,62.4698,62.2799,62.3862,7362.0
2016-09-22 11:00:00,82.12,82.19,81.95,81.95,11676.0,62.371,62.4242,62.2419,62.2419,11676.0
2016-09-22 11:30:00,81.97,82.18,81.95,82.18,9978.0,62.2571,62.4166,62.2419,62.4166,9978.0
2016-09-22 12:00:00,82.21,82.29,82.05,82.14,24200.0,62.4394,62.5001,62.3179,62.3862,24200.0
2016-09-22 12:30:00,82.12,82.18,82.05,82.18,3700.0,62.371,62.4166,62.3179,62.4166,3700.0
2016-09-22 13:00:00,82.22,82.34,82.15,82.2,12567.0,62.447,62.5381,62.3938,62.4318,12567.0
2016-09-22 13:30:00,82.2,82.39,82.2,82.29,18082.0,62.4318,62.5761,62.4318,62.5001,18082.0
2016-09-22 14:00:00,82.38,82.43,82.22,82.38,7166.0,62.5685,62.6065,62.447,62.5685,7166.0
2016-09-22 14:30:00,82.38,82.41,82.24,82.41,3720.0,62.5685,62.5913,62.4622,62.5913,3720.0
2016-09-22 15:00:00,82.4,82.49,82.3,82.49,7460.0,62.5837,62.652,62.5077,62.652,7460.0
2016-09-22 15:30:00,82.49,82.54,82.22,82.27,49912.0,62.652,62.69,62.447,62.485,49912.0
2016-09-23 09:30:00,82.18,82.48,81.84,81.88,10430.0,62.4166,62.6445,62.1584,62.1887,10430.0
2016-09-23 10:00:00,81.95,82.02,81.81,81.81,5478.0,62.2419,62.2951,62.1356,62.1356,5478.0
2016-09-23 10:30:00,81.81,82.12,81.71,82.11,12050.0,62.1356,62.371,62.0596,62.3634,12050.0
2016-09-23 11:00:00,82.08,82.08,81.78,81.9,12495.0,62.3406,62.3406,62.1128,62.2039,12495.0
2016-09-23 11:30:00,81.92,82.02,81.92,81.98,4700.0,62.2191,62.2951,62.2191,62.2647,4700.0
2016-09-23 12:00:00,81.99,82.04,81.91,81.91,21776.0,62.2723,62.3103,62.2115,62.2115,21776.0
2016-09-23 12:30:00,81.89,81.94,81.82,81.92,7700.0,62.1963,62.2343,62.1432,62.2191,7700.0
2016-09-23 13:00:00,81.87,81.87,81.74,81.78,6687.0,62.1812,62.1812,62.0824,62.1128,6687.0
2016-09-23 13:30:00,81.74,81.77,81.66,81.67,5060.0,62.0824,62.1052,62.0217,62.0292,5060.0
2016-09-23 14:00:00,81.67,81.73,81.59,81.64,7525.0,62.0292,62.0748,61.9685,62.0065,7525.0
2016-09-23 14:30:00,81.68,81.76,81.64,81.7,5951.0,62.0368,62.0976,62.0065,62.052,5951.0
2016-09-23 15:00:00,81.69,81.75,81.61,81.67,7918.0,62.0444,62.09,61.9837,62.0292,7918.0
2016-09-23 15:30:00,81.69,81.76,81.58,81.6,31108.0,62.0444,62.0976,61.9609,61.9761,31108.0
2016-09-26 09:30:00,81.5,82.0,81.5,81.95,12297.0,61.9001,62.2799,61.9001,62.2419,12297.0
2016-09-26 10:00:00,81.99,82.08,81.82,81.85,13241.0,62.2723,62.3406,62.1432,62.166,13241.0
2016-09-26 10:30:00,81.88,82.0,81.84,82.0,6092.0,62.1887,62.2799,62.1584,62.2799,6092.0
2016-09-26 11:00:00,82.02,82.07,81.91,82.0,11235.0,62.2951,62.3331,62.2115,62.2799,11235.0
2016-09-26 11:30:00,82.0,82.1,81.95,82.04,5126.0,62.2799,62.3558,62.2419,62.3103,5126.0
2016-09-26 12:00:00,82.01,82.02,81.9,82.0,7700.0,62.2875,62.2951,62.2039,62.2799,7700.0
2016-09-26 12:30:00,82.01,82.11,81.95,82.11,6090.0,62.2875,62.3634,62.2419,62.3634,6090.0
2016-09-26 13:00:00,82.14,82.14,81.97,81.98,6200.0,62.3862,62.3862,62.2571,62.2647,6200.0
2016-09-26 13:30:00,81.98,82.13,81.91,82.11,9714.0,62.2647,62.3786,62.2115,62.3634,9714.0
2016-09-26 14:00:00,82.14,82.15,81.93,81.95,12075.0,62.3862,62.3938,62.2267,62.2419,12075.0
2016-09-26 14:30:00,81.96,81.99,81.83,81.83,7970.0,62.2495,62.2723,62.1508,62.1508,7970.0
2016-09-26 15:00:00,81.83,81.92,81.78,81.91,14594.0,62.1508,62.2191,62.1128,62.2115,14594.0
2016-09-26 15:30:00,81.91,82.01,81.68,81.73,37497.0,62.2115,62.2875,62.0368,62.0748,37497.0
2016-09-27 09:30:00,81.86,82.09,81.5,81.66,16527.0,62.1736,62.3482,61.9001,62.0217,16527.0
2016-09-27 10:00:00,81.73,81.9,81.61,81.84,21668.0,62.0748,62.2039,61.9837,62.1584,21668.0
2016-09-27 10:30:00,81.85,82.27,81.85,82.06,21340.0,62.166,62.485,62.166,62.3255,21340.0
2016-09-27 11:00:00,82.07,82.32,82.02,82.32,7470.0,62.3331,62.5229,62.2951,62.5229,7470.0
2016-09-27 11:30:00,82.33,82.48,82.3,82.47,6500.0,62.5305,62.6445,62.5077,62.6369,6500.0
2016-09-27 12:00:00,82.42,82.73,82.37,82.66,8374.0,62.5989,62.8343,62.5609,62.7812,8374.0
2016-09-27 12:30:00,82.65,82.75,82.64,82.75,7811.0,62.7736,62.8495,62.766,62.8495,7811.0
2016-09-27 13:00:00,82.73,82.74,82.67,82.73,5106.0,62.8343,62.8419,62.7888,62.8343,5106.0
2016-09-27 13:30:00,82.72,82.82,82.71,82.78,4649.0,62.8267,62.9027,62.8191,62.8723,4649.0
2016-09-27 14:00:00,82.78,82.8,82.74,82.78,9148.0,62.8723,62.8875,62.8419,62.8723,9148.0
2016-09-27 14:30:00,82.74,82.91,82.74,82.89,10755.0,62.8419,62.971,62.8419,62.9559,10755.0
2016-09-27 15:00:00,82.86,82.96,82.82,82.84,14869.0,62.9331,63.009,62.9027,62.9179,14869.0
2016-09-27 15:30:00,82.81,83.05,82.74,83.01,50340.0,62.8951,63.0774,62.8419,63.047,50340.0
2016-09-28 09:30:00,83.35,83.47,83.07,83.3,12532.0,63.3052,63.3964,63.0926,63.2673,12532.0
2016-09-28 10:00:00,83.26,83.39,83.09,83.14,16405.0,63.2369,63.3356,63.1078,63.1457,16405.0
2016-09-28 10:30:00,83.13,83.3,83.02,83.27,24401.0,63.1381,63.2673,63.0546,63.2445,24401.0
2016-09-28 11:00:00,83.29,83.29,82.96,82.96,10305.0,63.2597,63.2597,63.009,63.009,10305.0
2016-09-28 11:30:00,82.96,83.18,82.96,83.14,4220.0,63.009,63.1761,63.009,63.1457,4220.0
2016-09-28 12:00:00,83.09,83.16,82.98,82.98,8706.0,63.1078,63.1609,63.0242,63.0242,8706.0
2016-09-28 12:30:00,82.98,82.98,82.9,82.9,5630.0,63.0242,63.0242,62.9634,62.9634,5630.0
2016-09-28 13:00:00,82.9,82.96,82.88,82.96,5550.0,62.9634,63.009,62.9483,63.009,5550.0
2016-09-28 13:30:00,82.97,83.16,82.94,83.14,11960.0,63.0166,63.1609,62.9938,63.1457,11960.0
2016-09-28 14:00:00,83.16,83.5,83.09,83.39,11314.0,63.1609,63.4192,63.1078,63.3356,11314.0
2016-09-28 14:30:00,83.44,83.45,83.28,83.35,12237.0,63.3736,63.3812,63.2521,63.3052,12237.0
2016-09-28 15:00:00,83.36,83.36,83.29,83.31,7015.0,63.3128,63.3128,63.2597,63.2748,7015.0
2016-09-28 15:30:00,83.33,83.67,83.29,83.62,45213.0,63.29,63.5483,63.2597,63.5103,45213.0
2016-09-29 09:30:00,83.55,83.73,83.06,83.29,9828.0,63.4571,63.5938,63.085,63.2597,9828.0
2016-09-29 10:00:00,83.35,83.37,82.98,83.15,9187.0,63.3052,63.3204,63.0242,63.1533,9187.0
2016-09-29 10:30:00,83.15,83.15,82.88,82.91,8564.0,63.1533,63.1533,62.9483,62.971,8564.0
2016-09-29 11:00:00,82.87,82.92,82.76,82.85,8480.0,62.9407,62.9786,62.8571,62.9255,8480.0
2016-09-29 11:30:00,82.86,82.95,82.78,82.92,11428.0,62.9331,63.0014,62.8723,62.9786,11428.0
2016-09-29 12:00:00,82.92,82.97,82.88,82.88,8400.0,62.9786,63.0166,62.9483,62.9483,8400.0
2016-09-29 12:30:00,82.88,82.89,82.36,82.41,6204.0,62.9483,62.9559,62.5533,62.5913,6204.0
2016-09-29 13:00:00,82.39,82.45,82.16,82.45,7936.0,62.5761,62.6217,62.4014,62.6217,7936.0
2016-09-29 13:30:00,82.41,82.48,82.13,82.17,6600.0,62.5913,62.6445,62.3786,62.409,6600.0
2016-09-29 14:00:00,82.18,82.54,82.15,82.54,6575.0,62.4166,62.69,62.3938,62.69,6575.0
2016-09-29 14:30:00,82.51,82.64,82.45,82.54,8432.0,62.6672,62.766,62.6217,62.69,8432.0
2016-09-29 15:00:00,82.52,82.65,82.41,82.56,18955.0,62.6748,62.7736,62.5913,62.7052,18955.0
2016-09-29 15:30:00,82.61,82.64,82.39,82.39,36516.0,62.7432,62.766,62.5761,62.5761,36516.0
2016-09-30 09:30:00,82.71,83.1,82.31,82.48,10131.0,62.8191,63.1154,62.5153,62.6445,10131.0
2016-09-30 10:00:00,82.48,83.04,82.4,83.04,42885.0,62.6445,63.0698,62.5837,63.0698,42885.0
2016-09-30 10:30:00,83.04,83.09,82.67,82.86,18365.0,63.0698,63.1078,62.7888,62.9331,18365.0
2016-09-30 11:00:00,82.84,83.33,82.84,83.19,11383.0,62.9179,63.29,62.9179,63.1837,11383.0
2016-09-30 11:30:00,83.15,83.23,82.83,82.98,9060.0,63.1533,63.2141,62.9103,63.0242,9060.0
2016-09-30 12:00:00,82.98,83.15,82.97,83.09,8986.0,63.0242,63.1533,63.0166,63.1078,8986.0
2016-09-30 12:30:00,83.09,83.22,83.04,83.04,7857.0,63.1078,63.2065,63.0698,63.0698,7857.0
2016-09-30 13:00:00,83.06,83.15,82.96,83.04,17239.0,63.085,63.1533,63.009,63.0698,17239.0
2016-09-30 13:30:00,83.07,83.19,83.05,83.14,6909.0,63.0926,63.1837,63.0774,63.1457,6909.0
2016-09-30 14:00:00,83.15,83.23,83.05,83.23,31161.0,63.1533,63.2141,63.0774,63.2141,31161.0
2016-09-30 14:30:00,83.23,83.29,83.19,83.24,8910.0,63.2141,63.2597,63.1837,63.2217,8910.0
2016-09-30 15:00:00,83.26,83.35,83.22,83.29,11483.0,63.2369,63.3052,63.2065,63.2597,11483.0
2016-09-30 15:30:00,83.31,83.47,83.24,83.27,76336.0,63.2748,63.3964,63.2217,63.2445,76336.0
2016-10-03 09:30:00,83.12,83.19,82.51,82.8,15449.0,63.1305,63.1837,62.6672,62.8875,15449.0
2016-10-03 10:00:00,82.72,83.05,82.64,82.66,17102.0,62.8267,63.0774,62.766,62.7812,17102.0
2016-10-03 10:30:00,82.66,82.82,82.63,82.79,7006.0,62.7812,62.9027,62.7584,62.8799,7006.0
2016-10-03 11:00:00,82.75,82.91,82.59,82.89,17495.0,62.8495,62.971,62.728,62.9559,17495.0
2016-10-03 11:30:00,82.9,83.03,82.86,82.92,21954.0,62.9634,63.0622,62.9331,62.9786,21954.0
2016-10-03 12:00:00,82.94,83.05,82.83,83.05,28395.0,62.9938,63.0774,62.9103,63.0774,28395.0
2016-10-03 12:30:00,82.99,83.13,82.89,83.11,9856.0,63.0318,63.1381,62.9559,63.1229,9856.0
2016-10-03 13:00:00,83.13,83.16,83.01,83.05,8078.0,63.1381,63.1609,63.047,63.0774,8078.0
2016-10-03 13:30:00,83.05,83.15,83.02,83.13,13592.0,63.0774,63.1533,63.0546,63.1381,13592.0
2016-10-03 14:00:00,83.12,83.19,83.09,83.12,34187.0,63.1305,63.1837,63.1078,63.1305,34187.0
2016-10-03 14:30:00,83.11,83.16,82.97,83.01,33759.0,63.1229,63.1609,63.0166,63.047,33759.0
2016-10-03 15:00:00,83.06,83.06,82.93,82.95,19491.0,63.085,63.085,62.9862,63.0014,19491.0
2016-10-03 15:30:00,82.97,83.14,82.95,83.09,66653.0,63.0166,63.1457,63.0014,63.1078,66653.0
2016-10-04 09:30:00,83.06,83.56,83.06,83.56,15587.0,63.085,63.4647,63.085,63.4647,15587.0
2016-10-04 10:00:00,83.46,83.46,83.01,83.2,7159.0,63.3888,63.3888,63.047,63.1913,7159.0
2016-10-04 10:30:00,83.25,83.57,83.23,83.53,13220.0,63.2293,63.4723,63.2141,63.4419,13220.0
2016-10-04 11:00:00,83.57,83.57,83.2,83.27,14012.0,63.4723,63.4723,63.1913,63.2445,14012.0
2016-10-04 11:30:00,83.29,83.57,83.27,83.41,15134.0,63.2597,63.4723,63.2445,63.3508,15134.0
2016-10-04 12:00:00,83.4,83.46,83.32,83.4,10749.0,63.3432,63.3888,63.2824,63.3432,10749.0
2016-10-04 12:30:00,83.4,83.43,83.18,83.22,9685.0,63.3432,63.366,63.1761,63.2065,9685.0
2016-10-04 13:00:00,83.18,83.18,82.93,83.06,14166.0,63.1761,63.1761,62.9862,63.085,14166.0
2016-10-04 13:30:00,83.02,83.08,82.95,83.05,7702.0,63.0546,63.1002,63.0014,63.0774,7702.0
2016-10-04 14:00:00,83.03,83.1,82.97,83.03,17727.0,63.0622,63.1154,63.0166,63.0622,17727.0
2016-10-04 14:30:00,82.99,83.05,82.9,82.9,20863.0,63.0318,63.0774,62.9634,62.9634,20863.0
2016-10-04 15:00:00,82.9,83.06,82.82,83.01,17314.0,62.9634,63.085,62.9027,63.047,17314.0
2016-10-04 15:30:00,83.03,83.17,82.97,83.03,70430.0,63.0622,63.1685,63.0166,63.0622,70430.0
2016-10-05 09:30:00,83.13,83.46,82.97,83.36,23947.0,63.1381,63.3888,63.0166,63.3128,23947.0
2016-10-05 10:00:00,83.3,83.38,82.96,83.17,8574.0,63.2673,63.328,63.009,63.1685,8574.0
2016-10-05 10:30:00,83.23,83.24,82.85,82.9,8946.0,63.2141,63.2217,62.9255,62.9634,8946.0
2016-10-05 11:00:00,82.97,83.1,82.82,82.97,6337.0,63.0166,63.1154,62.9027,63.0166,6337.0
2016-10-05 11:30:00,83.0,83.17,82.84,83.12,21200.0,63.0394,63.1685,62.9179,63.1305,21200.0
2016-10-05 12:00:00,83.11,83.11,82.96,83.07,18657.0,63.1229,63.1229,63.009,63.0926,18657.0
2016-10-05 12:30:00,83.11,83.28,83.11,83.19,9132.0,63.1229,63.2521,63.1229,63.1837,9132.0
2016-10-05 13:00:00,83.16,83.19,83.0,83.13,6067.0,63.1609,63.1837,63.0394,63.1381,6067.0
2016-10-05 13:30:00,83.12,83.25,83.04,83.05,8043.0,63.1305,63.2293,63.0698,63.0774,8043.0
2016-10-05 14:00:00,83.11,83.26,83.03,83.14,18540.0,63.1229,63.2369,63.0622,63.1457,18540.0
2016-10-05 14:30:00,83.13,83.2,83.01,83.05,13112.0,63.1381,63.1913,63.047,63.0774,13112.0
2016-10-05 15:00:00,83.01,83.13,83.01,83.03,19306.0,63.047,63.1381,63.047,63.0622,19306.0
2016-10-05 15:30:00,83.02,83.13,82.91,82.94,70363.0,63.0546,63.1381,62.971,62.9938,70363.0
2016-10-06 09:30:00,82.65,83.14,82.49,82.95,24366.0,62.7736,63.1457,62.652,63.0014,24366.0
2016-10-06 10:00:00,82.95,83.44,82.95,83.43,66403.0,63.0014,63.3736,63.0014,63.366,66403.0
2016-10-06 10:30:00,83.46,83.73,83.39,83.7,25703.0,63.3888,63.5938,63.3356,63.5711,25703.0
2016-10-06 11:00:00,83.62,83.84,83.59,83.68,28145.0,63.5103,63.6774,63.4875,63.5559,28145.0
2016-10-06 11:30:00,83.75,84.08,83.75,83.87,9446.0,63.609,63.8597,63.609,63.7002,9446.0
2016-10-06 12:00:00,83.9,84.01,83.77,84.01,14267.0,63.723,63.8065,63.6242,63.8065,14267.0
2016-10-06 12:30:00,84.02,84.05,83.92,84.01,9505.0,63.8141,63.8369,63.7381,63.8065,9505.0
2016-10-06 13:00:00,84.01,84.03,83.87,83.87,20621.0,63.8065,63.8217,63.7002,63.7002,20621.0
2016-10-06 13:30:00,83.91,83.94,83.79,83.86,15015.0,63.7306,63.7533,63.6394,63.6926,15015.0
2016-10-06 14:00:00,83.84,84.12,83.83,84.1,15083.0,63.6774,63.8901,63.6698,63.8749,15083.0
2016-10-06 14:30:00,84.1,84.16,83.79,83.92,30496.0,63.8749,63.9204,63.6394,63.7381,30496.0
2016-10-06 15:00:00,83.92,84.04,83.9,83.97,47927.0,63.7381,63.8293,63.723,63.7761,47927.0
2016-10-06 15:30:00,83.96,84.15,83.92,84.08,52808.0,63.7685,63.9128,63.7381,63.8597,52808.0
2016-10-07 09:30:00,84.05,84.14,83.57,83.64,9165.0,63.8369,63.9052,63.4723,63.5255,9165.0
2016-10-07 10:00:00,83.62,83.71,83.52,83.63,14086.0,63.5103,63.5787,63.4343,63.5179,14086.0
2016-10-07 10:30:00,83.57,83.65,83.48,83.53,11809.0,63.4723,63.5331,63.404,63.4419,11809.0
2016-10-07 11:00:00,83.48,83.58,83.37,83.44,15105.0,63.404,63.4799,63.3204,63.3736,15105.0
2016-10-07 11:30:00,83.45,83.45,83.1,83.13,11632.0,63.3812,63.3812,63.1154,63.1381,11632.0
2016-10-07 12:00:00,83.1,83.4,83.08,83.4,16738.0,63.1154,63.3432,63.1002,63.3432,16738.0
2016-10-07 12:30:00,83.37,83.52,83.25,83.52,7506.0,63.3204,63.4343,63.2293,63.4343,7506.0
2016-10-07 13:00:00,83.53,83.64,83.4,83.63,10811.0,63.4419,63.5255,63.3432,63.5179,10811.0
2016-10-07 13:30:00,83.66,83.84,83.61,83.75,11699.0,63.5407,63.6774,63.5027,63.609,11699.0
2016-10-07 14:00:00,83.81,83.82,83.61,83.64,10196.0,63.6546,63.6622,63.5027,63.5255,10196.0
2016-10-07 14:30:00,83.64,83.73,83.63,83.69,14637.0,63.5255,63.5938,63.5179,63.5635,14637.0
2016-10-07 15:00:00,83.65,83.65,83.46,83.51,15151.0,63.5331,63.5331,63.3888,63.4267,15151.0
2016-10-07 15:30:00,83.51,83.7,83.45,83.48,49938.0,63.4267,63.5711,63.3812,63.404,49938.0
2016-10-10 09:30:00,84.0,84.42,84.0,84.33,9172.0,63.7989,64.1179,63.7989,64.0495,9172.0
2016-10-10 10:00:00,84.35,84.39,84.22,84.24,10669.0,64.0647,64.0951,63.966,63.9812,10669.0
2016-10-10 10:30:00,84.23,84.35,84.2,84.25,13336.0,63.9736,64.0647,63.9508,63.9888,13336.0
2016-10-10 11:00:00,84.24,84.26,84.08,84.12,18672.0,63.9812,63.9964,63.8597,63.8901,18672.0
2016-10-10 11:30:00,84.1,84.21,84.08,84.09,10450.0,63.8749,63.9584,63.8597,63.8673,10450.0
2016-10-10 12:00:00,84.09,84.19,84.07,84.13,7400.0,63.8673,63.9432,63.8521,63.8976,7400.0
2016-10-10 12:30:00,84.12,84.16,84.08,84.1,4458.0,63.8901,63.9204,63.8597,63.8749,4458.0
2016-10-10 13:00:00,84.11,84.16,84.09,84.15,6835.0,63.8825,63.9204,63.8673,63.9128,6835.0
2016-10-10 13:30:00,84.14,84.24,84.08,84.23,12972.0,63.9052,63.9812,63.8597,63.9736,12972.0
2016-10-10 14:00:00,84.23,84.25,84.15,84.24,15410.0,63.9736,63.9888,63.9128,63.9812,15410.0
2016-10-10 14:30:00,84.24,84.34,84.23,84.32,18863.0,63.9812,64.0571,63.9736,64.042,18863.0
2016-10-10 15:00:00,84.32,84.45,84.32,84.43,29837.0,64.042,64.1407,64.042,64.1255,29837.0
2016-10-10 15:30:00,84.43,84.44,84.18,84.19,65047.0,64.1255,64.1331,63.9356,63.9432,65047.0
2016-10-11 09:30:00,84.04,84.04,83.53,83.76,7672.0,63.8293,63.8293,63.4419,63.6166,7672.0
2016-10-11 10:00:00,83.84,83.98,83.72,83.86,12575.0,63.6774,63.7837,63.5862,63.6926,12575.0
2016-10-11 10:30:00,83.88,83.98,83.79,83.79,12950.0,63.7078,63.7837,63.6394,63.6394,12950.0
2016-10-11 11:00:00,83.82,83.82,83.47,83.47,15323.0,63.6622,63.6622,63.3964,63.3964,15323.0
2016-10-11 11:30:00,83.48,83.54,83.14,83.21,14565.0,63.404,63.4495,63.1457,63.1989,14565.0
2016-10-11 12:00:00,83.24,83.57,83.24,83.55,8571.0,63.2217,63.4723,63.2217,63.4571,8571.0
2016-10-11 12:30:00,83.53,83.65,83.48,83.48,9586.0,63.4419,63.5331,63.404,63.404,9586.0
2016-10-11 13:00:00,83.45,83.46,83.21,83.33,9130.0,63.3812,63.3888,63.1989,63.29,9130.0
2016-10-11 13:30:00,83.3,83.34,83.13,83.15,18221.0,63.2673,63.2976,63.1381,63.1533,18221.0
2016-10-11 14:00:00,83.15,83.24,83.07,83.18,12228.0,63.1533,63.2217,63.0926,63.1761,12228.0
2016-10-11 14:30:00,83.23,83.26,83.16,83.24,15451.0,63.2141,63.2369,63.1609,63.2217,15451.0
2016-10-11 15:00:00,83.24,83.42,83.21,83.34,31490.0,63.2217,63.3584,63.1989,63.2976,31490.0
2016-10-11 15:30:00,83.33,83.61,83.33,83.53,54497.0,63.29,63.5027,63.29,63.4419,54497.0
2016-10-12 09:30:00,83.55,84.43,83.43,84.34,65546.0,63.4571,64.1255,63.366,64.0571,65546.0
2016-10-12 10:00:00,84.35,84.63,83.99,84.56,32626.0,64.0647,64.2774,63.7913,64.2242,32626.0
2016-10-12 10:30:00,84.51,84.83,84.48,84.83,14926.0,64.1863,64.4293,64.1635,64.4293,14926.0
2016-10-12 11:00:00,84.83,85.18,84.8,84.98,37837.0,64.4293,64.6951,64.4065,64.5432,37837.0
2016-10-12 11:30:00,84.99,85.1,84.92,84.92,22650.0,64.5508,64.6344,64.4977,64.4977,22650.0
2016-10-12 12:00:00,84.95,85.27,84.91,85.27,13986.0,64.5204,64.7635,64.4901,64.7635,13986.0
2016-10-12 12:30:00,85.24,85.53,85.2,85.53,40780.0,64.7407,64.961,64.7103,64.961,40780.0
2016-10-12 13:00:00,85.54,85.77,85.43,85.77,26480.0,64.9686,65.1432,64.885,65.1432,26480.0
2016-10-12 13:30:00,85.74,86.08,85.68,85.79,56141.0,65.1205,65.3787,65.0749,65.1584,56141.0
2016-10-12 14:00:00,85.83,85.91,85.67,85.86,33158.0,65.1888,65.2496,65.0673,65.2116,33158.0
2016-10-12 14:30:00,85.87,86.06,85.69,85.79,68815.0,65.2192,65.3635,65.0825,65.1584,68815.0
2016-10-12 15:00:00,85.73,85.76,85.04,85.05,117640.0,65.1129,65.1356,64.5888,64.5964,117640.0
2016-10-12 15:30:00,85.04,85.45,84.86,85.36,171183.0,64.5888,64.9002,64.4521,64.8318,171183.0
2016-10-13 09:30:00,85.08,85.53,84.65,85.45,105060.0,64.6192,64.961,64.2926,64.9002,105060.0
2016-10-13 10:00:00,85.43,86.05,85.4,85.99,37921.0,64.885,65.3559,64.8622,65.3103,37921.0
2016-10-13 10:30:00,85.99,86.27,85.87,85.98,68025.0,65.3103,65.523,65.2192,65.3027,68025.0
2016-10-13 11:00:00,85.97,85.99,85.54,85.58,60530.0,65.2951,65.3103,64.9686,64.9989,60530.0
2016-10-13 11:30:00,85.63,85.73,85.53,85.57,22305.0,65.0369,65.1129,64.961,64.9913,22305.0
2016-10-13 12:00:00,85.6,85.68,85.48,85.62,39682.0,65.0141,65.0749,64.923,65.0293,39682.0
2016-10-13 12:30:00,85.63,85.8,85.58,85.73,23370.0,65.0369,65.166,64.9989,65.1129,23370.0
2016-10-13 13:00:00,85.73,85.74,85.5,85.56,25440.0,65.1129,65.1205,64.9382,64.9837,25440.0
2016-10-13 13:30:00,85.59,85.64,85.45,85.6,21387.0,65.0065,65.0445,64.9002,65.0141,21387.0
2016-10-13 14:00:00,85.61,85.62,85.47,85.52,23555.0,65.0217,65.0293,64.9154,64.9534,23555.0
2016-10-13 14:30:00,85.54,85.58,85.5,85.51,19147.0,64.9686,64.9989,64.9382,64.9458,19147.0
2016-10-13 15:00:00,85.55,85.67,85.46,85.52,39788.0,64.9762,65.0673,64.9078,64.9534,39788.0
2016-10-13 15:30:00,85.52,85.62,85.45,85.59,158950.0,64.9534,65.0293,64.9002,65.0065,158950.0
2016-10-14 09:30:00,87.0,87.0,85.77,86.05,35783.0,66.0774,66.0774,65.1432,65.3559,35783.0
2016-10-14 10:00:00,86.08,86.44,85.98,86.23,41955.0,65.3787,65.6521,65.3027,65.4926,41955.0
2016-10-14 10:30:00,86.21,86.45,86.14,86.14,12008.0,65.4774,65.6597,65.4243,65.4243,12008.0
2016-10-14 11:00:00,86.14,86.35,86.03,86.19,14919.0,65.4243,65.5838,65.3407,65.4622,14919.0
2016-10-14 11:30:00,86.19,86.3,86.12,86.21,9547.0,65.4622,65.5458,65.4091,65.4774,9547.0
2016-10-14 12:00:00,86.15,86.5,86.15,86.47,14808.0,65.4319,65.6977,65.4319,65.6749,14808.0
2016-10-14 12:30:00,86.48,86.58,86.4,86.54,9386.0,65.6825,65.7584,65.6217,65.7281,9386.0
2016-10-14 13:00:00,86.49,86.86,86.46,86.82,54526.0,65.6901,65.9711,65.6673,65.9407,54526.0
2016-10-14 13:30:00,86.8,86.94,86.53,86.53,20386.0,65.9255,66.0319,65.7205,65.7205,20386.0
2016-10-14 14:00:00,86.55,86.61,86.38,86.4,19519.0,65.7357,65.7812,65.6065,65.6217,19519.0
2016-10-14 14:30:00,86.41,86.41,85.95,85.97,23402.0,65.6293,65.6293,65.28,65.2951,23402.0
2016-10-14 15:00:00,85.97,86.1,85.9,85.96,28851.0,65.2951,65.3939,65.242,65.2876,28851.0
2016-10-14 15:30:00,85.92,86.03,85.77,85.8,78662.0,65.2572,65.3407,65.1432,65.166,78662.0
2016-10-17 09:30:00,86.48,86.75,86.16,86.31,23066.0,65.6825,65.8876,65.4395,65.5534,23066.0
2016-10-17 10:00:00,86.32,86.34,85.99,86.11,21084.0,65.561,65.5762,65.3103,65.4015,21084.0
2016-10-17 10:30:00,86.12,86.24,86.0,86.09,28897.0,65.4091,65.5002,65.3179,65.3863,28897.0
2016-10-17 11:00:00,86.11,86.43,86.1,86.41,19160.0,65.4015,65.6445,65.3939,65.6293,19160.0
2016-10-17 11:30:00,86.39,86.43,86.31,86.4,10782.0,65.6141,65.6445,65.5534,65.6217,10782.0
2016-10-17 12:00:00,86.39,86.39,86.08,86.1,6915.0,65.6141,65.6141,65.3787,65.3939,6915.0
2016-10-17 12:30:00,86.05,86.09,86.0,86.06,9060.0,65.3559,65.3863,65.3179,65.3635,9060.0
2016-10-17 13:00:00,86.04,86.11,86.0,86.01,12821.0,65.3483,65.4015,65.3179,65.3255,12821.0
2016-10-17 13:30:00,86.0,86.16,85.95,86.05,17461.0,65.3179,65.4395,65.28,65.3559,17461.0
2016-10-17 14:00:00,86.05,86.09,86.01,86.04,12181.0,65.3559,65.3863,65.3255,65.3483,12181.0
2016-10-17 14:30:00,86.05,86.07,85.96,86.04,33296.0,65.3559,65.3711,65.2876,65.3483,33296.0
2016-10-17 15:00:00,86.03,86.05,85.91,86.0,32278.0,65.3407,65.3559,65.2496,65.3179,32278.0
2016-10-17 15:30:00,85.98,86.05,85.9,86.04,57720.0,65.3027,65.3559,65.242,65.3483,57720.0
2016-10-18 09:30:00,86.6,86.74,86.34,86.51,20926.0,65.7736,65.88,65.5762,65.7053,20926.0
2016-10-18 10:00:00,86.49,86.84,86.4,86.72,67640.0,65.6901,65.9559,65.6217,65.8648,67640.0
2016-10-18 10:30:00,86.68,86.73,86.5,86.53,35841.0,65.8344,65.8724,65.6977,65.7205,35841.0
2016-10-18 11:00:00,86.55,86.71,86.55,86.65,30329.0,65.7357,65.8572,65.7357,65.8116,30329.0
2016-10-18 11:30:00,86.67,86.72,86.55,86.7,27568.0,65.8268,65.8648,65.7357,65.8496,27568.0
2016-10-18 12:00:00,86.72,86.72,86.66,86.7,8415.0,65.8648,65.8648,65.8192,65.8496,8415.0
2016-10-18 12:30:00,86.68,86.72,86.56,86.56,16413.0,65.8344,65.8648,65.7433,65.7433,16413.0
2016-10-18 13:00:00,86.58,86.75,86.5,86.67,41553.0,65.7584,65.8876,65.6977,65.8268,41553.0
2016-10-18 13:30:00,86.68,86.68,86.55,86.6,5781.0,65.8344,65.8344,65.7357,65.7736,5781.0
2016-10-18 14:00:00,86.57,86.68,86.56,86.64,16454.0,65.7509,65.8344,65.7433,65.804,16454.0
2016-10-18 14:30:00,86.64,86.84,86.59,86.77,24490.0,65.804,65.9559,65.766,65.9028,24490.0
2016-10-18 15:00:00,86.8,86.86,86.66,86.75,23512.0,65.9255,65.9711,65.8192,65.8876,23512.0
2016-10-18 15:30:00,86.74,86.78,86.58,86.63,26751.0,65.88,65.9104,65.7584,65.7964,26751.0
2016-10-19 09:30:00,86.8,86.82,86.54,86.63,12097.0,65.9255,65.9407,65.7281,65.7964,12097.0
2016-10-19 10:00:00,86.64,86.73,86.56,86.61,11839.0,65.804,65.8724,65.7433,65.7812,11839.0
2016-10-19 10:30:00,86.62,86.66,86.51,86.63,43844.0,65.7888,65.8192,65.7053,65.7964,43844.0
2016-10-19 11:00:00,86.64,86.84,86.6,86.84,16635.0,65.804,65.9559,65.7736,65.9559,16635.0
2016-10-19 11:30:00,86.84,86.88,86.78,86.8,10350.0,65.9559,65.9863,65.9104,65.9255,10350.0
2016-10-19 12:00:00,86.8,86.83,86.78,86.82,6322.0,65.9255,65.9483,65.9104,65.9407,6322.0
2016-10-19 12:30:00,86.82,86.88,86.74,86.83,6775.0,65.9407,65.9863,65.88,65.9483,6775.0
2016-10-19 13:00:00,86.85,86.88,86.81,86.83,4636.0,65.9635,65.9863,65.9331,65.9483,4636.0
2016-10-19 13:30:00,86.84,86.89,86.81,86.83,10305.0,65.9559,65.9939,65.9331,65.9483,10305.0
2016-10-19 14:00:00,86.83,86.85,86.74,86.75,7185.0,65.9483,65.9635,65.88,65.8876,7185.0
2016-10-19 14:30:00,86.77,86.91,86.77,86.9,9526.0,65.9028,66.0091,65.9028,66.0015,9526.0
2016-10-19 15:00:00,86.9,86.96,86.87,86.93,17232.0,66.0015,66.0471,65.9787,66.0243,17232.0
2016-10-19 15:30:00,86.93,87.01,86.8,87.01,63075.0,66.0243,66.085,65.9255,66.085,63075.0
2016-10-20 09:30:00,87.4,87.78,87.08,87.47,67899.0,66.3812,66.6699,66.1382,66.4344,67899.0
2016-10-20 10:00:00,87.52,88.2,87.43,88.06,109961.0,66.4724,66.9889,66.404,66.8825,109961.0
2016-10-20 10:30:00,88.03,88.03,87.4,87.43,24436.0,66.8597,66.8597,66.3812,66.404,24436.0
2016-10-20 11:00:00,87.45,87.67,87.4,87.64,22341.0,66.4192,66.5863,66.3812,66.5635,22341.0
2016-10-20 11:30:00,87.58,87.75,87.58,87.75,29176.0,66.518,66.6471,66.518,66.6471,29176.0
2016-10-20 12:00:00,87.75,87.89,87.74,87.89,38107.0,66.6471,66.7534,66.6395,66.7534,38107.0
2016-10-20 12:30:00,87.86,88.02,87.85,88.01,24003.0,66.7306,66.8521,66.723,66.8445,24003.0
2016-10-20 13:00:00,88.01,88.5,88.0,88.33,35635.0,66.8445,67.2167,66.837,67.0876,35635.0
2016-10-20 13:30:00,88.37,88.62,88.37,88.55,31519.0,67.118,67.3079,67.118,67.2547,31519.0
2016-10-20 14:00:00,88.57,88.86,88.56,88.66,26661.0,67.2699,67.4901,67.2623,67.3382,26661.0
2016-10-20 14:30:00,88.67,88.79,88.53,88.58,34757.0,67.3458,67.437,67.2395,67.2775,34757.0
2016-10-20 15:00:00,88.58,88.83,88.46,88.5,55710.0,67.2775,67.4673,67.1863,67.2167,55710.0
2016-10-20 15:30:00,88.51,88.58,88.46,88.55,74781.0,67.2243,67.2775,67.1863,67.2547,74781.0
2016-10-21 09:30:00,88.33,88.66,88.08,88.47,28083.0,67.0876,67.3382,66.8977,67.1939,28083.0
2016-10-21 10:00:00,88.41,88.42,88.3,88.41,30160.0,67.1484,67.1559,67.0648,67.1484,30160.0
2016-10-21 10:30:00,88.42,88.54,88.42,88.49,9619.0,67.1559,67.2471,67.1559,67.2091,9619.0
2016-10-21 11:00:00,88.51,88.52,88.36,88.39,15715.0,67.2243,67.2319,67.1104,67.1332,15715.0
2016-10-21 11:30:00,88.42,88.66,88.32,88.55,36111.0,67.1559,67.3382,67.08,67.2547,36111.0
2016-10-21 12:00:00,88.51,88.58,88.13,88.13,42054.0,67.2243,67.2775,66.9357,66.9357,42054.0
2016-10-21 12:30:00,88.14,88.3,88.08,88.3,11330.0,66.9433,67.0648,66.8977,67.0648,11330.0
2016-10-21 13:00:00,88.25,88.38,88.22,88.26,11288.0,67.0268,67.1256,67.004,67.0344,11288.0
2016-10-21 13:30:00,88.22,88.26,88.1,88.12,9546.0,67.004,67.0344,66.9129,66.9281,9546.0
2016-10-21 14:00:00,88.12,88.33,88.08,88.28,16877.0,66.9281,67.0876,66.8977,67.0496,16877.0
2016-10-21 14:30:00,88.27,88.51,88.25,88.5,11560.0,67.042,67.2243,67.0268,67.2167,11560.0
2016-10-21 15:00:00,88.52,88.66,88.5,88.59,12817.0,67.2319,67.3382,67.2167,67.2851,12817.0
2016-10-21 15:30:00,88.59,88.71,88.52,88.62,46655.0,67.2851,67.3762,67.2319,67.3079,46655.0
2016-10-24 09:30:00,89.43,89.43,89.02,89.23,17892.0,67.9231,67.9231,67.6117,67.7712,17892.0
2016-10-24 10:00:00,89.19,89.26,88.9,88.92,14627.0,67.7408,67.7939,67.5205,67.5357,14627.0
2016-10-24 10:30:00,88.96,89.05,88.87,88.89,12170.0,67.5661,67.6344,67.4977,67.5129,12170.0
2016-10-24 11:00:00,88.9,89.03,88.82,88.82,13031.0,67.5205,67.6192,67.4598,67.4598,13031.0
2016-10-24 11:30:00,88.83,88.98,88.7,88.71,8829.0,67.4673,67.5813,67.3686,67.3762,8829.0
2016-10-24 12:00:00,88.76,88.79,88.65,88.68,11781.0,67.4142,67.437,67.3306,67.3534,11781.0
2016-10-24 12:30:00,88.64,88.64,88.51,88.53,11020.0,67.323,67.323,67.2243,67.2395,11020.0
2016-10-24 13:00:00,88.55,88.62,88.51,88.54,12550.0,67.2547,67.3079,67.2243,67.2471,12550.0
2016-10-24 13:30:00,88.54,88.6,88.51,88.53,10923.0,67.2471,67.2927,67.2243,67.2395,10923.0
2016-10-24 14:00:00,88.54,88.72,88.53,88.68,9534.0,67.2471,67.3838,67.2395,67.3534,9534.0
2016-10-24 14:30:00,88.69,88.73,88.63,88.69,8852.0,67.361,67.3914,67.3154,67.361,8852.0
2016-10-24 15:00:00,88.66,88.67,88.49,88.57,14116.0,67.3382,67.3458,67.2091,67.2699,14116.0
2016-10-24 15:30:00,88.55,88.69,88.48,88.65,41034.0,67.2547,67.361,67.2015,67.3306,41034.0
2016-10-25 09:30:00,88.51,88.55,88.17,88.22,15124.0,67.2243,67.2547,66.9661,67.004,15124.0
2016-10-25 10:00:00,88.21,88.26,87.93,88.0,20079.0,66.9965,67.0344,66.7838,66.837,20079.0
2016-10-25 10:30:00,87.97,88.0,87.81,87.82,23484.0,66.8142,66.837,66.6926,66.7002,23484.0
2016-10-25 11:00:00,87.81,87.86,87.76,87.86,14437.0,66.6926,66.7306,66.6547,66.7306,14437.0
2016-10-25 11:30:00,87.84,87.93,87.76,87.8,7226.0,66.7154,66.7838,66.6547,66.6851,7226.0
2016-10-25 12:00:00,87.78,87.92,87.76,87.9,8123.0,66.6699,66.7762,66.6547,66.761,8123.0
2016-10-25 12:30:00,87.91,88.12,87.85,88.08,11707.0,66.7686,66.9281,66.723,66.8977,11707.0
2016-10-25 13:00:00,88.1,88.19,88.02,88.14,10424.0,66.9129,66.9813,66.8521,66.9433,10424.0
2016-10-25 13:30:00,88.15,88.16,88.0,88.09,8501.0,66.9509,66.9585,66.837,66.9053,8501.0
2016-10-25 14:00:00,88.09,88.33,88.09,88.28,6762.0,66.9053,67.0876,66.9053,67.0496,6762.0
2016-10-25 14:30:00,88.27,88.46,88.22,88.43,6908.0,67.042,67.1863,67.004,67.1635,6908.0
2016-10-25 15:00:00,88.4,88.42,88.28,88.29,10052.0,67.1408,67.1559,67.0496,67.0572,10052.0
2016-10-25 15:30:00,88.3,88.35,88.03,88.08,47169.0,67.0648,67.1028,66.8597,66.8977,47169.0
2016-10-26 09:30:00,88.28,88.47,88.05,88.05,21662.0,67.0496,67.1939,66.8749,66.8749,21662.0
2016-10-26 10:00:00,88.04,88.22,87.88,88.12,17391.0,66.8673,67.004,66.7458,66.9281,17391.0
2016-10-26 10:30:00,88.1,88.34,88.01,88.34,22494.0,66.9129,67.0952,66.8445,67.0952,22494.0
2016-10-26 11:00:00,88.34,88.55,88.34,88.55,17165.0,67.0952,67.2547,67.0952,67.2547,17165.0
2016-10-26 11:30:00,88.53,88.66,88.31,88.33,26175.0,67.2395,67.3382,67.0724,67.0876,26175.0
2016-10-26 12:00:00,88.35,88.55,88.35,88.55,19004.0,67.1028,67.2547,67.1028,67.2547,19004.0
2016-10-26 12:30:00,88.54,88.66,88.54,88.61,16923.0,67.2471,67.3382,67.2471,67.3003,16923.0
2016-10-26 13:00:00,88.61,88.88,88.55,88.88,82625.0,67.3003,67.5053,67.2547,67.5053,82625.0
2016-10-26 13:30:00,88.89,88.94,88.71,88.8,10580.0,67.5129,67.5509,67.3762,67.4446,10580.0
2016-10-26 14:00:00,88.8,88.83,88.69,88.75,40963.0,67.4446,67.4673,67.361,67.4066,40963.0
2016-10-26 14:30:00,88.74,88.77,88.69,88.75,11167.0,67.399,67.4218,67.361,67.4066,11167.0
2016-10-26 15:00:00,88.76,88.9,88.72,88.87,18377.0,67.4142,67.5205,67.3838,67.4977,18377.0
2016-10-26 15:30:00,88.87,88.88,88.59,88.62,85761.0,67.4977,67.5053,67.2851,67.3079,85761.0
2016-10-27 09:30:00,89.0,89.1,87.68,87.74,74481.0,67.5965,67.6724,66.5939,66.6395,74481.0
2016-10-27 10:00:00,87.83,88.12,87.65,87.99,14557.0,66.7078,66.9281,66.5711,66.8294,14557.0
2016-10-27 10:30:00,88.0,88.12,87.95,87.98,13859.0,66.837,66.9281,66.799,66.8218,13859.0
2016-10-27 11:00:00,87.97,88.15,87.93,87.93,47730.0,66.8142,66.9509,66.7838,66.7838,47730.0
2016-10-27 11:30:00,87.92,88.05,87.88,88.01,10378.0,66.7762,66.8749,66.7458,66.8445,10378.0
2016-10-27 12:00:00,88.04,88.09,87.95,88.02,13051.0,66.8673,66.9053,66.799,66.8521,13051.0
2016-10-27 12:30:00,88.03,88.05,87.95,87.96,13835.0,66.8597,66.8749,66.799,66.8066,13835.0
2016-10-27 13:00:00,87.95,87.97,87.89,87.93,44778.0,66.799,66.8142,66.7534,66.7838,44778.0
2016-10-27 13:30:00,87.95,88.01,87.88,87.91,28824.0,66.799,66.8445,66.7458,66.7686,28824.0
2016-10-27 14:00:00,87.92,88.04,87.92,88.02,10729.0,66.7762,66.8673,66.7762,66.8521,10729.0
2016-10-27 14:30:00,87.99,88.01,87.85,87.95,15207.0,66.8294,66.8445,66.723,66.799,15207.0
2016-10-27 15:00:00,87.95,87.97,87.83,87.9,121183.0,66.799,66.8142,66.7078,66.761,121183.0
2016-10-27 15:30:00,87.89,88.05,87.8,88.0,135482.0,66.7534,66.8749,66.6851,66.837,135482.0
2016-10-28 09:30:00,87.95,88.64,87.95,88.34,10757.0,66.799,67.323,66.799,67.0952,10757.0
2016-10-28 10:00:00,88.3,88.36,87.96,88.24,13340.0,67.0648,67.1104,66.8066,67.0192,13340.0
2016-10-28 10:30:00,88.25,88.46,88.25,88.42,21574.0,67.0268,67.1863,67.0268,67.1559,21574.0
2016-10-28 11:00:00,88.42,88.45,88.27,88.33,82897.0,67.1559,67.1787,67.042,67.0876,82897.0
2016-10-28 11:30:00,88.35,88.52,88.25,88.52,36841.0,67.1028,67.2319,67.0268,67.2319,36841.0
2016-10-28 12:00:00,88.54,88.9,88.49,88.72,28029.0,67.2471,67.5205,67.2091,67.3838,28029.0
2016-10-28 12:30:00,88.7,88.7,88.48,88.48,15529.0,67.3686,67.3686,67.2015,67.2015,15529.0
2016-10-28 13:00:00,88.49,88.51,88.04,88.13,41383.0,67.2091,67.2243,66.8673,66.9357,41383.0
2016-10-28 13:30:00,88.08,88.25,87.87,88.09,98935.0,66.8977,67.0268,66.7382,66.9053,98935.0
2016-10-28 14:00:00,88.09,88.14,87.79,88.0,17349.0,66.9053,66.9433,66.6775,66.837,17349.0
2016-10-28 14:30:00,88.02,88.32,88.0,88.32,13969.0,66.8521,67.08,66.837,67.08,13969.0
2016-10-28 15:00:00,88.32,88.32,88.14,88.27,18014.0,67.08,67.08,66.9433,67.042,18014.0
2016-10-28 15:30:00,88.29,88.36,88.12,88.26,82937.0,67.0572,67.1104,66.9281,67.0344,82937.0
2016-10-31 09:30:00,88.52,88.76,88.01,88.07,16053.0,67.2319,67.4142,66.8445,66.8901,16053.0
2016-10-31 10:00:00,88.04,88.24,87.98,88.16,19055.0,66.8673,67.0192,66.8218,66.9585,19055.0
2016-10-31 10:30:00,88.16,88.26,88.11,88.2,14895.0,66.9585,67.0344,66.9205,66.9889,14895.0
2016-10-31 11:00:00,88.21,88.34,88.21,88.34,8564.0,66.9965,67.0952,66.9965,67.0952,8564.0
2016-10-31 11:30:00,88.35,88.38,88.18,88.18,34279.0,67.1028,67.1256,66.9737,66.9737,34279.0
2016-10-31 12:00:00,88.17,88.19,88.09,88.19,8548.0,66.9661,66.9813,66.9053,66.9813,8548.0
2016-10-31 12:30:00,88.19,88.35,88.17,88.35,63674.0,66.9813,67.1028,66.9661,67.1028,63674.0
2016-10-31 13:00:00,88.3,88.34,88.23,88.31,12672.0,67.0648,67.0952,67.0116,67.0724,12672.0
2016-10-31 13:30:00,88.32,88.38,88.25,88.25,16815.0,67.08,67.1256,67.0268,67.0268,16815.0
2016-10-31 14:00:00,88.25,88.27,88.16,88.2,10355.0,67.0268,67.042,66.9585,66.9889,10355.0
2016-10-31 14:30:00,88.22,88.23,88.15,88.18,13646.0,67.004,67.0116,66.9509,66.9737,13646.0
2016-10-31 15:00:00,88.18,88.27,88.07,88.23,26750.0,66.9737,67.042,66.8901,67.0116,26750.0
2016-10-31 15:30:00,88.23,88.26,88.05,88.11,61903.0,67.0116,67.0344,66.8749,66.9205,61903.0
2016-11-01 09:30:00,88.25,88.38,87.95,88.0,33378.0,67.0268,67.1256,66.799,66.837,33378.0
2016-11-01 10:00:00,87.99,88.0,87.34,87.34,23607.0,66.8294,66.837,66.3357,66.3357,23607.0
2016-11-01 10:30:00,87.34,87.58,87.12,87.27,21727.0,66.3357,66.518,66.1686,66.2825,21727.0
2016-11-01 11:00:00,87.31,87.45,87.17,87.33,20181.0,66.3129,66.4192,66.2066,66.3281,20181.0
2016-11-01 11:30:00,87.27,87.46,87.24,87.31,22138.0,66.2825,66.4268,66.2597,66.3129,22138.0
2016-11-01 12:00:00,87.31,87.47,87.22,87.41,23692.0,66.3129,66.4344,66.2445,66.3888,23692.0
2016-11-01 12:30:00,87.42,87.48,87.31,87.46,10618.0,66.3964,66.442,66.3129,66.4268,10618.0
2016-11-01 13:00:00,87.45,87.48,87.1,87.25,76934.0,66.4192,66.442,66.1534,66.2673,76934.0
2016-11-01 13:30:00,87.21,87.22,86.8,86.81,52127.0,66.2369,66.2445,65.9255,65.9331,52127.0
2016-11-01 14:00:00,86.83,87.0,86.56,86.98,20641.0,65.9483,66.0774,65.7433,66.0623,20641.0
2016-11-01 14:30:00,86.95,87.09,86.89,86.95,33246.0,66.0395,66.1458,65.9939,66.0395,33246.0
2016-11-01 15:00:00,86.93,87.11,86.85,87.09,35833.0,66.0243,66.161,65.9635,66.1458,35833.0
2016-11-01 15:30:00,87.11,87.59,87.08,87.43,137448.0,66.161,66.5256,66.1382,66.404,137448.0
2016-11-02 09:30:00,87.44,87.92,87.12,87.62,82939.0,66.4116,66.7762,66.1686,66.5483,82939.0
2016-11-02 10:00:00,87.63,87.99,87.43,87.66,55142.0,66.5559,66.8294,66.404,66.5787,55142.0
2016-11-02 10:30:00,87.63,87.75,87.06,87.12,52373.0,66.5559,66.6471,66.123,66.1686,52373.0
2016-11-02 11:00:00,87.11,87.15,86.67,86.86,121291.0,66.161,66.1914,65.8268,65.9711,121291.0
2016-11-02 11:30:00,86.87,86.91,86.58,86.75,38530.0,65.9787,66.0091,65.7584,65.8876,38530.0
2016-11-02 12:00:00,86.71,86.99,86.66,86.94,18692.0,65.8572,66.0698,65.8192,66.0319,18692.0
2016-11-02 12:30:00,86.92,86.93,86.75,86.86,29292.0,66.0167,66.0243,65.8876,65.9711,29292.0
2016-11-02 13:00:00,86.87,86.91,86.58,86.66,73701.0,65.9787,66.0091,65.7584,65.8192,73701.0
2016-11-02 13:30:00,86.69,86.75,86.55,86.72,46535.0,65.842,65.8876,65.7357,65.8648,46535.0
2016-11-02 14:00:00,86.73,86.83,86.51,86.73,38962.0,65.8724,65.9483,65.7053,65.8724,38962.0
2016-11-02 14:30:00,86.74,86.86,86.66,86.77,25199.0,65.88,65.9711,65.8192,65.9028,25199.0
2016-11-02 15:00:00,86.78,86.95,86.73,86.92,109822.0,65.9104,66.0395,65.8724,66.0167,109822.0
2016-11-02 15:30:00,86.92,86.94,86.73,86.91,153275.0,66.0167,66.0319,65.8724,66.0091,153275.0
2016-11-03 09:30:00,89.53,89.98,88.82,88.95,117915.0,67.999,68.3408,67.4598,67.5585,117915.0
2016-11-03 10:00:00,88.95,89.49,88.65,89.24,207193.0,67.5585,67.9686,67.3306,67.7787,207193.0
2016-11-03 10:30:00,89.26,89.45,88.86,89.19,78873.0,67.7939,67.9382,67.4901,67.7408,78873.0
2016-11-03 11:00:00,89.15,89.15,88.77,88.84,76996.0,67.7104,67.7104,67.4218,67.4749,76996.0
2016-11-03 11:30:00,88.86,89.01,88.79,88.99,54404.0,67.4901,67.6041,67.437,67.5889,54404.0
2016-11-03 12:00:00,88.99,89.04,88.91,88.97,41793.0,67.5889,67.6268,67.5281,67.5737,41793.0
2016-11-03 12:30:00,88.94,89.61,88.87,89.51,101329.0,67.5509,68.0598,67.4977,67.9838,101329.0
2016-11-03 13:00:00,89.55,89.64,89.15,89.6,74185.0,68.0142,68.0826,67.7104,68.0522,74185.0
2016-11-03 13:30:00,89.6,89.62,88.9,89.04,55286.0,68.0522,68.0674,67.5205,67.6268,55286.0
2016-11-03 14:00:00,89.06,89.21,89.0,89.0,36276.0,67.642,67.756,67.5965,67.5965,36276.0
2016-11-03 14:30:00,89.0,89.11,88.91,88.95,97012.0,67.5965,67.68,67.5281,67.5585,97012.0
2016-11-03 15:00:00,88.96,88.99,88.8,88.83,46951.0,67.5661,67.5889,67.4446,67.4673,46951.0
2016-11-03 15:30:00,88.83,88.91,88.5,88.66,173989.0,67.4673,67.5281,67.2167,67.3382,173989.0
2016-11-04 09:30:00,88.69,89.2,87.95,88.04,99997.0,67.361,67.7484,66.799,66.8673,99997.0
2016-11-04 10:00:00,88.1,88.2,87.64,87.73,31862.0,66.9129,66.9889,66.5635,66.6319,31862.0
2016-11-04 10:30:00,87.73,87.76,87.49,87.49,33118.0,66.6319,66.6547,66.4496,66.4496,33118.0
2016-11-04 11:00:00,87.55,87.79,87.31,87.75,38151.0,66.4952,66.6775,66.3129,66.6471,38151.0
2016-11-04 11:30:00,87.71,87.71,87.55,87.65,59276.0,66.6167,66.6167,66.4952,66.5711,59276.0
2016-11-04 12:00:00,87.62,87.79,87.47,87.71,22096.0,66.5483,66.6775,66.4344,66.6167,22096.0
2016-11-04 12:30:00,87.69,87.69,87.56,87.65,13544.0,66.6015,66.6015,66.5028,66.5711,13544.0
2016-11-04 13:00:00,87.64,87.82,87.62,87.77,20454.0,66.5635,66.7002,66.5483,66.6623,20454.0
2016-11-04 13:30:00,87.76,87.76,87.41,87.42,22378.0,66.6547,66.6547,66.3888,66.3964,22378.0
2016-11-04 14:00:00,87.46,87.48,87.17,87.21,28647.0,66.4268,66.442,66.2066,66.2369,28647.0
2016-11-04 14:30:00,87.19,87.44,86.94,87.42,78442.0,66.2217,66.4116,66.0319,66.3964,78442.0
2016-11-04 15:00:00,87.43,87.49,87.2,87.2,26532.0,66.404,66.4496,66.2293,66.2293,26532.0
2016-11-04 15:30:00,87.2,87.36,87.01,87.35,131546.0,66.2293,66.3509,66.085,66.3433,131546.0
2016-11-07 09:30:00,88.66,88.66,87.9,87.9,46663.0,67.3382,67.3382,66.761,66.761,46663.0
2016-11-07 10:00:00,87.93,88.06,87.58,87.69,29207.0,66.7838,66.8825,66.518,66.6015,29207.0
2016-11-07 10:30:00,87.74,88.09,87.68,88.08,29936.0,66.6395,66.9053,66.5939,66.8977,29936.0
2016-11-07 11:00:00,88.08,88.08,87.78,87.84,18612.0,66.8977,66.8977,66.6699,66.7154,18612.0
2016-11-07 11:30:00,87.82,88.31,87.82,88.3,21673.0,66.7002,67.0724,66.7002,67.0648,21673.0
2016-11-07 12:00:00,88.34,88.36,88.2,88.29,17750.0,67.0952,67.1104,66.9889,67.0572,17750.0
2016-11-07 12:30:00,88.28,88.39,88.24,88.32,28224.0,67.0496,67.1332,67.0192,67.08,28224.0
2016-11-07 13:00:00,88.33,88.41,88.29,88.36,19664.0,67.0876,67.1484,67.0572,67.1104,19664.0
2016-11-07 13:30:00,88.37,88.57,88.36,88.47,32787.0,67.118,67.2699,67.1104,67.1939,32787.0
2016-11-07 14:00:00,88.44,88.47,88.36,88.37,15245.0,67.1711,67.1939,67.1104,67.118,15245.0
2016-11-07 14:30:00,88.36,88.45,88.34,88.4,21182.0,67.1104,67.1787,67.0952,67.1408,21182.0
2016-11-07 15:00:00,88.38,88.4,88.32,88.35,20926.0,67.1256,67.1408,67.08,67.1028,20926.0
2016-11-07 15:30:00,88.35,88.74,88.28,88.69,104725.0,67.1028,67.399,67.0496,67.361,104725.0
2016-11-08 09:30:00,88.69,89.04,88.53,88.91,21844.0,67.361,67.6268,67.2395,67.5281,21844.0
2016-11-08 10:00:00,88.86,88.97,88.76,88.8,22590.0,67.4901,67.5737,67.4142,67.4446,22590.0
2016-11-08 10:30:00,88.8,88.96,88.79,88.79,11822.0,67.4446,67.5661,67.437,67.437,11822.0
2016-11-08 11:00:00,88.78,89.08,88.77,88.97,638219.0,67.4294,67.6572,67.4218,67.5737,638219.0
2016-11-08 11:30:00,88.98,89.56,88.98,89.37,122428.0,67.5813,68.0218,67.5813,67.8775,122428.0
2016-11-08 12:00:00,89.37,89.94,89.35,89.67,245940.0,67.8775,68.3104,67.8623,68.1053,245940.0
2016-11-08 12:30:00,89.7,89.77,89.28,89.38,81785.0,68.1281,68.1813,67.8091,67.8851,81785.0
2016-11-08 13:00:00,89.51,89.55,89.04,89.3,38821.0,67.9838,68.0142,67.6268,67.8243,38821.0
2016-11-08 13:30:00,89.28,89.3,89.2,89.25,26356.0,67.8091,67.8243,67.7484,67.7863,26356.0
2016-11-08 14:00:00,89.22,89.3,89.11,89.25,31979.0,67.7636,67.8243,67.68,67.7863,31979.0
2016-11-08 14:30:00,89.25,89.35,89.19,89.3,35304.0,67.7863,67.8623,67.7408,67.8243,35304.0
2016-11-08 15:00:00,89.29,89.34,89.18,89.19,68119.0,67.8167,67.8547,67.7332,67.7408,68119.0
2016-11-08 15:30:00,89.22,89.29,89.04,89.15,204647.0,67.7636,67.8167,67.6268,67.7104,204647.0
2016-11-09 09:30:00,90.39,91.66,89.62,91.29,227972.0,68.6522,69.6168,68.0674,69.3357,227972.0
2016-11-09 10:00:00,91.24,91.4,90.8,90.97,145236.0,69.2978,69.4193,68.9636,69.0927,145236.0
2016-11-09 10:30:00,91.06,91.36,90.75,91.0,221919.0,69.1611,69.3889,68.9256,69.1155,221919.0
2016-11-09 11:00:00,90.98,91.42,90.77,91.34,232414.0,69.1003,69.4345,68.9408,69.3737,232414.0
2016-11-09 11:30:00,91.32,91.4,90.99,91.15,210811.0,69.3585,69.4193,69.1079,69.2294,210811.0
2016-11-09 12:00:00,91.16,91.2,90.37,90.8,78971.0,69.237,69.2674,68.637,68.9636,78971.0
2016-11-09 12:30:00,90.8,90.91,90.69,90.86,34620.0,68.9636,69.0471,68.88,69.0092,34620.0
2016-11-09 13:00:00,90.78,90.82,90.52,90.63,15645.0,68.9484,68.9788,68.7509,68.8345,15645.0
2016-11-09 13:30:00,90.63,91.1,90.59,90.92,69190.0,68.8345,69.1914,68.8041,69.0547,69190.0
2016-11-09 14:00:00,90.9,91.02,90.81,90.9,25842.0,69.0395,69.1307,68.9712,69.0395,25842.0
2016-11-09 14:30:00,90.92,91.03,90.77,90.89,37545.0,69.0547,69.1383,68.9408,69.0319,37545.0
2016-11-09 15:00:00,90.89,90.92,90.75,90.76,38659.0,69.0319,69.0547,68.9256,68.9332,38659.0
2016-11-09 15:30:00,90.76,90.78,90.35,90.45,121510.0,68.9332,68.9484,68.6218,68.6978,121510.0
2016-11-10 09:30:00,91.18,91.25,90.5,90.55,62836.0,69.2522,69.3054,68.7357,68.7737,62836.0
2016-11-10 10:00:00,90.51,90.58,90.03,90.22,99194.0,68.7433,68.7965,68.3788,68.5231,99194.0
2016-11-10 10:30:00,90.25,90.28,89.5,89.5,38367.0,68.5459,68.5686,67.9762,67.9762,38367.0
2016-11-10 11:00:00,89.47,89.49,88.55,88.56,64275.0,67.9534,67.9686,67.2547,67.2623,64275.0
2016-11-10 11:30:00,88.59,88.99,87.65,87.65,128715.0,67.2851,67.5889,66.5711,66.5711,128715.0
2016-11-10 12:00:00,87.67,87.67,86.59,86.59,76290.0,66.5863,66.5863,65.766,65.766,76290.0
2016-11-10 12:30:00,86.57,86.61,85.82,86.33,129727.0,65.7509,65.7812,65.1812,65.5686,129727.0
2016-11-10 13:00:00,86.33,86.48,85.6,85.93,88909.0,65.5686,65.6825,65.0141,65.2648,88909.0
2016-11-10 13:30:00,85.94,85.97,85.26,85.26,57573.0,65.2724,65.2951,64.7559,64.7559,57573.0
2016-11-10 14:00:00,85.26,85.3,84.71,84.73,110687.0,64.7559,64.7863,64.3382,64.3534,110687.0
2016-11-10 14:30:00,84.7,84.97,84.62,84.85,105606.0,64.3306,64.5356,64.2698,64.4445,105606.0
2016-11-10 15:00:00,84.85,84.85,84.14,84.21,126116.0,64.4445,64.4445,63.9052,63.9584,126116.0
2016-11-10 15:30:00,84.22,84.33,83.97,84.24,433807.0,63.966,64.0495,63.7761,63.9812,433807.0
2016-11-11 09:30:00,84.35,84.79,83.66,83.89,187758.0,64.0647,64.3989,63.5407,63.7154,187758.0
2016-11-11 10:00:00,83.96,84.07,83.54,83.6,54039.0,63.7685,63.8521,63.4495,63.4951,54039.0
2016-11-11 10:30:00,83.59,83.7,83.51,83.62,35895.0,63.4875,63.5711,63.4267,63.5103,35895.0
2016-11-11 11:00:00,83.62,84.24,83.58,84.19,56865.0,63.5103,63.9812,63.4799,63.9432,56865.0
2016-11-11 11:30:00,84.15,84.24,83.89,83.99,41977.0,63.9128,63.9812,63.7154,63.7913,41977.0
2016-11-11 12:00:00,84.0,84.13,83.88,84.02,45641.0,63.7989,63.8976,63.7078,63.8141,45641.0
2016-11-11 12:30:00,84.02,84.06,83.95,84.0,23655.0,63.8141,63.8445,63.7609,63.7989,23655.0
2016-11-11 13:00:00,84.03,84.11,84.0,84.01,28712.0,63.8217,63.8825,63.7989,63.8065,28712.0
2016-11-11 13:30:00,84.02,84.47,84.02,84.47,35503.0,63.8141,64.1559,63.8141,64.1559,35503.0
2016-11-11 14:00:00,84.44,84.6,84.42,84.43,34312.0,64.1331,64.2546,64.1179,64.1255,34312.0
2016-11-11 14:30:00,84.42,84.44,84.17,84.36,39583.0,64.1179,64.1331,63.928,64.0723,39583.0
2016-11-11 15:00:00,84.38,84.92,84.38,84.84,47845.0,64.0875,64.4977,64.0875,64.4369,47845.0
2016-11-11 15:30:00,84.84,85.09,84.8,84.96,83283.0,64.4369,64.6268,64.4065,64.528,83283.0
2016-11-14 09:30:00,86.29,86.86,85.51,85.6,62317.0,65.5382,65.9711,64.9458,65.0141,62317.0
2016-11-14 10:00:00,85.59,85.71,85.42,85.51,30689.0,65.0065,65.0977,64.8774,64.9458,30689.0
2016-11-14 10:30:00,85.53,85.71,85.5,85.6,61152.0,64.961,65.0977,64.9382,65.0141,61152.0
2016-11-14 11:00:00,85.58,85.85,85.53,85.77,46837.0,64.9989,65.204,64.961,65.1432,46837.0
2016-11-14 11:30:00,85.77,85.98,85.7,85.98,22201.0,65.1432,65.3027,65.0901,65.3027,22201.0
2016-11-14 12:00:00,85.98,86.03,85.81,85.94,27487.0,65.3027,65.3407,65.1736,65.2724,27487.0
2016-11-14 12:30:00,85.96,86.38,85.93,86.36,33897.0,65.2876,65.6065,65.2648,65.5914,33897.0
2016-11-14 13:00:00,86.34,86.37,86.04,86.18,24135.0,65.5762,65.599,65.3483,65.4546,24135.0
2016-11-14 13:30:00,86.17,86.26,86.17,86.25,24457.0,65.447,65.5154,65.447,65.5078,24457.0
2016-11-14 14:00:00,86.25,86.25,86.12,86.23,17233.0,65.5078,65.5078,65.4091,65.4926,17233.0
2016-11-14 14:30:00,86.22,86.37,86.2,86.29,37788.0,65.485,65.599,65.4698,65.5382,37788.0
2016-11-14 15:00:00,86.28,86.3,86.23,86.24,40063.0,65.5306,65.5458,65.4926,65.5002,40063.0
2016-11-14 15:30:00,86.24,86.95,86.24,86.94,184938.0,65.5002,66.0395,65.5002,66.0319,184938.0
2016-11-15 09:30:00,87.07,87.65,86.64,86.68,59291.0,66.1306,66.5711,65.804,65.8344,59291.0
2016-11-15 10:00:00,86.67,86.87,86.51,86.65,29813.0,65.8268,65.9787,65.7053,65.8116,29813.0
2016-11-15 10:30:00,86.65,86.65,86.34,86.48,33046.0,65.8116,65.8116,65.5762,65.6825,33046.0
2016-11-15 11:00:00,86.46,86.72,86.46,86.59,43563.0,65.6673,65.8648,65.6673,65.766,43563.0
2016-11-15 11:30:00,86.59,86.82,86.5,86.81,30523.0,65.766,65.9407,65.6977,65.9331,30523.0
2016-11-15 12:00:00,86.81,86.81,86.63,86.64,44625.0,65.9331,65.9331,65.7964,65.804,44625.0
2016-11-15 12:30:00,86.64,86.66,86.46,86.54,29669.0,65.804,65.8192,65.6673,65.7281,29669.0
2016-11-15 13:00:00,86.56,86.69,86.47,86.61,15271.0,65.7433,65.842,65.6749,65.7812,15271.0
2016-11-15 13:30:00,86.61,86.7,86.57,86.62,23438.0,65.7812,65.8496,65.7509,65.7888,23438.0
2016-11-15 14:00:00,86.64,86.73,86.54,86.56,26490.0,65.804,65.8724,65.7281,65.7433,26490.0
2016-11-15 14:30:00,86.58,86.82,86.56,86.69,22081.0,65.7584,65.9407,65.7433,65.842,22081.0
2016-11-15 15:00:00,86.68,86.86,86.66,86.82,17105.0,65.8344,65.9711,65.8192,65.9407,17105.0
2016-11-15 15:30:00,86.82,87.09,86.79,86.89,78708.0,65.9407,66.1458,65.9179,65.9939,78708.0
2016-11-16 09:30:00,86.79,87.24,86.79,87.0,10260.0,65.9179,66.2597,65.9179,66.0774,10260.0
2016-11-16 10:00:00,87.01,87.1,86.82,87.08,16601.0,66.085,66.1534,65.9407,66.1382,16601.0
2016-11-16 10:30:00,87.07,87.34,87.05,87.34,16259.0,66.1306,66.3357,66.1154,66.3357,16259.0
2016-11-16 11:00:00,87.35,87.35,87.2,87.28,11000.0,66.3433,66.3433,66.2293,66.2901,11000.0
2016-11-16 11:30:00,87.24,87.28,86.98,87.09,16327.0,66.2597,66.2901,66.0623,66.1458,16327.0
2016-11-16 12:00:00,87.05,87.1,86.97,86.99,18578.0,66.1154,66.1534,66.0547,66.0698,18578.0
2016-11-16 12:30:00,87.01,87.26,87.01,87.23,11929.0,66.085,66.2749,66.085,66.2521,11929.0
2016-11-16 13:00:00,87.25,87.25,87.07,87.12,7797.0,66.2673,66.2673,66.1306,66.1686,7797.0
2016-11-16 13:30:00,87.12,87.19,87.07,87.18,9722.0,66.1686,66.2217,66.1306,66.2142,9722.0
2016-11-16 14:00:00,87.19,87.26,87.12,87.25,13370.0,66.2217,66.2749,66.1686,66.2673,13370.0
2016-11-16 14:30:00,87.25,87.46,87.24,87.41,17928.0,66.2673,66.4268,66.2597,66.3888,17928.0
2016-11-16 15:00:00,87.41,87.66,87.34,87.66,22693.0,66.3888,66.5787,66.3357,66.5787,22693.0
2016-11-16 15:30:00,87.65,87.76,87.54,87.67,69140.0,66.5711,66.6547,66.4876,66.5863,69140.0
2016-11-17 09:30:00,88.0,88.39,87.9,88.08,16987.0,66.837,67.1332,66.761,66.8977,16987.0
2016-11-17 10:00:00,88.04,88.21,87.65,87.67,36499.0,66.8673,66.9965,66.5711,66.5863,36499.0
2016-11-17 10:30:00,87.62,87.83,87.53,87.73,6671.0,66.5483,66.7078,66.48,66.6319,6671.0
2016-11-17 11:00:00,87.7,87.77,87.42,87.52,19005.0,66.6091,66.6623,66.3964,66.4724,19005.0
2016-11-17 11:30:00,87.51,87.77,87.51,87.55,51795.0,66.4648,66.6623,66.4648,66.4952,51795.0
2016-11-17 12:00:00,87.59,87.73,87.56,87.72,8205.0,66.5256,66.6319,66.5028,66.6243,8205.0
2016-11-17 12:30:00,87.71,87.93,87.71,87.81,15732.0,66.6167,66.7838,66.6167,66.6926,15732.0
2016-11-17 13:00:00,87.74,87.82,87.68,87.71,11578.0,66.6395,66.7002,66.5939,66.6167,11578.0
2016-11-17 13:30:00,87.73,87.81,87.72,87.8,11356.0,66.6319,66.6926,66.6243,66.6851,11356.0
2016-11-17 14:00:00,87.8,87.87,87.75,87.77,6107.0,66.6851,66.7382,66.6471,66.6623,6107.0
2016-11-17 14:30:00,87.8,87.92,87.75,87.92,9590.0,66.6851,66.7762,66.6471,66.7762,9590.0
2016-11-17 15:00:00,87.88,88.08,87.88,88.08,17549.0,66.7458,66.8977,66.7458,66.8977,17549.0
2016-11-17 15:30:00,88.08,88.17,88.06,88.15,64627.0,66.8977,66.9661,66.8825,66.9509,64627.0
2016-11-18 09:30:00,88.21,88.34,87.72,87.9,22374.0,66.9965,67.0952,66.6243,66.761,22374.0
2016-11-18 10:00:00,87.94,88.0,87.84,87.89,16772.0,66.7914,66.837,66.7154,66.7534,16772.0
2016-11-18 10:30:00,87.9,87.9,87.72,87.75,28080.0,66.761,66.761,66.6243,66.6471,28080.0
2016-11-18 11:00:00,87.73,87.78,87.53,87.6,23161.0,66.6319,66.6699,66.48,66.5331,23161.0
2016-11-18 11:30:00,87.59,87.75,87.58,87.71,13127.0,66.5256,66.6471,66.518,66.6167,13127.0
2016-11-18 12:00:00,87.74,87.74,87.6,87.68,12744.0,66.6395,66.6395,66.5331,66.5939,12744.0
2016-11-18 12:30:00,87.69,87.79,87.65,87.68,9805.0,66.6015,66.6775,66.5711,66.5939,9805.0
2016-11-18 13:00:00,87.63,87.74,87.63,87.7,6189.0,66.5559,66.6395,66.5559,66.6091,6189.0
2016-11-18 13:30:00,87.68,87.98,87.68,87.98,7536.0,66.5939,66.8218,66.5939,66.8218,7536.0
2016-11-18 14:00:00,87.99,88.03,87.92,87.97,10612.0,66.8294,66.8597,66.7762,66.8142,10612.0
2016-11-18 14:30:00,87.97,88.14,87.96,88.1,8725.0,66.8142,66.9433,66.8066,66.9129,8725.0
2016-11-18 15:00:00,88.08,88.21,88.03,88.14,12070.0,66.8977,66.9965,66.8597,66.9433,12070.0
2016-11-18 15:30:00,88.11,88.21,88.08,88.17,41601.0,66.9205,66.9965,66.8977,66.9661,41601.0
2016-11-21 09:30:00,88.5,89.0,88.46,88.73,26767.0,67.2167,67.5965,67.1863,67.3914,26767.0
2016-11-21 10:00:00,88.71,88.8,88.5,88.62,10693.0,67.3762,67.4446,67.2167,67.3079,10693.0
2016-11-21 10:30:00,88.67,89.13,88.57,88.98,34677.0,67.3458,67.6952,67.2699,67.5813,34677.0
2016-11-21 11:00:00,88.97,89.29,88.97,89.05,23876.0,67.5737,67.8167,67.5737,67.6344,23876.0
2016-11-21 11:30:00,89.0,89.06,88.83,88.91,12284.0,67.5965,67.642,67.4673,67.5281,12284.0
2016-11-21 12:00:00,88.93,88.96,88.78,88.9,15394.0,67.5433,67.5661,67.4294,67.5205,15394.0
2016-11-21 12:30:00,88.91,88.91,88.55,88.78,19253.0,67.5281,67.5281,67.2547,67.4294,19253.0
2016-11-21 13:00:00,88.77,88.78,88.62,88.74,13083.0,67.4218,67.4294,67.3079,67.399,13083.0
2016-11-21 13:30:00,88.8,88.83,88.42,88.42,32185.0,67.4446,67.4673,67.1559,67.1559,32185.0
2016-11-21 14:00:00,88.42,88.56,88.32,88.51,24726.0,67.1559,67.2623,67.08,67.2243,24726.0
2016-11-21 14:30:00,88.54,88.56,88.31,88.39,12690.0,67.2471,67.2623,67.0724,67.1332,12690.0
2016-11-21 15:00:00,88.34,88.39,88.17,88.23,19973.0,67.0952,67.1332,66.9661,67.0116,19973.0
2016-11-21 15:30:00,88.21,88.45,88.21,88.41,88669.0,66.9965,67.1787,66.9965,67.1484,88669.0
2016-11-22 09:30:00,88.54,88.8,88.4,88.5,38863.0,67.62,67.8186,67.5131,67.5895,38863.0
2016-11-22 10:00:00,88.53,89.15,88.5,89.14,15322.0,67.6124,68.0859,67.5895,68.0783,15322.0
2016-11-22 10:30:00,89.12,89.52,89.05,89.42,14180.0,68.063,68.3685,68.0095,68.2921,14180.0
2016-11-22 11:00:00,89.44,89.86,89.4,89.59,23352.0,68.3074,68.6281,68.2768,68.4219,23352.0
2016-11-22 11:30:00,89.64,89.65,89.4,89.49,8500.0,68.4601,68.4678,68.2768,68.3456,8500.0
2016-11-22 12:00:00,89.47,89.47,89.2,89.38,14327.0,68.3303,68.3303,68.1241,68.2615,14327.0
2016-11-22 12:30:00,89.39,89.72,89.35,89.65,15401.0,68.2692,68.5212,68.2386,68.4678,15401.0
2016-11-22 13:00:00,89.71,89.82,89.67,89.79,10814.0,68.5136,68.5976,68.483,68.5747,10814.0
2016-11-22 13:30:00,89.79,89.81,89.59,89.6,15296.0,68.5747,68.5899,68.4219,68.4296,15296.0
2016-11-22 14:00:00,89.58,89.59,89.48,89.52,6983.0,68.4143,68.4219,68.3379,68.3685,6983.0
2016-11-22 14:30:00,89.54,89.58,89.44,89.5,15518.0,68.3837,68.4143,68.3074,68.3532,15518.0
2016-11-22 15:00:00,89.5,89.89,89.5,89.89,27793.0,68.3532,68.651,68.3532,68.651,27793.0
2016-11-22 15:30:00,89.9,90.25,89.89,90.16,127738.0,68.6587,68.926,68.651,68.8573,127738.0
2016-11-23 09:30:00,89.94,90.49,89.63,89.69,18624.0,68.6892,69.1093,68.4525,68.4983,18624.0
2016-11-23 10:00:00,89.69,90.05,89.64,90.05,10948.0,68.4983,68.7732,68.4601,68.7732,10948.0
2016-11-23 10:30:00,90.05,90.17,89.93,89.99,11205.0,68.7732,68.8649,68.6816,68.7274,11205.0
2016-11-23 11:00:00,90.01,90.19,89.92,90.13,10247.0,68.7427,68.8802,68.674,68.8343,10247.0
2016-11-23 11:30:00,90.09,90.32,90.08,90.17,4990.0,68.8038,68.9794,68.7962,68.8649,4990.0
2016-11-23 12:00:00,90.15,90.17,89.83,89.93,11264.0,68.8496,68.8649,68.6052,68.6816,11264.0
2016-11-23 12:30:00,89.93,89.93,89.79,89.88,7583.0,68.6816,68.6816,68.5747,68.6434,7583.0
2016-11-23 13:00:00,89.89,90.05,89.88,90.05,5696.0,68.651,68.7732,68.6434,68.7732,5696.0
2016-11-23 13:30:00,90.03,90.28,90.0,90.28,6532.0,68.758,68.9489,68.7351,68.9489,6532.0
2016-11-23 14:00:00,90.25,90.35,90.02,90.08,19395.0,68.926,69.0024,68.7503,68.7962,19395.0
2016-11-23 14:30:00,90.08,90.29,90.07,90.23,10995.0,68.7962,68.9565,68.7885,68.9107,10995.0
2016-11-23 15:00:00,90.22,90.28,90.05,90.11,19664.0,68.9031,68.9489,68.7732,68.8191,19664.0
2016-11-23 15:30:00,90.11,90.31,90.08,90.24,88855.0,68.8191,68.9718,68.7962,68.9183,88855.0
2016-11-25 09:30:00,90.33,90.72,90.26,90.61,31567.0,68.9871,69.2849,68.9336,69.2009,31567.0
2016-11-25 10:00:00,90.57,90.8,90.57,90.79,3398.0,69.1704,69.346,69.1704,69.3384,3398.0
2016-11-25 10:30:00,90.98,91.01,90.86,90.91,11266.0,69.4835,69.5064,69.3919,69.43,11266.0
2016-11-25 11:00:00,90.95,91.04,90.7,91.03,12678.0,69.4606,69.5293,69.2697,69.5217,12678.0
2016-11-25 11:30:00,91.01,91.01,90.61,90.7,10347.0,69.5064,69.5064,69.2009,69.2697,10347.0
2016-11-25 12:00:00,90.62,90.71,90.34,90.45,14412.0,69.2086,69.2773,68.9947,69.0787,14412.0
2016-11-25 12:30:00,90.45,90.56,90.39,90.45,28683.0,69.0787,69.1627,69.0329,69.0787,28683.0
2016-11-28 09:30:00,90.43,90.63,90.22,90.26,13443.0,69.0635,69.2162,68.9031,68.9336,13443.0
2016-11-28 10:00:00,90.22,90.23,89.97,89.98,11280.0,68.9031,68.9107,68.7121,68.7198,11280.0
2016-11-28 10:30:00,89.95,90.04,89.82,89.83,11439.0,68.6969,68.7656,68.5976,68.6052,11439.0
2016-11-28 11:00:00,89.84,90.01,89.82,90.0,17481.0,68.6129,68.7427,68.5976,68.7351,17481.0
2016-11-28 11:30:00,90.04,90.07,89.96,89.98,7967.0,68.7656,68.7885,68.7045,68.7198,7967.0
2016-11-28 12:00:00,90.03,90.14,89.95,90.01,8378.0,68.758,68.842,68.6969,68.7427,8378.0
2016-11-28 12:30:00,89.99,90.12,89.93,90.09,9118.0,68.7274,68.8267,68.6816,68.8038,9118.0
2016-11-28 13:00:00,90.09,90.3,90.02,90.3,7803.0,68.8038,68.9642,68.7503,68.9642,7803.0
2016-11-28 13:30:00,90.29,90.4,90.27,90.37,10065.0,68.9565,69.0405,68.9413,69.0176,10065.0
2016-11-28 14:00:00,90.37,90.47,90.35,90.38,8945.0,69.0176,69.094,69.0024,69.0253,8945.0
2016-11-28 14:30:00,90.36,90.48,90.36,90.45,7061.0,69.01,69.1016,69.01,69.0787,7061.0
2016-11-28 15:00:00,90.46,90.5,90.32,90.34,14999.0,69.0864,69.1169,68.9794,68.9947,14999.0
2016-11-28 15:30:00,90.33,90.34,90.16,90.19,40821.0,68.9871,68.9947,68.8573,68.8802,40821.0
2016-11-29 09:30:00,90.03,90.74,90.01,90.73,21686.0,68.758,69.3002,68.7427,69.2926,21686.0
2016-11-29 10:00:00,90.72,90.98,90.66,90.77,14285.0,69.2849,69.4835,69.2391,69.3231,14285.0
2016-11-29 10:30:00,90.81,91.24,90.81,91.18,10855.0,69.3537,69.6821,69.3537,69.6362,10855.0
2016-11-29 11:00:00,91.24,91.83,91.24,91.68,29712.0,69.6821,70.1327,69.6821,70.0181,29712.0
2016-11-29 11:30:00,91.68,91.69,91.46,91.47,27195.0,70.0181,70.0257,69.8501,69.8577,27195.0
2016-11-29 12:00:00,91.47,91.5,91.14,91.23,16765.0,69.8577,69.8806,69.6057,69.6744,16765.0
2016-11-29 12:30:00,91.25,91.75,91.25,91.73,57670.0,69.6897,70.0716,69.6897,70.0563,57670.0
2016-11-29 13:00:00,91.73,91.96,91.66,91.7,49554.0,70.0563,70.232,70.0028,70.0334,49554.0
2016-11-29 13:30:00,91.7,91.81,91.53,91.59,45256.0,70.0334,70.1174,69.9036,69.9494,45256.0
2016-11-29 14:00:00,91.61,91.7,91.58,91.62,19801.0,69.9647,70.0334,69.9417,69.9723,19801.0
2016-11-29 14:30:00,91.61,91.72,91.54,91.56,18527.0,69.9647,70.0487,69.9112,69.9265,18527.0
2016-11-29 15:00:00,91.57,91.72,91.47,91.68,37773.0,69.9341,70.0487,69.8577,70.0181,37773.0
2016-11-29 15:30:00,91.67,91.78,91.56,91.65,111699.0,70.0105,70.0945,69.9265,69.9952,111699.0
2016-11-30 09:30:00,92.11,92.6,91.8,92.48,41306.0,70.3465,70.7207,70.1098,70.6291,41306.0
2016-11-30 10:00:00,92.38,92.91,92.33,92.9,36656.0,70.5527,70.9575,70.5145,70.9499,36656.0
2016-11-30 10:30:00,92.84,93.0,92.64,92.64,57470.0,70.904,71.0262,70.7513,70.7513,57470.0
2016-11-30 11:00:00,92.65,92.75,92.51,92.6,22093.0,70.7589,70.8353,70.652,70.7207,22093.0
2016-11-30 11:30:00,92.62,92.67,92.48,92.54,20891.0,70.736,70.7742,70.6291,70.6749,20891.0
2016-11-30 12:00:00,92.56,92.59,92.25,92.28,16525.0,70.6902,70.7131,70.4534,70.4763,16525.0
2016-11-30 12:30:00,92.29,92.29,91.96,91.97,20778.0,70.484,70.484,70.232,70.2396,20778.0
2016-11-30 13:00:00,91.96,91.97,91.77,91.93,17351.0,70.232,70.2396,70.0868,70.209,17351.0
2016-11-30 13:30:00,91.89,92.32,91.89,92.26,17939.0,70.1785,70.5069,70.1785,70.4611,17939.0
2016-11-30 14:00:00,92.28,92.32,91.78,91.82,19869.0,70.4763,70.5069,70.0945,70.125,19869.0
2016-11-30 14:30:00,91.8,91.8,91.57,91.64,22121.0,70.1098,70.1098,69.9341,69.9876,22121.0
2016-11-30 15:00:00,91.62,91.73,91.53,91.68,35442.0,69.9723,70.0563,69.9036,70.0181,35442.0
2016-11-30 15:30:00,91.65,91.65,91.2,91.25,140878.0,69.9952,69.9952,69.6515,69.6897,140878.0
2016-12-01 09:30:00,91.33,91.58,90.74,90.98,18919.0,69.7508,69.9417,69.3002,69.4835,18919.0
2016-12-01 10:00:00,90.87,90.97,90.29,90.31,21155.0,69.3995,69.4759,68.9565,68.9718,21155.0
2016-12-01 10:30:00,90.35,90.47,89.71,89.84,26639.0,69.0024,69.094,68.5136,68.6129,26639.0
2016-12-01 11:00:00,89.82,90.08,89.77,89.96,18163.0,68.5976,68.7962,68.5594,68.7045,18163.0
2016-12-01 11:30:00,89.99,90.18,89.76,90.12,14687.0,68.7274,68.8725,68.5518,68.8267,14687.0
2016-12-01 12:00:00,90.17,90.17,89.95,89.95,12905.0,68.8649,68.8649,68.6969,68.6969,12905.0
2016-12-01 12:30:00,90.01,90.1,89.84,89.9,12005.0,68.7427,68.8114,68.6129,68.6587,12005.0
2016-12-01 13:00:00,89.92,89.94,89.81,89.85,19240.0,68.674,68.6892,68.5899,68.6205,19240.0
2016-12-01 13:30:00,89.88,90.15,89.88,90.05,26943.0,68.6434,68.8496,68.6434,68.7732,26943.0
2016-12-01 14:00:00,90.02,90.12,89.96,90.1,18191.0,68.7503,68.8267,68.7045,68.8114,18191.0
2016-12-01 14:30:00,90.11,90.12,89.98,90.06,21818.0,68.8191,68.8267,68.7198,68.7809,21818.0
2016-12-01 15:00:00,90.06,90.16,89.95,90.11,24011.0,68.7809,68.8573,68.6969,68.8191,24011.0
2016-12-01 15:30:00,90.11,90.34,90.09,90.33,51240.0,68.8191,68.9947,68.8038,68.9871,51240.0
2016-12-02 09:30:00,90.51,90.78,90.17,90.59,12325.0,69.1246,69.3308,68.8649,69.1857,12325.0
2016-12-02 10:00:00,90.56,90.57,90.01,90.29,16446.0,69.1627,69.1704,68.7427,68.9565,16446.0
2016-12-02 10:30:00,90.29,90.5,90.24,90.41,10588.0,68.9565,69.1169,68.9183,69.0482,10588.0
2016-12-02 11:00:00,90.38,90.57,90.37,90.45,9182.0,69.0253,69.1704,69.0176,69.0787,9182.0
2016-12-02 11:30:00,90.54,90.57,90.29,90.43,9763.0,69.1475,69.1704,68.9565,69.0635,9763.0
2016-12-02 12:00:00,90.39,90.62,90.39,90.54,8617.0,69.0329,69.2086,69.0329,69.1475,8617.0
2016-12-02 12:30:00,90.52,90.79,90.47,90.73,6405.0,69.1322,69.3384,69.094,69.2926,6405.0
2016-12-02 13:00:00,90.75,90.79,90.45,90.5,9707.0,69.3078,69.3384,69.0787,69.1169,9707.0
2016-12-02 13:30:00,90.49,90.67,90.49,90.58,13160.0,69.1093,69.2468,69.1093,69.178,13160.0
2016-12-02 14:00:00,90.55,90.78,90.5,90.77,90840.0,69.1551,69.3308,69.1169,69.3231,90840.0
2016-12-02 14:30:00,90.76,90.95,90.72,90.78,26505.0,69.3155,69.4606,69.2849,69.3308,26505.0
2016-12-02 15:00:00,90.78,90.84,90.69,90.83,21336.0,69.3308,69.3766,69.262,69.3689,21336.0
2016-12-02 15:30:00,90.81,91.15,90.81,91.14,87225.0,69.3537,69.6133,69.3537,69.6057,87225.0
2016-12-05 09:30:00,91.74,91.93,91.01,91.13,16519.0,70.0639,70.209,69.5064,69.5981,16519.0
2016-12-05 10:00:00,91.13,91.29,91.0,91.02,10465.0,69.5981,69.7203,69.4988,69.5141,10465.0
2016-12-05 10:30:00,91.07,91.39,90.98,91.39,8279.0,69.5522,69.7966,69.4835,69.7966,8279.0
2016-12-05 11:00:00,91.4,91.5,91.36,91.44,9870.0,69.8043,69.8806,69.7737,69.8348,9870.0
2016-12-05 11:30:00,91.48,91.51,91.35,91.42,10452.0,69.8654,69.8883,69.7661,69.8195,10452.0
2016-12-05 12:00:00,91.42,91.5,91.15,91.15,15360.0,69.8195,69.8806,69.6133,69.6133,15360.0
2016-12-05 12:30:00,91.22,91.36,91.13,91.17,14889.0,69.6668,69.7737,69.5981,69.6286,14889.0
2016-12-05 13:00:00,91.15,91.2,91.13,91.13,13084.0,69.6133,69.6515,69.5981,69.5981,13084.0
2016-12-05 13:30:00,91.1,91.13,91.03,91.07,13746.0,69.5752,69.5981,69.5217,69.5522,13746.0
2016-12-05 14:00:00,91.08,91.1,90.71,90.71,13351.0,69.5599,69.5752,69.2773,69.2773,13351.0
2016-12-05 14:30:00,90.72,90.75,90.42,90.65,32364.0,69.2849,69.3078,69.0558,69.2315,32364.0
2016-12-05 15:00:00,90.66,90.91,90.66,90.91,17681.0,69.2391,69.43,69.2391,69.43,17681.0
2016-12-05 15:30:00,90.9,91.13,90.9,91.07,46443.0,69.4224,69.5981,69.4224,69.5522,46443.0
2016-12-06 09:30:00,91.35,91.35,90.63,90.86,15577.0,69.7661,69.7661,69.2162,69.3919,15577.0
2016-12-06 10:00:00,90.96,91.09,90.6,90.82,14726.0,69.4682,69.5675,69.1933,69.3613,14726.0
2016-12-06 10:30:00,90.81,90.88,90.57,90.58,21954.0,69.3537,69.4071,69.1704,69.178,21954.0
2016-12-06 11:00:00,90.59,90.59,90.15,90.15,16925.0,69.1857,69.1857,68.8496,68.8496,16925.0
2016-12-06 11:30:00,90.2,90.58,90.1,90.43,19728.0,68.8878,69.178,68.8114,69.0635,19728.0
2016-12-06 12:00:00,90.47,90.53,90.34,90.41,8707.0,69.094,69.1398,68.9947,69.0482,8707.0
2016-12-06 12:30:00,90.48,90.52,90.37,90.39,5696.0,69.1016,69.1322,69.0176,69.0329,5696.0
2016-12-06 13:00:00,90.34,90.52,90.29,90.52,9683.0,68.9947,69.1322,68.9565,69.1322,9683.0
2016-12-06 13:30:00,90.57,90.77,90.57,90.72,8293.0,69.1704,69.3231,69.1704,69.2849,8293.0
2016-12-06 14:00:00,90.7,90.83,90.7,90.79,8046.0,69.2697,69.3689,69.2697,69.3384,8046.0
2016-12-06 14:30:00,90.8,90.81,90.71,90.76,10244.0,69.346,69.3537,69.2773,69.3155,10244.0
2016-12-06 15:00:00,90.76,90.83,90.64,90.75,15271.0,69.3155,69.3689,69.2238,69.3078,15271.0
2016-12-06 15:30:00,90.74,91.1,90.66,90.8,79661.0,69.3002,69.5752,69.2391,69.346,79661.0
2016-12-07 09:30:00,91.0,91.67,91.0,91.62,11303.0,69.4988,70.0105,69.4988,69.9723,11303.0
2016-12-07 10:00:00,91.51,92.13,91.44,92.13,15661.0,69.8883,70.3618,69.8348,70.3618,15661.0
2016-12-07 10:30:00,92.14,92.51,92.13,92.39,20029.0,70.3694,70.652,70.3618,70.5604,20029.0
2016-12-07 11:00:00,92.39,92.73,92.25,92.61,13467.0,70.5604,70.82,70.4534,70.7284,13467.0
2016-12-07 11:30:00,92.64,92.65,92.25,92.47,15203.0,70.7513,70.7589,70.4534,70.6215,15203.0
2016-12-07 12:00:00,92.46,92.85,92.42,92.78,28297.0,70.6138,70.9117,70.5833,70.8582,28297.0
2016-12-07 12:30:00,92.77,92.77,92.1,92.22,20580.0,70.8506,70.8506,70.3389,70.4305,20580.0
2016-12-07 13:00:00,92.22,92.75,92.21,92.66,12811.0,70.4305,70.8353,70.4229,70.7666,12811.0
2016-12-07 13:30:00,92.62,92.89,92.58,92.85,21190.0,70.736,70.9422,70.7055,70.9117,21190.0
2016-12-07 14:00:00,92.84,93.0,92.77,92.97,13837.0,70.904,71.0262,70.8506,71.0033,13837.0
2016-12-07 14:30:00,92.95,93.0,92.74,93.0,29201.0,70.988,71.0262,70.8277,71.0262,29201.0
2016-12-07 15:00:00,92.96,92.99,92.8,92.94,27035.0,70.9957,71.0186,70.8735,70.9804,27035.0
2016-12-07 15:30:00,92.92,93.0,92.68,92.85,97311.0,70.9651,71.0262,70.7818,70.9117,97311.0
2016-12-08 09:30:00,95.29,98.6,94.96,97.3,1228466.0,72.7752,75.3031,72.5231,74.3102,1228466.0
2016-12-08 10:00:00,97.3,97.37,96.61,96.61,267770.0,74.3102,74.3637,73.7833,73.7833,267770.0
2016-12-08 10:30:00,96.63,97.01,96.35,96.94,197022.0,73.7985,74.0888,73.5847,74.0353,197022.0
2016-12-08 11:00:00,96.92,97.4,96.7,97.2,202548.0,74.02,74.3866,73.852,74.2339,202548.0
2016-12-08 11:30:00,97.2,97.22,96.81,97.08,114100.0,74.2339,74.2491,73.936,74.1422,114100.0
2016-12-08 12:00:00,97.03,97.28,97.03,97.2,105725.0,74.104,74.295,74.104,74.2339,105725.0
2016-12-08 12:30:00,97.2,97.21,96.87,97.02,64528.0,74.2339,74.2415,73.9818,74.0964,64528.0
2016-12-08 13:00:00,97.03,97.14,96.52,96.71,69590.0,74.104,74.188,73.7145,73.8596,69590.0
2016-12-08 13:30:00,96.74,96.97,96.69,96.8,61527.0,73.8825,74.0582,73.8444,73.9284,61527.0
2016-12-08 14:00:00,96.83,96.96,96.68,96.77,75697.0,73.9513,74.0506,73.8367,73.9055,75697.0
2016-12-08 14:30:00,96.77,96.81,96.28,96.6,58600.0,73.9055,73.936,73.5312,73.7756,58600.0
2016-12-08 15:00:00,96.65,97.1,96.6,96.98,81458.0,73.8138,74.1575,73.7756,74.0658,81458.0
2016-12-08 15:30:00,96.98,96.98,96.58,96.85,146241.0,74.0658,74.0658,73.7604,73.9666,146241.0
2016-12-09 09:30:00,97.15,97.5,96.2,96.78,88782.0,74.1957,74.463,73.4701,73.9131,88782.0
2016-12-09 10:00:00,96.83,96.96,96.42,96.72,28620.0,73.9513,74.0506,73.6382,73.8673,28620.0
2016-12-09 10:30:00,96.6,96.69,96.16,96.22,43612.0,73.7756,73.8444,73.4396,73.4854,43612.0
2016-12-09 11:00:00,96.2,96.81,96.18,96.44,72076.0,73.4701,73.936,73.4549,73.6534,72076.0
2016-12-09 11:30:00,96.4,96.6,96.29,96.36,28708.0,73.6229,73.7756,73.5389,73.5923,28708.0
2016-12-09 12:00:00,96.35,96.44,95.7,95.83,51667.0,73.5847,73.6534,73.0883,73.1876,51667.0
2016-12-09 12:30:00,95.83,95.88,95.68,95.69,23968.0,73.1876,73.2257,73.073,73.0806,23968.0
2016-12-09 13:00:00,95.67,96.11,95.42,96.11,45893.0,73.0654,73.4014,72.8744,73.4014,45893.0
2016-12-09 13:30:00,96.12,96.28,96.08,96.2,31717.0,73.409,73.5312,73.3785,73.4701,31717.0
2016-12-09 14:00:00,96.2,96.25,95.94,96.02,42636.0,73.4701,73.5083,73.2716,73.3327,42636.0
2016-12-09 14:30:00,95.97,96.1,95.78,95.93,55323.0,73.2945,73.3938,73.1494,73.2639,55323.0
2016-12-09 15:00:00,95.91,96.08,95.57,96.01,40536.0,73.2487,73.3785,72.989,73.325,40536.0
2016-12-09 15:30:00,96.02,96.17,95.8,96.0,105196.0,73.3327,73.4472,73.1646,73.3174,105196.0
2016-12-12 09:30:00,96.1,98.82,95.71,95.9,34706.0,73.3938,75.4711,73.0959,73.241,34706.0
2016-12-12 10:00:00,95.93,95.93,95.25,95.42,30842.0,73.2639,73.2639,72.7446,72.8744,30842.0
2016-12-12 10:30:00,95.42,95.83,95.41,95.63,23714.0,72.8744,73.1876,72.8668,73.0348,23714.0
2016-12-12 11:00:00,95.62,96.11,95.6,95.96,19185.0,73.0272,73.4014,73.0119,73.2868,19185.0
2016-12-12 11:30:00,95.95,96.15,95.91,96.0,20457.0,73.2792,73.432,73.2487,73.3174,20457.0
2016-12-12 12:00:00,96.04,96.07,95.6,95.6,19218.0,73.3479,73.3709,73.0119,73.0119,19218.0
2016-12-12 12:30:00,95.63,95.75,95.6,95.7,16392.0,73.0348,73.1265,73.0119,73.0883,16392.0
2016-12-12 13:00:00,95.69,95.84,95.69,95.74,15236.0,73.0806,73.1952,73.0806,73.1188,15236.0
2016-12-12 13:30:00,95.74,95.75,95.52,95.64,13478.0,73.1188,73.1265,72.9508,73.0425,13478.0
2016-12-12 14:00:00,95.64,95.82,95.58,95.64,16878.0,73.0425,73.1799,72.9966,73.0425,16878.0
2016-12-12 14:30:00,95.63,95.94,95.6,95.9,31857.0,73.0348,73.2716,73.0119,73.241,31857.0
2016-12-12 15:00:00,95.87,95.94,95.66,95.89,29221.0,73.2181,73.2716,73.0577,73.2334,29221.0
2016-12-12 15:30:00,95.93,96.05,95.87,95.99,89957.0,73.2639,73.3556,73.2181,73.3098,89957.0
2016-12-13 09:30:00,95.9,96.25,95.29,95.42,30660.0,73.241,73.5083,72.7752,72.8744,30660.0
2016-12-13 10:00:00,95.48,95.73,94.9,95.41,32822.0,72.9203,73.1112,72.4773,72.8668,32822.0
2016-12-13 10:30:00,95.46,95.5,95.02,95.05,26490.0,72.905,72.9355,72.5689,72.5919,26490.0
2016-12-13 11:00:00,95.04,95.1,94.76,94.94,19175.0,72.5842,72.63,72.3704,72.5078,19175.0
2016-12-13 11:30:00,94.95,95.11,94.83,95.11,17893.0,72.5155,72.6377,72.4238,72.6377,17893.0
2016-12-13 12:00:00,95.17,95.32,95.07,95.19,36533.0,72.6835,72.7981,72.6071,72.6988,36533.0
2016-12-13 12:30:00,95.19,95.29,94.83,95.02,97344.0,72.6988,72.7752,72.4238,72.5689,97344.0
2016-12-13 13:00:00,94.98,95.4,94.98,95.35,18304.0,72.5384,72.8592,72.5384,72.821,18304.0
2016-12-13 13:30:00,95.35,95.38,94.93,94.99,27264.0,72.821,72.8439,72.5002,72.546,27264.0
2016-12-13 14:00:00,95.02,95.03,94.89,95.0,14924.0,72.5689,72.5766,72.4697,72.5537,14924.0
2016-12-13 14:30:00,94.98,95.3,94.97,95.26,27172.0,72.5384,72.7828,72.5308,72.7522,27172.0
2016-12-13 15:00:00,95.24,95.45,95.18,95.4,50973.0,72.737,72.8973,72.6911,72.8592,50973.0
2016-12-13 15:30:00,95.41,95.44,95.31,95.4,95054.0,72.8668,72.8897,72.7904,72.8592,95054.0
2016-12-14 09:30:00,95.49,95.53,94.88,94.88,36157.0,72.9279,72.9584,72.462,72.462,36157.0
2016-12-14 10:00:00,94.9,95.09,94.86,94.92,20855.0,72.4773,72.6224,72.4467,72.4926,20855.0
2016-12-14 10:30:00,94.94,95.01,94.69,94.77,19250.0,72.5078,72.5613,72.3169,72.378,19250.0
2016-12-14 11:00:00,94.79,95.15,94.69,95.03,34373.0,72.3933,72.6682,72.3169,72.5766,34373.0
2016-12-14 11:30:00,95.01,95.13,94.27,94.62,66412.0,72.5613,72.653,71.9962,72.2635,66412.0
2016-12-14 12:00:00,94.66,94.84,94.47,94.57,64506.0,72.294,72.4315,72.1489,72.2253,64506.0
2016-12-14 12:30:00,94.54,94.77,94.34,94.59,64881.0,72.2024,72.378,72.0496,72.2405,64881.0
2016-12-14 13:00:00,94.59,94.99,94.46,94.94,39532.0,72.2405,72.546,72.1413,72.5078,39532.0
2016-12-14 13:30:00,94.93,95.58,94.91,95.28,55620.0,72.5002,72.9966,72.4849,72.7675,55620.0
2016-12-14 14:00:00,95.13,95.78,95.13,95.23,25440.0,72.653,73.1494,72.653,72.7293,25440.0
2016-12-14 14:30:00,95.34,95.53,95.03,95.07,17451.0,72.8133,72.9584,72.5766,72.6071,17451.0
2016-12-14 15:00:00,95.1,95.13,94.7,94.78,21962.0,72.63,72.653,72.3246,72.3857,21962.0
2016-12-14 15:30:00,94.79,95.07,94.59,94.74,44073.0,72.3933,72.6071,72.2405,72.3551,44073.0
2016-12-15 09:30:00,94.65,95.0,94.12,94.78,19935.0,72.2864,72.5537,71.8816,72.3857,19935.0
2016-12-15 10:00:00,94.82,94.97,94.74,94.9,8470.0,72.4162,72.5308,72.3551,72.4773,8470.0
2016-12-15 10:30:00,94.91,95.54,94.9,95.41,14963.0,72.4849,72.9661,72.4773,72.8668,14963.0
2016-12-15 11:00:00,95.38,95.98,95.14,95.8,42014.0,72.8439,73.3021,72.6606,73.1646,42014.0
2016-12-15 11:30:00,95.73,95.75,95.33,95.43,28340.0,73.1112,73.1265,72.8057,72.8821,28340.0
2016-12-15 12:00:00,95.48,95.49,95.21,95.28,17559.0,72.9203,72.9279,72.7141,72.7675,17559.0
2016-12-15 12:30:00,95.25,95.7,95.24,95.59,21848.0,72.7446,73.0883,72.737,73.0043,21848.0
2016-12-15 13:00:00,95.6,95.66,95.46,95.55,26988.0,73.0119,73.0577,72.905,72.9737,26988.0
2016-12-15 13:30:00,95.57,95.61,95.08,95.15,23962.0,72.989,73.0195,72.6148,72.6682,23962.0
2016-12-15 14:00:00,95.13,95.42,95.0,95.42,12903.0,72.653,72.8744,72.5537,72.8744,12903.0
2016-12-15 14:30:00,95.43,95.6,95.37,95.57,10717.0,72.8821,73.0119,72.8362,72.989,10717.0
2016-12-15 15:00:00,95.51,95.51,95.2,95.24,21344.0,72.9432,72.9432,72.7064,72.737,21344.0
2016-12-15 15:30:00,95.28,95.45,95.28,95.45,40338.0,72.7675,72.8973,72.7675,72.8973,40338.0
2016-12-16 09:30:00,95.4,95.48,95.02,95.08,79153.0,72.8592,72.9203,72.5689,72.6148,79153.0
2016-12-16 10:00:00,95.17,95.41,95.14,95.26,14055.0,72.6835,72.8668,72.6606,72.7522,14055.0
2016-12-16 10:30:00,95.27,95.48,95.17,95.44,7672.0,72.7599,72.9203,72.6835,72.8897,7672.0
2016-12-16 11:00:00,95.54,95.55,94.95,94.97,9506.0,72.9661,72.9737,72.5155,72.5308,9506.0
2016-12-16 11:30:00,94.96,95.11,94.88,94.93,13891.0,72.5231,72.6377,72.462,72.5002,13891.0
2016-12-16 12:00:00,94.96,95.09,94.96,95.06,17272.0,72.5231,72.6224,72.5231,72.5995,17272.0
2016-12-16 12:30:00,95.01,95.09,94.98,95.03,8030.0,72.5613,72.6224,72.5384,72.5766,8030.0
2016-12-16 13:00:00,95.1,95.27,94.92,94.92,14897.0,72.63,72.7599,72.4926,72.4926,14897.0
2016-12-16 13:30:00,94.96,95.05,94.96,94.98,5308.0,72.5231,72.5919,72.5231,72.5384,5308.0
2016-12-16 14:00:00,94.92,95.28,94.8,95.06,19746.0,72.4926,72.7675,72.4009,72.5995,19746.0
2016-12-16 14:30:00,95.07,95.22,95.01,95.22,8082.0,72.6071,72.7217,72.5613,72.7217,8082.0
2016-12-16 15:00:00,95.16,95.2,94.96,95.12,10426.0,72.6759,72.7064,72.5231,72.6453,10426.0
2016-12-16 15:30:00,95.16,95.17,94.91,94.99,56248.0,72.6759,72.6835,72.4849,72.546,56248.0
2016-12-19 09:30:00,95.3,95.92,94.99,95.18,19674.0,72.7828,73.2563,72.546,72.6911,19674.0
2016-12-19 10:00:00,95.16,95.3,94.84,94.92,12061.0,72.6759,72.7828,72.4315,72.4926,12061.0
2016-12-19 10:30:00,94.87,95.0,94.75,94.8,16010.0,72.4544,72.5537,72.3627,72.4009,16010.0
2016-12-19 11:00:00,94.78,94.97,94.75,94.83,15473.0,72.3857,72.5308,72.3627,72.4238,15473.0
2016-12-19 11:30:00,94.85,94.94,94.76,94.9,7533.0,72.4391,72.5078,72.3704,72.4773,7533.0
2016-12-19 12:00:00,94.89,94.89,94.6,94.6,11998.0,72.4697,72.4697,72.2482,72.2482,11998.0
2016-12-19 12:30:00,94.62,94.64,94.27,94.37,29805.0,72.2635,72.2787,71.9962,72.0725,29805.0
2016-12-19 13:00:00,94.38,94.43,94.26,94.37,15402.0,72.0802,72.1183,71.9885,72.0725,15402.0
2016-12-19 13:30:00,94.39,94.57,94.3,94.56,11183.0,72.0878,72.2253,72.0191,72.2176,11183.0
2016-12-19 14:00:00,94.57,94.61,94.48,94.54,10409.0,72.2253,72.2558,72.1565,72.2024,10409.0
2016-12-19 14:30:00,94.51,94.83,94.48,94.83,14376.0,72.1794,72.4238,72.1565,72.4238,14376.0
2016-12-19 15:00:00,94.8,95.05,94.79,95.03,21726.0,72.4009,72.5919,72.3933,72.5766,21726.0
2016-12-19 15:30:00,95.03,95.36,95.03,95.36,49765.0,72.5766,72.8286,72.5766,72.8286,49765.0
2016-12-20 09:30:00,95.01,95.06,94.26,94.39,34058.0,72.5613,72.5995,71.9885,72.0878,34058.0
2016-12-20 10:00:00,94.42,95.56,94.41,95.03,40695.0,72.1107,72.9814,72.1031,72.5766,40695.0
2016-12-20 10:30:00,95.01,95.14,94.91,94.97,17731.0,72.5613,72.6606,72.4849,72.5308,17731.0
2016-12-20 11:00:00,94.93,95.03,94.73,94.86,18433.0,72.5002,72.5766,72.3475,72.4467,18433.0
2016-12-20 11:30:00,94.85,94.85,94.3,94.4,72591.0,72.4391,72.4391,72.0191,72.0954,72591.0
2016-12-20 12:00:00,94.48,94.9,94.35,94.8,49685.0,72.1565,72.4773,72.0573,72.4009,49685.0
2016-12-20 12:30:00,94.83,94.89,94.79,94.87,17816.0,72.4238,72.4697,72.3933,72.4544,17816.0
2016-12-20 13:00:00,94.9,95.38,94.86,95.21,30814.0,72.4773,72.8439,72.4467,72.7141,30814.0
2016-12-20 13:30:00,95.23,95.51,94.86,95.42,47464.0,72.7293,72.9432,72.4467,72.8744,47464.0
2016-12-20 14:00:00,95.39,95.49,95.02,95.02,10296.0,72.8515,72.9279,72.5689,72.5689,10296.0
2016-12-20 14:30:00,95.03,95.22,95.01,95.22,8752.0,72.5766,72.7217,72.5613,72.7217,8752.0
2016-12-20 15:00:00,95.19,95.23,95.12,95.13,5986.0,72.6988,72.7293,72.6453,72.653,5986.0
2016-12-20 15:30:00,95.14,95.26,94.95,95.16,103813.0,72.6606,72.7522,72.5155,72.6759,103813.0
2016-12-21 09:30:00,95.32,96.0,95.26,95.9,22796.0,72.7981,73.3174,72.7522,73.241,22796.0
2016-12-21 10:00:00,95.92,96.21,95.83,96.1,66048.0,73.2563,73.4778,73.1876,73.3938,66048.0
2016-12-21 10:30:00,96.05,96.17,95.89,95.93,13980.0,73.3556,73.4472,73.2334,73.2639,13980.0
2016-12-21 11:00:00,95.95,96.06,95.86,96.05,10339.0,73.2792,73.3632,73.2105,73.3556,10339.0
2016-12-21 11:30:00,96.07,96.13,95.64,95.66,25016.0,73.3709,73.4167,73.0425,73.0577,25016.0
2016-12-21 12:00:00,95.62,96.06,95.59,96.06,34800.0,73.0272,73.3632,73.0043,73.3632,34800.0
2016-12-21 12:30:00,96.0,96.06,95.94,96.02,13016.0,73.3174,73.3632,73.2716,73.3327,13016.0
2016-12-21 13:00:00,96.04,96.07,95.81,95.81,19710.0,73.3479,73.3709,73.1723,73.1723,19710.0
2016-12-21 13:30:00,95.77,95.77,95.58,95.68,10851.0,73.1417,73.1417,72.9966,73.073,10851.0
2016-12-21 14:00:00,95.7,96.04,95.7,96.02,11831.0,73.0883,73.3479,73.0883,73.3327,11831.0
2016-12-21 14:30:00,96.03,96.17,95.88,96.15,16725.0,73.3403,73.4472,73.2257,73.432,16725.0
2016-12-21 15:00:00,96.15,96.3,96.08,96.26,36324.0,73.432,73.5465,73.3785,73.516,36324.0
2016-12-21 15:30:00,96.23,96.23,95.95,95.99,55346.0,73.493,73.493,73.2792,73.3098,55346.0
2016-12-22 09:30:00,96.0,96.15,95.65,95.98,18972.0,73.3174,73.432,73.0501,73.3021,18972.0
2016-12-22 10:00:00,95.91,96.08,95.68,95.7,18054.0,73.2487,73.3785,73.073,73.0883,18054.0
2016-12-22 10:30:00,95.68,95.72,95.45,95.47,19573.0,73.073,73.1036,72.8973,72.9126,19573.0
2016-12-22 11:00:00,95.47,95.54,95.36,95.45,14390.0,72.9126,72.9661,72.8286,72.8973,14390.0
2016-12-22 11:30:00,95.44,95.5,95.19,95.22,8091.0,72.8897,72.9355,72.6988,72.7217,8091.0
2016-12-22 12:00:00,95.23,95.29,95.01,95.16,14162.0,72.7293,72.7752,72.5613,72.6759,14162.0
2016-12-22 12:30:00,95.13,95.27,95.06,95.26,9880.0,72.653,72.7599,72.5995,72.7522,9880.0
2016-12-22 13:00:00,95.26,95.38,95.12,95.18,14981.0,72.7522,72.8439,72.6453,72.6911,14981.0
2016-12-22 13:30:00,95.15,95.5,95.1,95.48,14848.0,72.6682,72.9355,72.63,72.9203,14848.0
2016-12-22 14:00:00,95.45,95.96,95.45,95.87,20861.0,72.8973,73.2868,72.8973,73.2181,20861.0
2016-12-22 14:30:00,95.82,95.87,95.55,95.73,12548.0,73.1799,73.2181,72.9737,73.1112,12548.0
2016-12-22 15:00:00,95.68,95.78,95.61,95.72,12627.0,73.073,73.1494,73.0195,73.1036,12627.0
2016-12-22 15:30:00,95.74,95.86,95.69,95.84,37986.0,73.1188,73.2105,73.0806,73.1952,37986.0
2016-12-23 09:30:00,95.58,95.85,95.12,95.75,25398.0,72.9966,73.2028,72.6453,73.1265,25398.0
2016-12-23 10:00:00,95.74,96.04,95.69,95.93,14574.0,73.1188,73.3479,73.0806,73.2639,14574.0
2016-12-23 10:30:00,95.88,96.1,95.78,96.05,7596.0,73.2257,73.3938,73.1494,73.3556,7596.0
2016-12-23 11:00:00,96.09,96.12,95.91,96.0,8912.0,73.3861,73.409,73.2487,73.3174,8912.0
2016-12-23 11:30:00,95.96,96.06,95.79,95.82,7964.0,73.2868,73.3632,73.157,73.1799,7964.0
2016-12-23 12:00:00,95.83,95.85,95.73,95.79,9279.0,73.1876,73.2028,73.1112,73.157,9279.0
2016-12-23 12:30:00,95.76,95.85,95.74,95.83,6450.0,73.1341,73.2028,73.1188,73.1876,6450.0
2016-12-23 13:00:00,95.83,95.95,95.82,95.92,4756.0,73.1876,73.2792,73.1799,73.2563,4756.0
2016-12-23 13:30:00,95.95,95.96,95.73,95.73,6966.0,73.2792,73.2868,73.1112,73.1112,6966.0
2016-12-23 14:00:00,95.72,95.73,95.59,95.73,6460.0,73.1036,73.1112,73.0043,73.1112,6460.0
2016-12-23 14:30:00,95.68,95.87,95.68,95.87,7825.0,73.073,73.2181,73.073,73.2181,7825.0
2016-12-23 15:00:00,95.87,95.97,95.86,95.9,16445.0,73.2181,73.2945,73.2105,73.241,16445.0
2016-12-23 15:30:00,95.9,96.06,95.9,96.0,29542.0,73.241,73.3632,73.241,73.3174,29542.0
2016-12-27 09:30:00,96.02,96.3,95.75,95.87,23519.0,73.3327,73.5465,73.1265,73.2181,23519.0
2016-12-27 10:00:00,95.96,95.99,95.75,95.9,8676.0,73.2868,73.3098,73.1265,73.241,8676.0
2016-12-27 10:30:00,95.89,95.92,95.64,95.71,5380.0,73.2334,73.2563,73.0425,73.0959,5380.0
2016-12-27 11:00:00,95.71,95.85,95.67,95.79,9750.0,73.0959,73.2028,73.0654,73.157,9750.0
2016-12-27 11:30:00,95.82,95.83,95.65,95.66,10356.0,73.1799,73.1876,73.0501,73.0577,10356.0
2016-12-27 12:00:00,95.72,95.76,95.36,95.43,11674.0,73.1036,73.1341,72.8286,72.8821,11674.0
2016-12-27 12:30:00,95.45,95.52,95.29,95.48,9962.0,72.8973,72.9508,72.7752,72.9203,9962.0
2016-12-27 13:00:00,95.48,95.74,95.48,95.73,8430.0,72.9203,73.1188,72.9203,73.1112,8430.0
2016-12-27 13:30:00,95.76,95.84,95.74,95.8,11241.0,73.1341,73.1952,73.1188,73.1646,11241.0
2016-12-27 14:00:00,95.81,95.83,95.73,95.75,23315.0,73.1723,73.1876,73.1112,73.1265,23315.0
2016-12-27 14:30:00,95.75,95.8,95.7,95.71,13816.0,73.1265,73.1646,73.0883,73.0959,13816.0
2016-12-27 15:00:00,95.71,95.8,95.68,95.8,12194.0,73.0959,73.1646,73.073,73.1646,12194.0
2016-12-27 15:30:00,95.79,95.84,95.69,95.71,36053.0,73.157,73.1952,73.0806,73.0959,36053.0
2016-12-28 09:30:00,95.71,95.85,95.44,95.57,10648.0,73.0959,73.2028,72.8897,72.989,10648.0
2016-12-28 10:00:00,95.42,95.42,94.85,95.02,23708.0,72.8744,72.8744,72.4391,72.5689,23708.0
2016-12-28 10:30:00,95.04,95.04,94.76,94.82,18714.0,72.5842,72.5842,72.3704,72.4162,18714.0
2016-12-28 11:00:00,94.83,95.01,94.82,94.9,25805.0,72.4238,72.5613,72.4162,72.4773,25805.0
2016-12-28 11:30:00,94.97,95.0,94.81,94.85,14153.0,72.5308,72.5537,72.4086,72.4391,14153.0
2016-12-28 12:00:00,94.87,94.9,94.66,94.68,16257.0,72.4544,72.4773,72.294,72.3093,16257.0
2016-12-28 12:30:00,94.68,94.69,94.35,94.45,23075.0,72.3093,72.3169,72.0573,72.1336,23075.0
2016-12-28 13:00:00,94.51,94.8,94.5,94.56,19416.0,72.1794,72.4009,72.1718,72.2176,19416.0
2016-12-28 13:30:00,94.75,94.75,94.56,94.58,5736.0,72.3627,72.3627,72.2176,72.2329,5736.0
2016-12-28 14:00:00,94.63,94.9,94.61,94.85,19183.0,72.2711,72.4773,72.2558,72.4391,19183.0
2016-12-28 14:30:00,94.87,94.9,94.73,94.78,7512.0,72.4544,72.4773,72.3475,72.3857,7512.0
2016-12-28 15:00:00,94.8,94.9,94.64,94.67,30722.0,72.4009,72.4773,72.2787,72.3016,30722.0
2016-12-28 15:30:00,94.66,94.9,94.66,94.85,43469.0,72.294,72.4773,72.294,72.4391,43469.0
2016-12-29 09:30:00,95.0,95.31,94.86,95.17,24745.0,72.5537,72.7904,72.4467,72.6835,24745.0
2016-12-29 10:00:00,95.27,95.28,94.66,94.68,11656.0,72.7599,72.7675,72.294,72.3093,11656.0
2016-12-29 10:30:00,94.68,94.94,94.68,94.77,16657.0,72.3093,72.5078,72.3093,72.378,16657.0
2016-12-29 11:00:00,94.79,94.84,94.47,94.84,11712.0,72.3933,72.4315,72.1489,72.4315,11712.0
2016-12-29 11:30:00,94.78,94.82,94.62,94.63,8397.0,72.3857,72.4162,72.2635,72.2711,8397.0
2016-12-29 12:00:00,94.62,94.87,94.39,94.83,29858.0,72.2635,72.4544,72.0878,72.4238,29858.0
2016-12-29 12:30:00,94.81,95.04,94.74,94.99,6412.0,72.4086,72.5842,72.3551,72.546,6412.0
2016-12-29 13:00:00,95.02,95.03,94.85,94.88,7859.0,72.5689,72.5766,72.4391,72.462,7859.0
2016-12-29 13:30:00,94.94,94.97,94.54,94.61,14132.0,72.5078,72.5308,72.2024,72.2558,14132.0
2016-12-29 14:00:00,94.69,94.76,94.55,94.57,14618.0,72.3169,72.3704,72.21,72.2253,14618.0
2016-12-29 14:30:00,94.56,94.64,94.4,94.52,18163.0,72.2176,72.2787,72.0954,72.1871,18163.0
2016-12-29 15:00:00,94.55,94.66,94.52,94.63,19632.0,72.21,72.294,72.1871,72.2711,19632.0
2016-12-29 15:30:00,94.66,94.75,94.57,94.72,38680.0,72.294,72.3627,72.2253,72.3398,38680.0
2016-12-30 09:30:00,94.64,95.02,94.43,94.86,27703.0,72.2787,72.5689,72.1183,72.4467,27703.0
2016-12-30 10:00:00,94.74,94.99,94.54,94.98,33891.0,72.3551,72.546,72.2024,72.5384,33891.0
2016-12-30 10:30:00,95.0,95.01,94.9,94.99,17893.0,72.5537,72.5613,72.4773,72.546,17893.0
2016-12-30 11:00:00,94.95,95.19,94.91,95.12,16007.0,72.5155,72.6988,72.4849,72.6453,16007.0
2016-12-30 11:30:00,95.13,95.29,95.03,95.18,11398.0,72.653,72.7752,72.5766,72.6911,11398.0
2016-12-30 12:00:00,95.2,95.34,95.01,95.26,11925.0,72.7064,72.8133,72.5613,72.7522,11925.0
2016-12-30 12:30:00,95.2,95.24,95.03,95.03,8338.0,72.7064,72.737,72.5766,72.5766,8338.0
2016-12-30 13:00:00,95.04,95.28,94.98,95.28,10619.0,72.5842,72.7675,72.5384,72.7675,10619.0
2016-12-30 13:30:00,95.26,95.26,94.99,95.02,9340.0,72.7522,72.7522,72.546,72.5689,9340.0
2016-12-30 14:00:00,95.01,95.36,95.01,95.34,23812.0,72.5613,72.8286,72.5613,72.8133,23812.0
2016-12-30 14:30:00,95.33,95.39,95.23,95.39,22576.0,72.8057,72.8515,72.7293,72.8515,22576.0
2016-12-30 15:00:00,95.39,95.67,95.37,95.61,23856.0,72.8515,73.0654,72.8362,73.0195,23856.0
2016-12-30 15:30:00,95.57,95.62,95.31,95.54,54102.0,72.989,73.0272,72.7904,72.9661,54102.0
2017-01-03 09:30:00,96.29,96.38,95.17,95.41,32086.0,73.5389,73.6076,72.6835,72.8668,32086.0
2017-01-03 10:00:00,95.43,95.84,95.4,95.62,8976.0,72.8821,73.1952,72.8592,73.0272,8976.0
2017-01-03 10:30:00,95.59,95.73,95.34,95.34,17871.0,73.0043,73.1112,72.8133,72.8133,17871.0
2017-01-03 11:00:00,95.34,95.38,95.0,95.28,19204.0,72.8133,72.8439,72.5537,72.7675,19204.0
2017-01-03 11:30:00,95.3,95.34,95.02,95.09,19126.0,72.7828,72.8133,72.5689,72.6224,19126.0
2017-01-03 12:00:00,95.12,95.12,94.86,94.87,14561.0,72.6453,72.6453,72.4467,72.4544,14561.0
2017-01-03 12:30:00,94.89,94.95,94.82,94.86,14518.0,72.4697,72.5155,72.4162,72.4467,14518.0
2017-01-03 13:00:00,94.85,94.88,94.7,94.85,10968.0,72.4391,72.462,72.3246,72.4391,10968.0
2017-01-03 13:30:00,94.82,94.87,94.62,94.66,6567.0,72.4162,72.4544,72.2635,72.294,6567.0
2017-01-03 14:00:00,94.65,94.69,94.5,94.56,10633.0,72.2864,72.3169,72.1718,72.2176,10633.0
2017-01-03 14:30:00,94.56,94.73,94.46,94.69,10490.0,72.2176,72.3475,72.1413,72.3169,10490.0
2017-01-03 15:00:00,94.67,94.75,94.57,94.61,23742.0,72.3016,72.3627,72.2253,72.2558,23742.0
2017-01-03 15:30:00,94.59,94.83,94.42,94.77,52011.0,72.2405,72.4238,72.1107,72.378,52011.0
2017-01-04 09:30:00,95.18,95.61,94.84,95.48,29215.0,72.6911,73.0195,72.4315,72.9203,29215.0
2017-01-04 10:00:00,95.45,96.28,95.38,96.16,30035.0,72.8973,73.5312,72.8439,73.4396,30035.0
2017-01-04 10:30:00,96.22,96.26,95.83,95.96,17367.0,73.4854,73.516,73.1876,73.2868,17367.0
2017-01-04 11:00:00,96.02,96.09,95.7,95.91,15255.0,73.3327,73.3861,73.0883,73.2487,15255.0
2017-01-04 11:30:00,95.87,96.0,95.83,96.0,10712.0,73.2181,73.3174,73.1876,73.3174,10712.0
2017-01-04 12:00:00,96.0,96.01,95.79,95.92,14282.0,73.3174,73.325,73.157,73.2563,14282.0
2017-01-04 12:30:00,95.88,96.13,95.88,96.07,8059.0,73.2257,73.4167,73.2257,73.3709,8059.0
2017-01-04 13:00:00,96.05,96.05,95.77,95.97,8518.0,73.3556,73.3556,73.1417,73.2945,8518.0
2017-01-04 13:30:00,95.95,96.1,95.8,96.04,14886.0,73.2792,73.3938,73.1646,73.3479,14886.0
2017-01-04 14:00:00,96.03,96.12,95.93,96.09,12196.0,73.3403,73.409,73.2639,73.3861,12196.0
2017-01-04 14:30:00,96.09,96.15,95.98,96.08,15427.0,73.3861,73.432,73.3021,73.3785,15427.0
2017-01-04 15:00:00,96.05,96.24,95.95,96.24,17066.0,73.3556,73.5007,73.2792,73.5007,17066.0
2017-01-04 15:30:00,96.18,96.2,95.94,96.08,64800.0,73.4549,73.4701,73.2716,73.3785,64800.0
2017-01-05 09:30:00,96.02,96.02,95.53,95.79,10410.0,73.3327,73.3327,72.9584,73.157,10410.0
2017-01-05 10:00:00,95.81,96.09,95.72,96.01,18928.0,73.1723,73.3861,73.1036,73.325,18928.0
2017-01-05 10:30:00,95.95,96.21,95.87,96.21,15847.0,73.2792,73.4778,73.2181,73.4778,15847.0
2017-01-05 11:00:00,96.2,96.3,95.92,95.98,11565.0,73.4701,73.5465,73.2563,73.3021,11565.0
2017-01-05 11:30:00,95.94,95.95,95.53,95.72,17978.0,73.2716,73.2792,72.9584,73.1036,17978.0
2017-01-05 12:00:00,95.67,95.85,95.58,95.71,28759.0,73.0654,73.2028,72.9966,73.0959,28759.0
2017-01-05 12:30:00,95.71,95.71,95.4,95.4,14871.0,73.0959,73.0959,72.8592,72.8592,14871.0
2017-01-05 13:00:00,95.42,95.44,95.33,95.4,11116.0,72.8744,72.8897,72.8057,72.8592,11116.0
2017-01-05 13:30:00,95.42,95.47,95.3,95.47,10932.0,72.8744,72.9126,72.7828,72.9126,10932.0
2017-01-05 14:00:00,95.51,95.82,95.48,95.82,8606.0,72.9432,73.1799,72.9203,73.1799,8606.0
2017-01-05 14:30:00,95.82,95.82,95.74,95.79,8313.0,73.1799,73.1799,73.1188,73.157,8313.0
2017-01-05 15:00:00,95.77,95.88,95.68,95.83,11703.0,73.1417,73.2257,73.073,73.1876,11703.0
2017-01-05 15:30:00,95.85,95.96,95.78,95.93,25000.0,73.2028,73.2868,73.1494,73.2639,25000.0
2017-01-06 09:30:00,96.23,96.35,95.65,96.09,14734.0,73.493,73.5847,73.0501,73.3861,14734.0
2017-01-06 10:00:00,96.16,96.3,95.37,95.47,28967.0,73.4396,73.5465,72.8362,72.9126,28967.0
2017-01-06 10:30:00,95.47,95.98,95.46,95.98,22540.0,72.9126,73.3021,72.905,73.3021,22540.0
2017-01-06 11:00:00,95.93,96.02,95.81,95.88,20693.0,73.2639,73.3327,73.1723,73.2257,20693.0
2017-01-06 11:30:00,95.89,96.26,95.88,96.19,20841.0,73.2334,73.516,73.2257,73.4625,20841.0
2017-01-06 12:00:00,96.09,96.18,95.84,96.08,16729.0,73.3861,73.4549,73.1952,73.3785,16729.0
2017-01-06 12:30:00,96.1,96.25,96.05,96.09,22641.0,73.3938,73.5083,73.3556,73.3861,22641.0
2017-01-06 13:00:00,96.07,96.16,95.92,96.02,11279.0,73.3709,73.4396,73.2563,73.3327,11279.0
2017-01-06 13:30:00,96.01,96.23,95.98,96.17,20354.0,73.325,73.493,73.3021,73.4472,20354.0
2017-01-06 14:00:00,96.19,96.25,95.87,95.96,12858.0,73.4625,73.5083,73.2181,73.2868,12858.0
2017-01-06 14:30:00,95.92,96.3,95.91,96.15,19067.0,73.2563,73.5465,73.2487,73.432,19067.0
2017-01-06 15:00:00,96.17,96.24,96.08,96.12,13304.0,73.4472,73.5007,73.3785,73.409,13304.0
2017-01-06 15:30:00,96.13,96.19,95.96,96.02,30998.0,73.4167,73.4625,73.2868,73.3327,30998.0
2017-01-09 09:30:00,95.9,96.2,94.69,94.87,40938.0,73.241,73.4701,72.3169,72.4544,40938.0
2017-01-09 10:00:00,94.96,95.06,94.76,94.96,26482.0,72.5231,72.5995,72.3704,72.5231,26482.0
2017-01-09 10:30:00,94.99,95.17,94.82,95.09,18733.0,72.546,72.6835,72.4162,72.6224,18733.0
2017-01-09 11:00:00,95.05,95.35,95.05,95.35,13745.0,72.5919,72.821,72.5919,72.821,13745.0
2017-01-09 11:30:00,95.32,95.33,94.99,95.06,14375.0,72.7981,72.8057,72.546,72.5995,14375.0
2017-01-09 12:00:00,95.07,95.14,95.0,95.04,20923.0,72.6071,72.6606,72.5537,72.5842,20923.0
2017-01-09 12:30:00,95.06,95.12,94.83,94.83,13080.0,72.5995,72.6453,72.4238,72.4238,13080.0
2017-01-09 13:00:00,94.84,94.86,94.74,94.81,18071.0,72.4315,72.4467,72.3551,72.4086,18071.0
2017-01-09 13:30:00,94.81,94.91,94.79,94.79,10227.0,72.4086,72.4849,72.3933,72.3933,10227.0
2017-01-09 14:00:00,94.79,94.96,94.77,94.86,22273.0,72.3933,72.5231,72.378,72.4467,22273.0
2017-01-09 14:30:00,94.85,94.86,94.61,94.61,22404.0,72.4391,72.4467,72.2558,72.2558,22404.0
2017-01-09 15:00:00,94.63,94.73,94.56,94.69,29872.0,72.2711,72.3475,72.2176,72.3169,29872.0
2017-01-09 15:30:00,94.71,94.79,94.64,94.7,65325.0,72.3322,72.3933,72.2787,72.3246,65325.0
2017-01-10 09:30:00,94.62,95.0,94.36,94.55,31051.0,72.2635,72.5537,72.0649,72.21,31051.0
2017-01-10 10:00:00,94.54,94.82,94.5,94.74,21797.0,72.2024,72.4162,72.1718,72.3551,21797.0
2017-01-10 10:30:00,94.76,94.92,94.57,94.84,13935.0,72.3704,72.4926,72.2253,72.4315,13935.0
2017-01-10 11:00:00,94.88,95.24,94.83,95.09,17420.0,72.462,72.737,72.4238,72.6224,17420.0
2017-01-10 11:30:00,95.1,95.1,94.85,94.85,18647.0,72.63,72.63,72.4391,72.4391,18647.0
2017-01-10 12:00:00,94.85,94.87,94.48,94.48,36055.0,72.4391,72.4544,72.1565,72.1565,36055.0
2017-01-10 12:30:00,94.5,94.54,94.35,94.41,11630.0,72.1718,72.2024,72.0573,72.1031,11630.0
2017-01-10 13:00:00,94.45,94.71,94.4,94.46,13783.0,72.1336,72.3322,72.0954,72.1413,13783.0
2017-01-10 13:30:00,94.49,94.5,94.01,94.01,18306.0,72.1642,72.1718,71.7976,71.7976,18306.0
2017-01-10 14:00:00,94.09,94.28,93.8,94.23,29753.0,71.8587,72.0038,71.6372,71.9656,29753.0
2017-01-10 14:30:00,94.26,94.54,94.26,94.54,17444.0,71.9885,72.2024,71.9885,72.2024,17444.0
2017-01-10 15:00:00,94.56,94.75,94.46,94.72,17195.0,72.2176,72.3627,72.1413,72.3398,17195.0
2017-01-10 15:30:00,94.75,94.98,94.71,94.81,49088.0,72.3627,72.5384,72.3322,72.4086,49088.0
2017-01-11 09:30:00,93.74,93.95,92.48,92.62,98250.0,71.5914,71.7518,70.6291,70.736,98250.0
2017-01-11 10:00:00,92.58,93.25,92.56,93.08,66123.0,70.7055,71.2172,70.6902,71.0873,66123.0
2017-01-11 10:30:00,93.06,93.38,93.01,93.28,53892.0,71.072,71.3164,71.0339,71.2401,53892.0
2017-01-11 11:00:00,93.26,93.55,93.13,93.49,38976.0,71.2248,71.4463,71.1255,71.4004,38976.0
2017-01-11 11:30:00,93.52,93.52,93.19,93.45,35935.0,71.4234,71.4234,71.1713,71.3699,35935.0
2017-01-11 12:00:00,93.5,93.72,93.41,93.49,20124.0,71.4081,71.5761,71.3394,71.4004,20124.0
2017-01-11 12:30:00,93.46,93.46,93.16,93.24,16906.0,71.3775,71.3775,71.1484,71.2095,16906.0
2017-01-11 13:00:00,93.24,93.26,93.05,93.06,17270.0,71.2095,71.2248,71.0644,71.072,17270.0
2017-01-11 13:30:00,93.05,93.25,93.04,93.25,12698.0,71.0644,71.2172,71.0568,71.2172,12698.0
2017-01-11 14:00:00,93.26,93.29,93.14,93.18,20888.0,71.2248,71.2477,71.1331,71.1637,20888.0
2017-01-11 14:30:00,93.2,93.29,93.11,93.14,26456.0,71.179,71.2477,71.1102,71.1331,26456.0
2017-01-11 15:00:00,93.14,93.2,92.99,93.01,27521.0,71.1331,71.179,71.0186,71.0339,27521.0
2017-01-11 15:30:00,93.03,93.38,93.01,93.27,103841.0,71.0491,71.3164,71.0339,71.2324,103841.0
2017-01-12 09:30:00,92.91,93.28,92.74,92.8,33759.0,70.9575,71.2401,70.8277,70.8735,33759.0
2017-01-12 10:00:00,92.74,92.81,92.45,92.79,16759.0,70.8277,70.8811,70.6062,70.8658,16759.0
2017-01-12 10:30:00,92.79,93.0,92.72,92.82,15407.0,70.8658,71.0262,70.8124,70.8888,15407.0
2017-01-12 11:00:00,92.82,92.88,92.7,92.88,13883.0,70.8888,70.9346,70.7971,70.9346,13883.0
2017-01-12 11:30:00,92.9,92.93,92.78,92.87,11165.0,70.9499,70.9728,70.8582,70.9269,11165.0
2017-01-12 12:00:00,92.89,93.01,92.89,92.98,20116.0,70.9422,71.0339,70.9422,71.011,20116.0
2017-01-12 12:30:00,92.98,93.01,92.94,92.97,12547.0,71.011,71.0339,70.9804,71.0033,12547.0
2017-01-12 13:00:00,92.99,93.01,92.91,92.95,11407.0,71.0186,71.0339,70.9575,70.988,11407.0
2017-01-12 13:30:00,92.94,93.05,92.91,92.91,17303.0,70.9804,71.0644,70.9575,70.9575,17303.0
2017-01-12 14:00:00,92.91,92.98,92.89,92.95,12024.0,70.9575,71.011,70.9422,70.988,12024.0
2017-01-12 14:30:00,92.97,93.0,92.87,92.9,12537.0,71.0033,71.0262,70.9269,70.9499,12537.0
2017-01-12 15:00:00,92.94,92.95,92.81,92.91,14344.0,70.9804,70.988,70.8811,70.9575,14344.0
2017-01-12 15:30:00,92.92,93.0,92.89,92.94,61156.0,70.9651,71.0262,70.9422,70.9804,61156.0
2017-01-13 09:30:00,93.14,93.51,92.83,93.19,23677.0,71.1331,71.4157,70.8964,71.1713,23677.0
2017-01-13 10:00:00,93.24,93.37,93.17,93.33,8618.0,71.2095,71.3088,71.1561,71.2783,8618.0
2017-01-13 10:30:00,93.29,93.34,93.06,93.16,17717.0,71.2477,71.2859,71.072,71.1484,17717.0
2017-01-13 11:00:00,93.17,93.2,92.84,92.92,24949.0,71.1561,71.179,70.904,70.9651,24949.0
2017-01-13 11:30:00,92.94,93.23,92.94,93.03,23744.0,70.9804,71.2019,70.9804,71.0491,23744.0
2017-01-13 12:00:00,93.01,93.09,92.9,92.97,17242.0,71.0339,71.095,70.9499,71.0033,17242.0
2017-01-13 12:30:00,93.0,93.09,92.98,93.09,10492.0,71.0262,71.095,71.011,71.095,10492.0
2017-01-13 13:00:00,93.1,93.28,93.06,93.17,22104.0,71.1026,71.2401,71.072,71.1561,22104.0
2017-01-13 13:30:00,93.17,93.27,93.11,93.22,12339.0,71.1561,71.2324,71.1102,71.1942,12339.0
2017-01-13 14:00:00,93.22,93.42,93.15,93.32,17161.0,71.1942,71.347,71.1408,71.2706,17161.0
2017-01-13 14:30:00,93.33,93.42,93.22,93.38,29825.0,71.2783,71.347,71.1942,71.3164,29825.0
2017-01-13 15:00:00,93.35,93.4,93.32,93.38,12563.0,71.2935,71.3317,71.2706,71.3164,12563.0
2017-01-13 15:30:00,93.37,93.49,93.23,93.25,50365.0,71.3088,71.4004,71.2019,71.2172,50365.0
2017-01-17 09:30:00,93.25,93.25,92.38,92.62,26707.0,71.2172,71.2172,70.5527,70.736,26707.0
2017-01-17 10:00:00,92.61,93.1,92.6,92.86,24268.0,70.7284,71.1026,70.7207,70.9193,24268.0
2017-01-17 10:30:00,92.88,92.95,92.81,92.86,12419.0,70.9346,70.988,70.8811,70.9193,12419.0
2017-01-17 11:00:00,92.84,93.06,92.82,93.02,24117.0,70.904,71.072,70.8888,71.0415,24117.0
2017-01-17 11:30:00,92.98,93.06,92.9,92.9,10444.0,71.011,71.072,70.9499,70.9499,10444.0
2017-01-17 12:00:00,92.92,92.96,92.81,92.93,24191.0,70.9651,70.9957,70.8811,70.9728,24191.0
2017-01-17 12:30:00,92.93,93.0,92.72,92.74,18466.0,70.9728,71.0262,70.8124,70.8277,18466.0
2017-01-17 13:00:00,92.74,93.0,92.72,92.97,13705.0,70.8277,71.0262,70.8124,71.0033,13705.0
2017-01-17 13:30:00,92.97,93.0,92.88,92.93,9705.0,71.0033,71.0262,70.9346,70.9728,9705.0
2017-01-17 14:00:00,92.93,92.96,92.69,92.76,20100.0,70.9728,70.9957,70.7895,70.8429,20100.0
2017-01-17 14:30:00,92.75,92.77,92.56,92.64,13847.0,70.8353,70.8506,70.6902,70.7513,13847.0
2017-01-17 15:00:00,92.67,92.79,92.62,92.71,10811.0,70.7742,70.8658,70.736,70.8047,10811.0
2017-01-17 15:30:00,92.71,93.12,92.64,93.06,132880.0,70.8047,71.1179,70.7513,71.072,132880.0
2017-01-18 09:30:00,93.59,93.61,93.07,93.42,43215.0,71.4768,71.4921,71.0797,71.347,43215.0
2017-01-18 10:00:00,93.39,93.54,93.33,93.4,14333.0,71.3241,71.4386,71.2783,71.3317,14333.0
2017-01-18 10:30:00,93.41,93.52,93.35,93.46,19536.0,71.3394,71.4234,71.2935,71.3775,19536.0
2017-01-18 11:00:00,93.49,94.29,93.46,94.01,24178.0,71.4004,72.0114,71.3775,71.7976,24178.0
2017-01-18 11:30:00,94.0,94.04,93.83,93.91,19316.0,71.7899,71.8205,71.6601,71.7212,19316.0
2017-01-18 12:00:00,93.92,94.01,93.87,93.97,15682.0,71.7289,71.7976,71.6907,71.767,15682.0
2017-01-18 12:30:00,93.99,94.56,93.89,94.49,56615.0,71.7823,72.2176,71.7059,72.1642,56615.0
2017-01-18 13:00:00,94.48,94.48,94.21,94.39,12802.0,72.1565,72.1565,71.9503,72.0878,12802.0
2017-01-18 13:30:00,94.39,94.43,94.36,94.4,5725.0,72.0878,72.1183,72.0649,72.0954,5725.0
2017-01-18 14:00:00,94.37,94.42,94.19,94.26,12037.0,72.0725,72.1107,71.9351,71.9885,12037.0
2017-01-18 14:30:00,94.21,94.24,94.05,94.09,17132.0,71.9503,71.9732,71.8281,71.8587,17132.0
2017-01-18 15:00:00,94.09,94.15,94.07,94.13,29207.0,71.8587,71.9045,71.8434,71.8892,29207.0
2017-01-18 15:30:00,94.14,94.52,94.08,94.52,62108.0,71.8969,72.1871,71.851,72.1871,62108.0
2017-01-19 09:30:00,94.83,95.31,94.53,94.71,19560.0,72.4238,72.7904,72.1947,72.3322,19560.0
2017-01-19 10:00:00,94.58,94.58,93.9,94.04,7812.0,72.2329,72.2329,71.7136,71.8205,7812.0
2017-01-19 10:30:00,94.07,94.22,93.87,93.96,10118.0,71.8434,71.958,71.6907,71.7594,10118.0
2017-01-19 11:00:00,93.92,93.95,93.69,93.83,13255.0,71.7289,71.7518,71.5532,71.6601,13255.0
2017-01-19 11:30:00,93.85,93.91,93.76,93.83,8589.0,71.6754,71.7212,71.6067,71.6601,8589.0
2017-01-19 12:00:00,93.85,93.9,93.72,93.77,15554.0,71.6754,71.7136,71.5761,71.6143,15554.0
2017-01-19 12:30:00,93.81,93.86,93.73,93.73,9970.0,71.6448,71.683,71.5837,71.5837,9970.0
2017-01-19 13:00:00,93.72,93.75,93.42,93.6,14687.0,71.5761,71.599,71.347,71.4845,14687.0
2017-01-19 13:30:00,93.58,93.7,93.51,93.51,9271.0,71.4692,71.5608,71.4157,71.4157,9271.0
2017-01-19 14:00:00,93.48,93.48,93.19,93.25,14817.0,71.3928,71.3928,71.1713,71.2172,14817.0
2017-01-19 14:30:00,93.23,93.53,93.23,93.48,13365.0,71.2019,71.431,71.2019,71.3928,13365.0
2017-01-19 15:00:00,93.45,93.69,93.36,93.6,23034.0,71.3699,71.5532,71.3012,71.4845,23034.0
2017-01-19 15:30:00,93.61,93.66,93.46,93.5,42511.0,71.4921,71.5303,71.3775,71.4081,42511.0
2017-01-20 09:30:00,93.78,94.62,93.78,94.41,16056.0,71.6219,72.2635,71.6219,72.1031,16056.0
2017-01-20 10:00:00,94.3,94.93,94.07,94.6,18024.0,72.0191,72.5002,71.8434,72.2482,18024.0
2017-01-20 10:30:00,94.57,94.62,94.22,94.37,11017.0,72.2253,72.2635,71.958,72.0725,11017.0
2017-01-20 11:00:00,94.42,94.61,94.4,94.4,14369.0,72.1107,72.2558,72.0954,72.0954,14369.0
2017-01-20 11:30:00,94.4,94.51,94.24,94.24,14440.0,72.0954,72.1794,71.9732,71.9732,14440.0
2017-01-20 12:00:00,94.26,94.32,93.86,94.19,9899.0,71.9885,72.0343,71.683,71.9351,9899.0
2017-01-20 12:30:00,94.11,94.12,93.95,94.06,7381.0,71.874,71.8816,71.7518,71.8358,7381.0
2017-01-20 13:00:00,94.08,94.27,94.01,94.22,6567.0,71.851,71.9962,71.7976,71.958,6567.0
2017-01-20 13:30:00,94.29,94.42,94.28,94.39,5543.0,72.0114,72.1107,72.0038,72.0878,5543.0
2017-01-20 14:00:00,94.35,94.52,94.26,94.44,6278.0,72.0573,72.1871,71.9885,72.126,6278.0
2017-01-20 14:30:00,94.45,94.49,94.33,94.45,7963.0,72.1336,72.1642,72.042,72.1336,7963.0
2017-01-20 15:00:00,94.43,94.43,94.12,94.13,18268.0,72.1183,72.1183,71.8816,71.8892,18268.0
2017-01-20 15:30:00,94.16,94.26,94.09,94.26,46408.0,71.9121,71.9885,71.8587,71.9885,46408.0
2017-01-23 09:30:00,94.48,94.7,94.25,94.56,11755.0,72.1565,72.3246,71.9809,72.2176,11755.0
2017-01-23 10:00:00,94.58,95.1,94.56,94.91,26655.0,72.2329,72.63,72.2176,72.4849,26655.0
2017-01-23 10:30:00,94.93,94.95,94.74,94.78,12815.0,72.5002,72.5155,72.3551,72.3857,12815.0
2017-01-23 11:00:00,94.82,94.92,94.65,94.92,24905.0,72.4162,72.4926,72.2864,72.4926,24905.0
2017-01-23 11:30:00,94.9,95.13,94.8,95.12,58504.0,72.4773,72.653,72.4009,72.6453,58504.0
2017-01-23 12:00:00,95.09,95.28,94.95,94.96,21583.0,72.6224,72.7675,72.5155,72.5231,21583.0
2017-01-23 12:30:00,94.98,95.1,94.95,95.09,10186.0,72.5384,72.63,72.5155,72.6224,10186.0
2017-01-23 13:00:00,95.07,95.13,94.45,94.45,17410.0,72.6071,72.653,72.1336,72.1336,17410.0
2017-01-23 13:30:00,94.5,94.86,94.46,94.64,27562.0,72.1718,72.4467,72.1413,72.2787,27562.0
2017-01-23 14:00:00,94.6,94.64,94.41,94.56,7900.0,72.2482,72.2787,72.1031,72.2176,7900.0
2017-01-23 14:30:00,94.56,94.77,94.5,94.73,7700.0,72.2176,72.378,72.1718,72.3475,7700.0
2017-01-23 15:00:00,94.73,94.95,94.62,94.87,36878.0,72.3475,72.5155,72.2635,72.4544,36878.0
2017-01-23 15:30:00,94.83,94.9,94.74,94.78,55784.0,72.4238,72.4773,72.3551,72.3857,55784.0
2017-01-24 09:30:00,95.33,95.59,94.85,94.98,25582.0,72.8057,73.0043,72.4391,72.5384,25582.0
2017-01-24 10:00:00,94.88,95.16,94.82,94.96,16426.0,72.462,72.6759,72.4162,72.5231,16426.0
2017-01-24 10:30:00,94.91,95.02,94.85,94.95,15195.0,72.4849,72.5689,72.4391,72.5155,15195.0
2017-01-24 11:00:00,94.98,95.16,94.93,94.94,22590.0,72.5384,72.6759,72.5002,72.5078,22590.0
2017-01-24 11:30:00,94.96,95.14,94.92,94.96,14680.0,72.5231,72.6606,72.4926,72.5231,14680.0
2017-01-24 12:00:00,95.0,95.19,94.99,95.04,22981.0,72.5537,72.6988,72.546,72.5842,22981.0
2017-01-24 12:30:00,94.99,95.17,94.95,95.14,25692.0,72.546,72.6835,72.5155,72.6606,25692.0
2017-01-24 13:00:00,95.06,95.27,95.03,95.22,11286.0,72.5995,72.7599,72.5766,72.7217,11286.0
2017-01-24 13:30:00,95.26,95.41,95.14,95.37,21924.0,72.7522,72.8668,72.6606,72.8362,21924.0
2017-01-24 14:00:00,95.37,95.46,95.24,95.27,17976.0,72.8362,72.905,72.737,72.7599,17976.0
2017-01-24 14:30:00,95.23,95.46,95.23,95.39,12782.0,72.7293,72.905,72.7293,72.8515,12782.0
2017-01-24 15:00:00,95.39,95.45,95.32,95.43,16724.0,72.8515,72.8973,72.7981,72.8821,16724.0
2017-01-24 15:30:00,95.41,95.53,95.37,95.39,46575.0,72.8668,72.9584,72.8362,72.8515,46575.0
2017-01-25 09:30:00,95.77,95.9,95.23,95.24,32806.0,73.1417,73.241,72.7293,72.737,32806.0
2017-01-25 10:00:00,95.28,95.67,95.28,95.64,18359.0,72.7675,73.0654,72.7675,73.0425,18359.0
2017-01-25 10:30:00,95.63,95.7,95.21,95.26,14989.0,73.0348,73.0883,72.7141,72.7522,14989.0
2017-01-25 11:00:00,95.27,95.52,95.19,95.19,12374.0,72.7599,72.9508,72.6988,72.6988,12374.0
2017-01-25 11:30:00,95.18,95.21,95.07,95.14,9726.0,72.6911,72.7141,72.6071,72.6606,9726.0
2017-01-25 12:00:00,95.17,95.25,95.0,95.04,19276.0,72.6835,72.7446,72.5537,72.5842,19276.0
2017-01-25 12:30:00,95.06,95.16,95.02,95.11,19418.0,72.5995,72.6759,72.5689,72.6377,19418.0
2017-01-25 13:00:00,95.12,95.14,95.05,95.05,10847.0,72.6453,72.6606,72.5919,72.5919,10847.0
2017-01-25 13:30:00,95.08,95.22,95.03,95.16,8143.0,72.6148,72.7217,72.5766,72.6759,8143.0
2017-01-25 14:00:00,95.19,95.34,95.12,95.18,13271.0,72.6988,72.8133,72.6453,72.6911,13271.0
2017-01-25 14:30:00,95.21,95.21,95.0,95.03,12871.0,72.7141,72.7141,72.5537,72.5766,12871.0
2017-01-25 15:00:00,95.05,95.16,95.02,95.08,19777.0,72.5919,72.6759,72.5689,72.6148,19777.0
2017-01-25 15:30:00,95.09,95.12,94.94,95.0,65878.0,72.6224,72.6453,72.5078,72.5537,65878.0
2017-01-26 09:30:00,95.3,95.3,94.59,94.68,23583.0,72.7828,72.7828,72.2405,72.3093,23583.0
2017-01-26 10:00:00,94.63,94.64,94.45,94.48,23010.0,72.2711,72.2787,72.1336,72.1565,23010.0
2017-01-26 10:30:00,94.5,94.5,93.91,94.27,37487.0,72.1718,72.1718,71.7212,71.9962,37487.0
2017-01-26 11:00:00,94.23,94.38,94.13,94.34,31877.0,71.9656,72.0802,71.8892,72.0496,31877.0
2017-01-26 11:30:00,94.31,94.52,94.21,94.42,19820.0,72.0267,72.1871,71.9503,72.1107,19820.0
2017-01-26 12:00:00,94.4,94.4,93.95,94.1,44579.0,72.0954,72.0954,71.7518,71.8663,44579.0
2017-01-26 12:30:00,94.16,94.24,94.09,94.2,9444.0,71.9121,71.9732,71.8587,71.9427,9444.0
2017-01-26 13:00:00,94.24,94.26,94.03,94.12,11905.0,71.9732,71.9885,71.8129,71.8816,11905.0
2017-01-26 13:30:00,94.12,94.23,94.09,94.18,8403.0,71.8816,71.9656,71.8587,71.9274,8403.0
2017-01-26 14:00:00,94.19,94.43,94.18,94.26,12990.0,71.9351,72.1183,71.9274,71.9885,12990.0
2017-01-26 14:30:00,94.3,94.43,94.15,94.43,10870.0,72.0191,72.1183,71.9045,72.1183,10870.0
2017-01-26 15:00:00,94.43,94.44,94.19,94.19,26505.0,72.1183,72.126,71.9351,71.9351,26505.0
2017-01-26 15:30:00,94.19,94.27,94.03,94.1,111223.0,71.9351,71.9962,71.8129,71.8663,111223.0
2017-01-27 09:30:00,94.27,94.46,93.5,93.72,23144.0,71.9962,72.1413,71.4081,71.5761,23144.0
2017-01-27 10:00:00,93.86,93.95,93.63,93.8,16044.0,71.683,71.7518,71.5074,71.6372,16044.0
2017-01-27 10:30:00,93.84,94.07,93.75,94.0,12167.0,71.6678,71.8434,71.599,71.7899,12167.0
2017-01-27 11:00:00,94.07,94.18,94.01,94.05,13445.0,71.8434,71.9274,71.7976,71.8281,13445.0
2017-01-27 11:30:00,94.0,94.11,93.93,94.1,23797.0,71.7899,71.874,71.7365,71.8663,23797.0
2017-01-27 12:00:00,94.13,94.35,94.11,94.13,14948.0,71.8892,72.0573,71.874,71.8892,14948.0
2017-01-27 12:30:00,94.12,94.12,93.73,93.87,30173.0,71.8816,71.8816,71.5837,71.6907,30173.0
2017-01-27 13:00:00,93.88,94.03,93.87,93.99,10636.0,71.6983,71.8129,71.6907,71.7823,10636.0
2017-01-27 13:30:00,93.98,94.23,93.94,94.22,36967.0,71.7747,71.9656,71.7441,71.958,36967.0
2017-01-27 14:00:00,94.2,94.31,94.15,94.18,9848.0,71.9427,72.0267,71.9045,71.9274,9848.0
2017-01-27 14:30:00,94.2,94.21,94.06,94.08,18321.0,71.9427,71.9503,71.8358,71.851,18321.0
2017-01-27 15:00:00,94.11,94.21,93.9,93.93,27681.0,71.874,71.9503,71.7136,71.7365,27681.0
2017-01-27 15:30:00,93.89,94.05,93.89,93.98,56732.0,71.7059,71.8281,71.7059,71.7747,56732.0
2017-01-30 09:30:00,94.05,94.25,93.51,93.67,38678.0,71.8281,71.9809,71.4157,71.5379,38678.0
2017-01-30 10:00:00,93.7,93.7,92.79,92.82,18778.0,71.5608,71.5608,70.8658,70.8888,18778.0
2017-01-30 10:30:00,92.83,92.95,92.74,92.81,15394.0,70.8964,70.988,70.8277,70.8811,15394.0
2017-01-30 11:00:00,92.88,93.09,92.86,92.91,13604.0,70.9346,71.095,70.9193,70.9575,13604.0
2017-01-30 11:30:00,92.94,93.03,92.79,92.91,14287.0,70.9804,71.0491,70.8658,70.9575,14287.0
2017-01-30 12:00:00,92.98,93.41,92.95,93.26,18760.0,71.011,71.3394,70.988,71.2248,18760.0
2017-01-30 12:30:00,93.24,93.27,92.98,93.05,16510.0,71.2095,71.2324,71.011,71.0644,16510.0
2017-01-30 13:00:00,93.05,93.24,93.05,93.13,24982.0,71.0644,71.2095,71.0644,71.1255,24982.0
2017-01-30 13:30:00,93.16,93.21,92.85,92.93,32423.0,71.1484,71.1866,70.9117,70.9728,32423.0
2017-01-30 14:00:00,92.93,93.09,92.8,92.99,37615.0,70.9728,71.095,70.8735,71.0186,37615.0
2017-01-30 14:30:00,93.02,93.12,92.88,92.98,38232.0,71.0415,71.1179,70.9346,71.011,38232.0
2017-01-30 15:00:00,92.99,93.12,92.76,92.84,72178.0,71.0186,71.1179,70.8429,70.904,72178.0
2017-01-30 15:30:00,92.85,92.99,92.8,92.94,115798.0,70.9117,71.0186,70.8735,70.9804,115798.0
2017-01-31 09:30:00,94.94,95.37,93.0,94.5,177908.0,72.5078,72.8362,71.0262,72.1718,177908.0
2017-01-31 10:00:00,94.47,95.24,94.45,94.95,137541.0,72.1489,72.737,72.1336,72.5155,137541.0
2017-01-31 10:30:00,94.89,95.54,94.86,95.19,71648.0,72.4697,72.9661,72.4467,72.6988,71648.0
2017-01-31 11:00:00,95.25,95.27,94.63,94.78,286449.0,72.7446,72.7599,72.2711,72.3857,286449.0
2017-01-31 11:30:00,94.79,94.84,93.83,94.07,84740.0,72.3933,72.4315,71.6601,71.8434,84740.0
2017-01-31 12:00:00,94.17,94.22,92.86,93.46,38813.0,71.9198,71.958,70.9193,71.3775,38813.0
2017-01-31 12:30:00,93.45,93.97,93.27,93.33,37480.0,71.3699,71.767,71.2324,71.2783,37480.0
2017-01-31 13:00:00,93.31,93.72,92.91,93.59,34461.0,71.263,71.5761,70.9575,71.4768,34461.0
2017-01-31 13:30:00,93.61,93.61,93.05,93.27,33309.0,71.4921,71.4921,71.0644,71.2324,33309.0
2017-01-31 14:00:00,93.24,93.27,92.35,92.39,40578.0,71.2095,71.2324,70.5298,70.5604,40578.0
2017-01-31 14:30:00,92.38,92.76,91.97,92.4,148346.0,70.5527,70.8429,70.2396,70.568,148346.0
2017-01-31 15:00:00,92.56,92.72,92.16,92.16,88043.0,70.6902,70.8124,70.3847,70.3847,88043.0
2017-01-31 15:30:00,92.15,92.47,91.86,91.92,211743.0,70.3771,70.6215,70.1556,70.2014,211743.0
2017-02-01 09:30:00,92.55,92.56,91.55,91.64,43669.0,70.6825,70.6902,69.9188,69.9876,43669.0
2017-02-01 10:00:00,91.59,91.9,91.08,91.1,42205.0,69.9494,70.1861,69.5599,69.5752,42205.0
2017-02-01 10:30:00,91.11,91.11,89.81,90.62,128969.0,69.5828,69.5828,68.5899,69.2086,128969.0
2017-02-01 11:00:00,90.59,91.0,90.51,90.7,75739.0,69.1857,69.4988,69.1246,69.2697,75739.0
2017-02-01 11:30:00,90.71,90.77,90.4,90.72,40709.0,69.2773,69.3231,69.0405,69.2849,40709.0
2017-02-01 12:00:00,90.72,90.76,90.38,90.43,35885.0,69.2849,69.3155,69.0253,69.0635,35885.0
2017-02-01 12:30:00,90.43,90.5,90.32,90.43,48005.0,69.0635,69.1169,68.9794,69.0635,48005.0
2017-02-01 13:00:00,90.44,91.07,90.32,90.87,66011.0,69.0711,69.5522,68.9794,69.3995,66011.0
2017-02-01 13:30:00,90.86,90.93,90.65,90.68,58712.0,69.3919,69.4453,69.2315,69.2544,58712.0
2017-02-01 14:00:00,90.66,90.85,90.5,90.78,55708.0,69.2391,69.3842,69.1169,69.3308,55708.0
2017-02-01 14:30:00,90.77,90.83,90.58,90.7,45860.0,69.3231,69.3689,69.178,69.2697,45860.0
2017-02-01 15:00:00,90.73,90.99,90.64,90.99,86270.0,69.2926,69.4911,69.2238,69.4911,86270.0
2017-02-01 15:30:00,90.99,91.12,90.81,90.94,172387.0,69.4911,69.5904,69.3537,69.453,172387.0
2017-02-02 09:30:00,90.79,91.21,89.84,89.87,27769.0,69.3384,69.6592,68.6129,68.6358,27769.0
2017-02-02 10:00:00,89.93,89.95,88.72,88.89,76624.0,68.6816,68.6969,67.7575,67.8873,76624.0
2017-02-02 10:30:00,89.01,90.12,88.74,90.08,134824.0,67.979,68.8267,67.7728,68.7962,134824.0
2017-02-02 11:00:00,90.11,90.19,89.29,89.34,67016.0,68.8191,68.8802,68.1928,68.231,67016.0
2017-02-02 11:30:00,89.34,89.99,89.32,89.68,55249.0,68.231,68.7274,68.2157,68.4907,55249.0
2017-02-02 12:00:00,89.65,89.93,89.65,89.88,23396.0,68.4678,68.6816,68.4678,68.6434,23396.0
2017-02-02 12:30:00,89.85,89.93,89.8,89.84,17543.0,68.6205,68.6816,68.5823,68.6129,17543.0
2017-02-02 13:00:00,89.83,89.85,89.57,89.69,35316.0,68.6052,68.6205,68.4067,68.4983,35316.0
2017-02-02 13:30:00,89.7,89.83,89.63,89.75,20525.0,68.5059,68.6052,68.4525,68.5441,20525.0
2017-02-02 14:00:00,89.75,89.79,89.56,89.58,23920.0,68.5441,68.5747,68.399,68.4143,23920.0
2017-02-02 14:30:00,89.58,89.66,89.44,89.48,30064.0,68.4143,68.4754,68.3074,68.3379,30064.0
2017-02-02 15:00:00,89.48,89.67,89.48,89.49,38171.0,68.3379,68.483,68.3379,68.3456,38171.0
2017-02-02 15:30:00,89.49,89.51,89.3,89.34,130268.0,68.3456,68.3608,68.2005,68.231,130268.0
2017-02-03 09:30:00,89.5,89.7,88.61,88.92,70472.0,68.3532,68.5059,67.6735,67.9102,70472.0
2017-02-03 10:00:00,89.02,90.05,88.92,89.74,75884.0,67.9866,68.7732,67.9102,68.5365,75884.0
2017-02-03 10:30:00,89.71,89.88,89.63,89.8,27597.0,68.5136,68.6434,68.4525,68.5823,27597.0
2017-02-03 11:00:00,89.81,90.16,89.78,89.89,51634.0,68.5899,68.8573,68.567,68.651,51634.0
2017-02-03 11:30:00,89.91,90.24,89.86,90.02,61891.0,68.6663,68.9183,68.6281,68.7503,61891.0
2017-02-03 12:00:00,90.02,90.17,89.9,89.99,38151.0,68.7503,68.8649,68.6587,68.7274,38151.0
2017-02-03 12:30:00,89.97,90.14,89.92,89.95,30975.0,68.7121,68.842,68.674,68.6969,30975.0
2017-02-03 13:00:00,89.97,90.3,89.94,90.23,43008.0,68.7121,68.9642,68.6892,68.9107,43008.0
2017-02-03 13:30:00,90.23,90.42,90.2,90.33,22561.0,68.9107,69.0558,68.8878,68.9871,22561.0
2017-02-03 14:00:00,90.34,90.35,90.03,90.1,37656.0,68.9947,69.0024,68.758,68.8114,37656.0
2017-02-03 14:30:00,90.1,90.22,90.02,90.03,29087.0,68.8114,68.9031,68.7503,68.758,29087.0
2017-02-03 15:00:00,90.02,90.28,89.9,90.11,63708.0,68.7503,68.9489,68.6587,68.8191,63708.0
2017-02-03 15:30:00,90.11,90.16,89.98,90.03,121557.0,68.8191,68.8573,68.7198,68.758,121557.0
2017-02-06 09:30:00,89.66,90.13,89.25,90.01,54379.0,68.4754,68.8343,68.1623,68.7427,54379.0
2017-02-06 10:00:00,90.02,90.67,89.98,90.48,45625.0,68.7503,69.2468,68.7198,69.1016,45625.0
2017-02-06 10:30:00,90.4,90.62,90.15,90.57,27516.0,69.0405,69.2086,68.8496,69.1704,27516.0
2017-02-06 11:00:00,90.54,90.82,90.48,90.73,26422.0,69.1475,69.3613,69.1016,69.2926,26422.0
2017-02-06 11:30:00,90.73,90.75,90.49,90.52,39625.0,69.2926,69.3078,69.1093,69.1322,39625.0
2017-02-06 12:00:00,90.53,90.65,90.47,90.53,55200.0,69.1398,69.2315,69.094,69.1398,55200.0
2017-02-06 12:30:00,90.54,90.59,89.98,89.98,37327.0,69.1475,69.1857,68.7198,68.7198,37327.0
2017-02-06 13:00:00,89.99,90.36,89.99,90.22,21401.0,68.7274,69.01,68.7274,68.9031,21401.0
2017-02-06 13:30:00,90.22,90.35,90.17,90.29,14243.0,68.9031,69.0024,68.8649,68.9565,14243.0
2017-02-06 14:00:00,90.28,90.42,90.14,90.19,22740.0,68.9489,69.0558,68.842,68.8802,22740.0
2017-02-06 14:30:00,90.2,90.31,90.17,90.29,26304.0,68.8878,68.9718,68.8649,68.9565,26304.0
2017-02-06 15:00:00,90.32,90.34,90.24,90.3,62533.0,68.9794,68.9947,68.9183,68.9642,62533.0
2017-02-06 15:30:00,90.3,90.32,90.21,90.29,84530.0,68.9642,68.9794,68.8954,68.9565,84530.0
2017-02-07 09:30:00,90.44,90.49,90.1,90.31,31568.0,69.0711,69.1093,68.8114,68.9718,31568.0
2017-02-07 10:00:00,90.24,90.34,90.06,90.26,18457.0,68.9183,68.9947,68.7809,68.9336,18457.0
2017-02-07 10:30:00,90.24,90.58,90.17,90.51,40766.0,68.9183,69.178,68.8649,69.1246,40766.0
2017-02-07 11:00:00,90.48,90.67,90.22,90.37,52126.0,69.1016,69.2468,68.9031,69.0176,52126.0
2017-02-07 11:30:00,90.36,90.62,90.33,90.46,27467.0,69.01,69.2086,68.9871,69.0864,27467.0
2017-02-07 12:00:00,90.46,90.71,90.45,90.69,23681.0,69.0864,69.2773,69.0787,69.262,23681.0
2017-02-07 12:30:00,90.69,90.71,90.26,90.29,20362.0,69.262,69.2773,68.9336,68.9565,20362.0
2017-02-07 13:00:00,90.29,90.7,90.27,90.66,29963.0,68.9565,69.2697,68.9413,69.2391,29963.0
2017-02-07 13:30:00,90.67,90.84,90.65,90.8,33395.0,69.2468,69.3766,69.2315,69.346,33395.0
2017-02-07 14:00:00,90.81,91.04,90.8,90.89,41095.0,69.3537,69.5293,69.346,69.4148,41095.0
2017-02-07 14:30:00,90.86,91.08,90.83,91.03,36437.0,69.3919,69.5599,69.3689,69.5217,36437.0
2017-02-07 15:00:00,91.03,91.12,90.97,91.09,43965.0,69.5217,69.5904,69.4759,69.5675,43965.0
2017-02-07 15:30:00,91.08,91.09,90.85,90.92,82677.0,69.5599,69.5675,69.3842,69.4377,82677.0
2017-02-08 09:30:00,90.85,91.03,90.64,90.89,12888.0,69.3842,69.5217,69.2238,69.4148,12888.0
2017-02-08 10:00:00,90.86,91.14,90.75,91.14,12893.0,69.3919,69.6057,69.3078,69.6057,12893.0
2017-02-08 10:30:00,91.13,91.74,90.98,91.62,93668.0,69.5981,70.0639,69.4835,69.9723,93668.0
2017-02-08 11:00:00,91.65,91.66,91.18,91.41,24449.0,69.9952,70.0028,69.6362,69.8119,24449.0
2017-02-08 11:30:00,91.41,91.77,91.39,91.54,42271.0,69.8119,70.0868,69.7966,69.9112,42271.0
2017-02-08 12:00:00,91.55,91.81,91.55,91.62,45339.0,69.9188,70.1174,69.9188,69.9723,45339.0
2017-02-08 12:30:00,91.6,91.65,91.55,91.59,12414.0,69.957,69.9952,69.9188,69.9494,12414.0
2017-02-08 13:00:00,91.58,91.71,91.54,91.71,24364.0,69.9417,70.041,69.9112,70.041,24364.0
2017-02-08 13:30:00,91.77,91.92,91.73,91.82,20970.0,70.0868,70.2014,70.0563,70.125,20970.0
2017-02-08 14:00:00,91.83,91.89,91.76,91.76,20039.0,70.1327,70.1785,70.0792,70.0792,20039.0
2017-02-08 14:30:00,91.78,91.79,91.44,91.57,33077.0,70.0945,70.1021,69.8348,69.9341,33077.0
2017-02-08 15:00:00,91.56,91.62,91.33,91.62,35706.0,69.9265,69.9723,69.7508,69.9723,35706.0
2017-02-08 15:30:00,91.59,91.64,91.51,91.57,50068.0,69.9494,69.9876,69.8883,69.9341,50068.0
2017-02-09 09:30:00,91.57,91.64,91.1,91.18,11996.0,69.9341,69.9876,69.5752,69.6362,11996.0
2017-02-09 10:00:00,91.14,91.26,90.98,91.08,46076.0,69.6057,69.6973,69.4835,69.5599,46076.0
2017-02-09 10:30:00,91.11,91.34,91.1,91.17,21495.0,69.5828,69.7584,69.5752,69.6286,21495.0
2017-02-09 11:00:00,91.16,91.2,90.9,91.09,18058.0,69.621,69.6515,69.4224,69.5675,18058.0
2017-02-09 11:30:00,91.08,91.13,91.02,91.09,24952.0,69.5599,69.5981,69.5141,69.5675,24952.0
2017-02-09 12:00:00,91.06,91.52,91.05,91.22,55426.0,69.5446,69.8959,69.537,69.6668,55426.0
2017-02-09 12:30:00,91.25,91.41,91.19,91.26,14782.0,69.6897,69.8119,69.6439,69.6973,14782.0
2017-02-09 13:00:00,91.22,91.53,91.22,91.44,14493.0,69.6668,69.9036,69.6668,69.8348,14493.0
2017-02-09 13:30:00,91.44,91.44,91.24,91.27,9930.0,69.8348,69.8348,69.6821,69.705,9930.0
2017-02-09 14:00:00,91.26,91.35,91.25,91.35,12124.0,69.6973,69.7661,69.6897,69.7661,12124.0
2017-02-09 14:30:00,91.35,91.41,91.22,91.28,21353.0,69.7661,69.8119,69.6668,69.7126,21353.0
2017-02-09 15:00:00,91.26,91.37,91.18,91.25,32263.0,69.6973,69.7814,69.6362,69.6897,32263.0
2017-02-09 15:30:00,91.25,91.33,91.14,91.32,108726.0,69.6897,69.7508,69.6057,69.7432,108726.0
2017-02-10 09:30:00,91.61,92.0,91.52,91.65,15645.0,69.9647,70.2625,69.8959,69.9952,15645.0
2017-02-10 10:00:00,91.67,91.97,91.62,91.91,18743.0,70.0105,70.2396,69.9723,70.1938,18743.0
2017-02-10 10:30:00,91.87,92.16,91.8,92.09,47808.0,70.1632,70.3847,70.1098,70.3312,47808.0
2017-02-10 11:00:00,92.13,92.18,91.99,92.09,16469.0,70.3618,70.4,70.2549,70.3312,16469.0
2017-02-10 11:30:00,92.11,92.23,92.04,92.23,15741.0,70.3465,70.4382,70.2931,70.4382,15741.0
2017-02-10 12:00:00,92.14,92.32,92.13,92.3,8075.0,70.3694,70.5069,70.3618,70.4916,8075.0
2017-02-10 12:30:00,92.29,92.4,92.29,92.39,8802.0,70.484,70.568,70.484,70.5604,8802.0
2017-02-10 13:00:00,92.37,92.5,92.33,92.43,12374.0,70.5451,70.6444,70.5145,70.5909,12374.0
2017-02-10 13:30:00,92.45,92.63,92.43,92.54,19215.0,70.6062,70.7436,70.5909,70.6749,19215.0
2017-02-10 14:00:00,92.56,92.64,92.53,92.61,10100.0,70.6902,70.7513,70.6673,70.7284,10100.0
2017-02-10 14:30:00,92.61,92.66,92.5,92.51,13582.0,70.7284,70.7666,70.6444,70.652,13582.0
2017-02-10 15:00:00,92.5,92.58,92.41,92.58,15440.0,70.6444,70.7055,70.5756,70.7055,15440.0
2017-02-10 15:30:00,92.57,92.65,92.46,92.47,62840.0,70.6978,70.7589,70.6138,70.6215,62840.0
2017-02-13 09:30:00,92.61,92.82,91.93,92.16,31506.0,70.7284,70.8888,70.209,70.3847,31506.0
2017-02-13 10:00:00,92.18,92.26,91.69,91.75,25681.0,70.4,70.4611,70.0257,70.0716,25681.0
2017-02-13 10:30:00,91.77,92.24,91.76,92.24,28507.0,70.0868,70.4458,70.0792,70.4458,28507.0
2017-02-13 11:00:00,92.23,92.43,92.14,92.34,24534.0,70.4382,70.5909,70.3694,70.5222,24534.0
2017-02-13 11:30:00,92.37,92.98,92.33,92.95,53331.0,70.5451,71.011,70.5145,70.988,53331.0
2017-02-13 12:00:00,92.98,92.99,92.73,92.98,41211.0,71.011,71.0186,70.82,71.011,41211.0
2017-02-13 12:30:00,92.96,93.05,92.96,93.0,17617.0,70.9957,71.0644,70.9957,71.0262,17617.0
2017-02-13 13:00:00,93.01,93.09,92.93,92.94,16130.0,71.0339,71.095,70.9728,70.9804,16130.0
2017-02-13 13:30:00,92.89,92.94,92.82,92.83,31853.0,70.9422,70.9804,70.8888,70.8964,31853.0
2017-02-13 14:00:00,92.85,92.86,92.59,92.63,18035.0,70.9117,70.9193,70.7131,70.7436,18035.0
2017-02-13 14:30:00,92.62,92.62,92.16,92.2,43869.0,70.736,70.736,70.3847,70.4152,43869.0
2017-02-13 15:00:00,92.17,92.22,91.99,92.0,40740.0,70.3923,70.4305,70.2549,70.2625,40740.0
2017-02-13 15:30:00,92.0,92.06,91.83,91.88,114519.0,70.2625,70.3083,70.1327,70.1709,114519.0
2017-02-14 09:30:00,91.96,92.18,91.53,91.93,28789.0,70.232,70.4,69.9036,70.209,28789.0
2017-02-14 10:00:00,91.87,92.5,91.77,92.06,23890.0,70.1632,70.6444,70.0868,70.3083,23890.0
2017-02-14 10:30:00,92.05,92.42,91.97,92.29,41085.0,70.3007,70.5833,70.2396,70.484,41085.0
2017-02-14 11:00:00,92.27,92.68,92.24,92.57,36552.0,70.4687,70.7818,70.4458,70.6978,36552.0
2017-02-14 11:30:00,92.57,92.94,92.39,92.84,27604.0,70.6978,70.9804,70.5604,70.904,27604.0
2017-02-14 12:00:00,92.85,92.99,92.59,92.59,13309.0,70.9117,71.0186,70.7131,70.7131,13309.0
2017-02-14 12:30:00,92.61,93.03,92.58,93.0,18721.0,70.7284,71.0491,70.7055,71.0262,18721.0
2017-02-14 13:00:00,92.99,93.07,92.74,93.07,18687.0,71.0186,71.0797,70.8277,71.0797,18687.0
2017-02-14 13:30:00,93.08,93.32,93.0,93.29,15500.0,71.0873,71.2706,71.0262,71.2477,15500.0
2017-02-14 14:00:00,93.31,93.44,93.19,93.2,18688.0,71.263,71.3623,71.1713,71.179,18688.0
2017-02-14 14:30:00,93.2,93.5,93.2,93.48,37161.0,71.179,71.4081,71.179,71.3928,37161.0
2017-02-14 15:00:00,93.44,93.77,93.44,93.75,44060.0,71.3623,71.6143,71.3623,71.599,44060.0
2017-02-14 15:30:00,93.77,93.82,93.42,93.44,88822.0,71.6143,71.6525,71.347,71.3623,88822.0
2017-02-15 09:30:00,93.7,94.0,93.5,93.81,17041.0,71.5608,71.7899,71.4081,71.6448,17041.0
2017-02-15 10:00:00,93.81,94.71,93.79,94.62,41630.0,71.6448,72.3322,71.6296,72.2635,41630.0
2017-02-15 10:30:00,94.56,94.6,94.02,94.35,24392.0,72.2176,72.2482,71.8052,72.0573,24392.0
2017-02-15 11:00:00,94.29,94.43,94.12,94.42,23976.0,72.0114,72.1183,71.8816,72.1107,23976.0
2017-02-15 11:30:00,94.4,94.98,94.36,94.86,36185.0,72.0954,72.5384,72.0649,72.4467,36185.0
2017-02-15 12:00:00,94.86,94.94,94.7,94.7,28157.0,72.4467,72.5078,72.3246,72.3246,28157.0
2017-02-15 12:30:00,94.68,94.72,94.17,94.18,51203.0,72.3093,72.3398,71.9198,71.9274,51203.0
2017-02-15 13:00:00,94.26,94.42,94.09,94.31,21168.0,71.9885,72.1107,71.8587,72.0267,21168.0
2017-02-15 13:30:00,94.31,94.55,94.27,94.46,19548.0,72.0267,72.21,71.9962,72.1413,19548.0
2017-02-15 14:00:00,94.46,94.61,94.42,94.46,16846.0,72.1413,72.2558,72.1107,72.1413,16846.0
2017-02-15 14:30:00,94.45,94.6,94.32,94.59,26095.0,72.1336,72.2482,72.0343,72.2405,26095.0
2017-02-15 15:00:00,94.59,94.62,94.39,94.39,29196.0,72.2405,72.2635,72.0878,72.0878,29196.0
2017-02-15 15:30:00,94.39,94.55,94.35,94.43,82607.0,72.0878,72.21,72.0573,72.1183,82607.0
2017-02-16 09:30:00,94.42,94.9,94.35,94.65,21259.0,72.1107,72.4773,72.0573,72.2864,21259.0
2017-02-16 10:00:00,94.65,94.81,94.07,94.2,45945.0,72.2864,72.4086,71.8434,71.9427,45945.0
2017-02-16 10:30:00,94.22,94.44,94.11,94.25,14059.0,71.958,72.126,71.874,71.9809,14059.0
2017-02-16 11:00:00,94.34,94.42,94.16,94.41,38083.0,72.0496,72.1107,71.9121,72.1031,38083.0
2017-02-16 11:30:00,94.42,94.45,94.21,94.29,11394.0,72.1107,72.1336,71.9503,72.0114,11394.0
2017-02-16 12:00:00,94.32,94.32,94.07,94.11,8153.0,72.0343,72.0343,71.8434,71.874,8153.0
2017-02-16 12:30:00,94.1,94.24,94.01,94.01,11851.0,71.8663,71.9732,71.7976,71.7976,11851.0
2017-02-16 13:00:00,94.05,94.09,94.0,94.0,12467.0,71.8281,71.8587,71.7899,71.7899,12467.0
2017-02-16 13:30:00,93.99,94.11,93.86,93.88,68133.0,71.7823,71.874,71.683,71.6983,68133.0
2017-02-16 14:00:00,93.89,93.98,93.73,93.73,15152.0,71.7059,71.7747,71.5837,71.5837,15152.0
2017-02-16 14:30:00,93.76,94.09,93.73,94.01,29587.0,71.6067,71.8587,71.5837,71.7976,29587.0
2017-02-16 15:00:00,94.01,94.07,93.97,94.03,22857.0,71.7976,71.8434,71.767,71.8129,22857.0
2017-02-16 15:30:00,94.03,94.07,93.93,94.0,51751.0,71.8129,71.8434,71.7365,71.7899,51751.0
2017-02-17 09:30:00,94.05,94.33,93.7,93.91,27313.0,71.8281,72.042,71.5608,71.7212,27313.0
2017-02-17 10:00:00,93.95,94.17,93.73,93.73,46513.0,71.7518,71.9198,71.5837,71.5837,46513.0
2017-02-17 10:30:00,93.76,93.97,93.74,93.86,18058.0,71.6067,71.767,71.5914,71.683,18058.0
2017-02-17 11:00:00,93.84,93.88,93.41,93.66,27317.0,71.6678,71.6983,71.3394,71.5303,27317.0
2017-02-17 11:30:00,93.67,93.97,93.67,93.91,20666.0,71.5379,71.767,71.5379,71.7212,20666.0
2017-02-17 12:00:00,93.93,93.94,93.54,93.58,14138.0,71.7365,71.7441,71.4386,71.4692,14138.0
2017-02-17 12:30:00,93.58,93.77,93.55,93.76,10576.0,71.4692,71.6143,71.4463,71.6067,10576.0
2017-02-17 13:00:00,93.78,93.78,93.57,93.58,9172.0,71.6219,71.6219,71.4615,71.4692,9172.0
2017-02-17 13:30:00,93.59,93.75,93.59,93.73,12665.0,71.4768,71.599,71.4768,71.5837,12665.0
2017-02-17 14:00:00,93.72,93.75,93.6,93.6,14946.0,71.5761,71.599,71.4845,71.4845,14946.0
2017-02-17 14:30:00,93.62,93.89,93.62,93.82,34928.0,71.4997,71.7059,71.4997,71.6525,34928.0
2017-02-17 15:00:00,93.82,93.9,93.75,93.77,20246.0,71.6525,71.7136,71.599,71.6143,20246.0
2017-02-17 15:30:00,93.79,93.89,93.75,93.89,42932.0,71.6296,71.7059,71.599,71.7059,42932.0
2017-02-21 09:30:00,94.58,94.82,94.25,94.66,56665.0,72.2329,72.4162,71.9809,72.294,56665.0
2017-02-21 10:00:00,94.65,94.89,94.61,94.85,49100.0,72.2864,72.4697,72.2558,72.4391,49100.0
2017-02-21 10:30:00,94.85,95.07,94.7,94.72,34011.0,72.4391,72.6071,72.3246,72.3398,34011.0
2017-02-21 11:00:00,94.71,94.79,94.45,94.45,29204.0,72.3322,72.3933,72.1336,72.1336,29204.0
2017-02-21 11:30:00,94.47,94.63,94.47,94.57,22884.0,72.1489,72.2711,72.1489,72.2253,22884.0
2017-02-21 12:00:00,94.58,94.6,94.42,94.52,18594.0,72.2329,72.2482,72.1107,72.1871,18594.0
2017-02-21 12:30:00,94.53,94.56,94.4,94.52,27018.0,72.1947,72.2176,72.0954,72.1871,27018.0
2017-02-21 13:00:00,94.53,94.65,94.41,94.63,15653.0,72.1947,72.2864,72.1031,72.2711,15653.0
2017-02-21 13:30:00,94.63,94.68,94.5,94.66,27443.0,72.2711,72.3093,72.1718,72.294,27443.0
2017-02-21 14:00:00,94.7,94.7,94.59,94.62,21398.0,72.3246,72.3246,72.2405,72.2635,21398.0
2017-02-21 14:30:00,94.62,94.64,94.46,94.5,31332.0,72.2635,72.2787,72.1413,72.1718,31332.0
2017-02-21 15:00:00,94.5,94.73,94.5,94.6,38076.0,72.1718,72.3475,72.1718,72.2482,38076.0
2017-02-21 15:30:00,94.61,94.94,94.55,94.79,80488.0,72.2558,72.5078,72.21,72.3933,80488.0
2017-02-22 09:30:00,94.66,95.04,93.92,94.04,27365.0,72.6787,72.9705,72.1105,72.2027,27365.0
2017-02-22 10:00:00,94.04,94.32,93.98,94.11,22143.0,72.2027,72.4177,72.1566,72.2564,22143.0
2017-02-22 10:30:00,94.09,94.2,93.65,93.65,25999.0,72.2411,72.3255,71.9032,71.9032,25999.0
2017-02-22 11:00:00,93.62,93.83,93.54,93.73,18487.0,71.8802,72.0414,71.8188,71.9647,18487.0
2017-02-22 11:30:00,93.73,93.88,93.63,93.88,24827.0,71.9647,72.0798,71.8879,72.0798,24827.0
2017-02-22 12:00:00,93.83,94.0,93.8,94.0,40036.0,72.0414,72.172,72.0184,72.172,40036.0
2017-02-22 12:30:00,94.0,94.0,93.77,93.88,23907.0,72.172,72.172,71.9954,72.0798,23907.0
2017-02-22 13:00:00,93.89,93.93,93.78,93.86,33550.0,72.0875,72.1182,72.0031,72.0645,33550.0
2017-02-22 13:30:00,93.85,94.02,93.81,94.02,27882.0,72.0568,72.1873,72.0261,72.1873,27882.0
2017-02-22 14:00:00,94.01,94.28,94.01,94.21,28216.0,72.1796,72.387,72.1796,72.3332,28216.0
2017-02-22 14:30:00,94.21,94.42,94.16,94.38,36318.0,72.3332,72.4944,72.2948,72.4637,36318.0
2017-02-22 15:00:00,94.36,94.53,94.06,94.09,55922.0,72.4484,72.5789,72.218,72.2411,55922.0
2017-02-22 15:30:00,94.09,94.12,93.86,93.97,74979.0,72.2411,72.2641,72.0645,72.1489,74979.0
2017-02-23 09:30:00,94.45,94.46,94.06,94.13,13760.0,72.5175,72.5252,72.218,72.2718,13760.0
2017-02-23 10:00:00,94.08,94.14,93.54,93.57,7379.0,72.2334,72.2795,71.8188,71.8418,7379.0
2017-02-23 10:30:00,93.57,94.12,93.57,93.93,14493.0,71.8418,72.2641,71.8418,72.1182,14493.0
2017-02-23 11:00:00,93.95,94.03,93.11,93.14,53694.0,72.1336,72.195,71.4886,71.5117,53694.0
2017-02-23 11:30:00,93.15,93.45,93.07,93.45,33864.0,71.5194,71.7497,71.4579,71.7497,33864.0
2017-02-23 12:00:00,93.42,93.6,93.2,93.3,27710.0,71.7267,71.8649,71.5577,71.6345,27710.0
2017-02-23 12:30:00,93.24,93.47,93.24,93.24,15188.0,71.5885,71.765,71.5885,71.5885,15188.0
2017-02-23 13:00:00,93.25,93.27,92.62,92.69,34274.0,71.5961,71.6115,71.1124,71.1662,34274.0
2017-02-23 13:30:00,92.7,93.14,92.7,92.94,22053.0,71.1738,71.5117,71.1738,71.3581,22053.0
2017-02-23 14:00:00,92.93,93.08,92.79,92.87,17162.0,71.3504,71.4656,71.2429,71.3044,17162.0
2017-02-23 14:30:00,92.88,93.06,92.86,93.04,23767.0,71.3121,71.4503,71.2967,71.4349,23767.0
2017-02-23 15:00:00,93.04,93.18,92.96,93.0,26591.0,71.4349,71.5424,71.3735,71.4042,26591.0
2017-02-23 15:30:00,93.0,93.0,92.56,92.61,113529.0,71.4042,71.4042,71.0664,71.1047,113529.0
2017-02-24 09:30:00,91.78,92.05,91.0,91.37,62292.0,70.4675,70.6748,69.8686,70.1527,62292.0
2017-02-24 10:00:00,91.55,91.55,90.48,90.48,62663.0,70.2909,70.2909,69.4694,69.4694,62663.0
2017-02-24 10:30:00,90.58,90.87,90.56,90.84,66938.0,69.5461,69.7688,69.5308,69.7458,66938.0
2017-02-24 11:00:00,90.82,91.05,90.75,90.95,50310.0,69.7304,69.907,69.6767,69.8302,50310.0
2017-02-24 11:30:00,90.95,91.1,90.33,90.36,54996.0,69.8302,69.9454,69.3542,69.3772,54996.0
2017-02-24 12:00:00,90.37,90.78,90.21,90.69,45924.0,69.3849,69.6997,69.2621,69.6306,45924.0
2017-02-24 12:30:00,90.65,90.77,90.48,90.57,48895.0,69.5999,69.692,69.4694,69.5385,48895.0
2017-02-24 13:00:00,90.59,90.68,90.27,90.39,62302.0,69.5538,69.6229,69.3081,69.4003,62302.0
2017-02-24 13:30:00,90.4,90.72,90.4,90.69,33415.0,69.4079,69.6536,69.4079,69.6306,33415.0
2017-02-24 14:00:00,90.66,90.77,90.64,90.77,29788.0,69.6076,69.692,69.5922,69.692,29788.0
2017-02-24 14:30:00,90.75,91.16,90.74,90.98,40290.0,69.6767,69.9915,69.669,69.8533,40290.0
2017-02-24 15:00:00,90.98,91.07,90.85,91.03,25716.0,69.8533,69.9224,69.7534,69.8916,25716.0
2017-02-24 15:30:00,91.04,91.3,90.9,90.98,181636.0,69.8993,70.0989,69.7918,69.8533,181636.0
2017-02-27 09:30:00,90.99,91.24,90.71,91.04,24706.0,69.8609,70.0529,69.646,69.8993,24706.0
2017-02-27 10:00:00,91.06,91.11,90.71,90.97,17880.0,69.9147,69.9531,69.646,69.8456,17880.0
2017-02-27 10:30:00,90.98,90.99,90.8,90.85,16881.0,69.8533,69.8609,69.7151,69.7534,16881.0
2017-02-27 11:00:00,90.81,91.0,90.64,90.73,16785.0,69.7227,69.8686,69.5922,69.6613,16785.0
2017-02-27 11:30:00,90.73,90.78,90.52,90.59,13481.0,69.6613,69.6997,69.5001,69.5538,13481.0
2017-02-27 12:00:00,90.57,90.58,90.43,90.45,15273.0,69.5385,69.5461,69.431,69.4463,15273.0
2017-02-27 12:30:00,90.42,90.42,90.28,90.3,19252.0,69.4233,69.4233,69.3158,69.3312,19252.0
2017-02-27 13:00:00,90.3,90.41,90.28,90.35,16530.0,69.3312,69.4156,69.3158,69.3695,16530.0
2017-02-27 13:30:00,90.37,90.53,90.24,90.48,21355.0,69.3849,69.5078,69.2851,69.4694,21355.0
2017-02-27 14:00:00,90.48,90.51,90.41,90.45,18592.0,69.4694,69.4924,69.4156,69.4463,18592.0
2017-02-27 14:30:00,90.45,90.52,90.3,90.34,14046.0,69.4463,69.5001,69.3312,69.3619,14046.0
2017-02-27 15:00:00,90.32,90.35,90.07,90.07,35753.0,69.3465,69.3695,69.1546,69.1546,35753.0
2017-02-27 15:30:00,90.07,90.34,89.93,90.28,92201.0,69.1546,69.3619,69.0471,69.3158,92201.0
2017-02-28 09:30:00,90.29,90.78,90.04,90.38,32968.0,69.3235,69.6997,69.1315,69.3926,32968.0
2017-02-28 10:00:00,90.42,90.46,90.29,90.36,16919.0,69.4233,69.454,69.3235,69.3772,16919.0
2017-02-28 10:30:00,90.37,90.53,90.37,90.41,14303.0,69.3849,69.5078,69.3849,69.4156,14303.0
2017-02-28 11:00:00,90.41,90.43,90.24,90.38,22897.0,69.4156,69.431,69.2851,69.3926,22897.0
2017-02-28 11:30:00,90.36,90.53,90.25,90.46,27022.0,69.3772,69.5078,69.2928,69.454,27022.0
2017-02-28 12:00:00,90.46,90.55,90.39,90.42,16321.0,69.454,69.5231,69.4003,69.4233,16321.0
2017-02-28 12:30:00,90.43,90.52,90.4,90.43,25175.0,69.431,69.5001,69.4079,69.431,25175.0
2017-02-28 13:00:00,90.44,90.53,90.39,90.42,12595.0,69.4387,69.5078,69.4003,69.4233,12595.0
2017-02-28 13:30:00,90.45,90.53,90.4,90.47,15280.0,69.4463,69.5078,69.4079,69.4617,15280.0
2017-02-28 14:00:00,90.45,90.61,90.37,90.59,30256.0,69.4463,69.5692,69.3849,69.5538,30256.0
2017-02-28 14:30:00,90.61,90.62,90.44,90.57,29325.0,69.5692,69.5769,69.4387,69.5385,29325.0
2017-02-28 15:00:00,90.57,90.65,90.49,90.65,28045.0,69.5385,69.5999,69.477,69.5999,28045.0
2017-02-28 15:30:00,90.65,90.74,90.54,90.61,116630.0,69.5999,69.669,69.5154,69.5692,116630.0
2017-03-01 09:30:00,91.31,91.82,91.31,91.78,19346.0,70.1066,70.4982,70.1066,70.4675,19346.0
2017-03-01 10:00:00,91.85,92.36,91.78,92.3,38243.0,70.5212,70.9128,70.4675,70.8667,38243.0
2017-03-01 10:30:00,92.3,92.44,92.21,92.32,19099.0,70.8667,70.9742,70.7976,70.8821,19099.0
2017-03-01 11:00:00,92.35,92.61,92.24,92.49,31766.0,70.9051,71.1047,70.8207,71.0126,31766.0
2017-03-01 11:30:00,92.46,92.54,92.35,92.53,25017.0,70.9896,71.051,70.9051,71.0433,25017.0
2017-03-01 12:00:00,92.52,92.67,92.45,92.56,19776.0,71.0356,71.1508,70.9819,71.0664,19776.0
2017-03-01 12:30:00,92.56,92.66,92.45,92.52,14221.0,71.0664,71.1431,70.9819,71.0356,14221.0
2017-03-01 13:00:00,92.52,92.64,92.47,92.57,15681.0,71.0356,71.1278,70.9973,71.074,15681.0
2017-03-01 13:30:00,92.52,92.66,92.43,92.45,11507.0,71.0356,71.1431,70.9665,70.9819,11507.0
2017-03-01 14:00:00,92.44,92.58,92.38,92.52,18551.0,70.9742,71.0817,70.9282,71.0356,18551.0
2017-03-01 14:30:00,92.54,92.6,92.42,92.52,11539.0,71.051,71.0971,70.9589,71.0356,11539.0
2017-03-01 15:00:00,92.49,92.5,92.21,92.34,22658.0,71.0126,71.0203,70.7976,70.8974,22658.0
2017-03-01 15:30:00,92.36,92.38,92.21,92.26,76417.0,70.9128,70.9282,70.7976,70.836,76417.0
2017-03-02 09:30:00,92.4,92.53,91.83,91.99,21807.0,70.9435,71.0433,70.5059,70.6287,21807.0
2017-03-02 10:00:00,91.93,91.94,91.42,91.49,16423.0,70.5827,70.5903,70.1911,70.2448,16423.0
2017-03-02 10:30:00,91.48,91.91,91.4,91.91,9502.0,70.2371,70.5673,70.1757,70.5673,9502.0
2017-03-02 11:00:00,91.89,91.92,91.62,91.66,25679.0,70.5519,70.575,70.3446,70.3754,25679.0
2017-03-02 11:30:00,91.73,91.84,91.15,91.27,52253.0,70.4291,70.5136,69.9838,70.0759,52253.0
2017-03-02 12:00:00,91.24,91.24,90.75,90.75,30387.0,70.0529,70.0529,69.6767,69.6767,30387.0
2017-03-02 12:30:00,90.75,91.17,90.69,91.17,35665.0,69.6767,69.9991,69.6306,69.9991,35665.0
2017-03-02 13:00:00,91.19,91.2,90.92,91.08,15639.0,70.0145,70.0222,69.8072,69.93,15639.0
2017-03-02 13:30:00,91.09,91.09,90.83,90.92,19112.0,69.9377,69.9377,69.7381,69.8072,19112.0
2017-03-02 14:00:00,90.93,91.33,90.93,91.33,9839.0,69.8149,70.122,69.8149,70.122,9839.0
2017-03-02 14:30:00,91.33,91.47,91.24,91.25,16516.0,70.122,70.2295,70.0529,70.0606,16516.0
2017-03-02 15:00:00,91.24,91.29,90.99,91.04,19814.0,70.0529,70.0913,69.8609,69.8993,19814.0
2017-03-02 15:30:00,91.1,91.23,91.01,91.19,110471.0,69.9454,70.0452,69.8763,70.0145,110471.0
2017-03-03 09:30:00,91.06,91.19,90.88,90.99,7934.0,69.9147,70.0145,69.7765,69.8609,7934.0
2017-03-03 10:00:00,90.99,91.16,90.72,90.84,18191.0,69.8609,69.9915,69.6536,69.7458,18191.0
2017-03-03 10:30:00,90.85,90.96,90.65,90.78,13399.0,69.7534,69.8379,69.5999,69.6997,13399.0
2017-03-03 11:00:00,90.78,90.92,90.69,90.83,9007.0,69.6997,69.8072,69.6306,69.7381,9007.0
2017-03-03 11:30:00,90.85,91.01,90.79,90.97,12504.0,69.7534,69.8763,69.7074,69.8456,12504.0
2017-03-03 12:00:00,91.03,91.04,90.89,91.02,23133.0,69.8916,69.8993,69.7842,69.884,23133.0
2017-03-03 12:30:00,91.03,91.12,90.97,91.0,15588.0,69.8916,69.9607,69.8456,69.8686,15588.0
2017-03-03 13:00:00,90.98,91.04,90.84,90.9,11777.0,69.8533,69.8993,69.7458,69.7918,11777.0
2017-03-03 13:30:00,90.9,91.06,90.77,91.06,9735.0,69.7918,69.9147,69.692,69.9147,9735.0
2017-03-03 14:00:00,91.06,91.35,91.04,91.3,20432.0,69.9147,70.1373,69.8993,70.0989,20432.0
2017-03-03 14:30:00,91.34,91.5,91.32,91.45,13075.0,70.1297,70.2525,70.1143,70.2141,13075.0
2017-03-03 15:00:00,91.42,91.58,91.26,91.56,22519.0,70.1911,70.3139,70.0682,70.2986,22519.0
2017-03-03 15:30:00,91.55,91.63,91.38,91.43,63028.0,70.2909,70.3523,70.1604,70.1988,63028.0
2017-03-06 09:30:00,90.93,90.93,90.59,90.79,14639.0,69.8149,69.8149,69.5538,69.7074,14639.0
2017-03-06 10:00:00,90.79,91.37,90.75,91.12,19446.0,69.7074,70.1527,69.6767,69.9607,19446.0
2017-03-06 10:30:00,91.1,91.12,90.81,90.81,7500.0,69.9454,69.9607,69.7227,69.7227,7500.0
2017-03-06 11:00:00,90.84,91.14,90.81,91.03,11913.0,69.7458,69.9761,69.7227,69.8916,11913.0
2017-03-06 11:30:00,91.02,91.02,90.76,90.78,18336.0,69.884,69.884,69.6843,69.6997,18336.0
2017-03-06 12:00:00,90.81,90.97,90.79,90.97,4967.0,69.7227,69.8456,69.7074,69.8456,4967.0
2017-03-06 12:30:00,90.92,90.94,90.85,90.86,7325.0,69.8072,69.8225,69.7534,69.7611,7325.0
2017-03-06 13:00:00,90.88,91.06,90.88,91.06,11827.0,69.7765,69.9147,69.7765,69.9147,11827.0
2017-03-06 13:30:00,91.06,91.17,91.05,91.1,9722.0,69.9147,69.9991,69.907,69.9454,9722.0
2017-03-06 14:00:00,91.11,91.27,91.09,91.22,19307.0,69.9531,70.0759,69.9377,70.0375,19307.0
2017-03-06 14:30:00,91.24,91.41,91.24,91.33,14700.0,70.0529,70.1834,70.0529,70.122,14700.0
2017-03-06 15:00:00,91.31,91.4,91.26,91.36,15924.0,70.1066,70.1757,70.0682,70.145,15924.0
2017-03-06 15:30:00,91.31,91.35,91.07,91.11,43436.0,70.1066,70.1373,69.9224,69.9531,43436.0
2017-03-07 09:30:00,91.14,91.26,90.79,91.07,12636.0,69.9761,70.0682,69.7074,69.9224,12636.0
2017-03-07 10:00:00,91.05,91.14,90.83,91.1,7167.0,69.907,69.9761,69.7381,69.9454,7167.0
2017-03-07 10:30:00,91.12,91.69,91.12,91.6,21018.0,69.9607,70.3984,69.9607,70.3293,21018.0
2017-03-07 11:00:00,91.62,91.62,91.28,91.29,23927.0,70.3446,70.3446,70.0836,70.0913,23927.0
2017-03-07 11:30:00,91.27,91.27,90.97,90.97,8600.0,70.0759,70.0759,69.8456,69.8456,8600.0
2017-03-07 12:00:00,90.96,91.32,90.9,91.32,16294.0,69.8379,70.1143,69.7918,70.1143,16294.0
2017-03-07 12:30:00,91.29,91.44,91.28,91.43,9378.0,70.0913,70.2064,70.0836,70.1988,9378.0
2017-03-07 13:00:00,91.41,91.48,91.31,91.46,8436.0,70.1834,70.2371,70.1066,70.2218,8436.0
2017-03-07 13:30:00,91.44,91.51,91.41,91.43,14004.0,70.2064,70.2602,70.1834,70.1988,14004.0
2017-03-07 14:00:00,91.42,91.42,91.26,91.33,14519.0,70.1911,70.1911,70.0682,70.122,14519.0
2017-03-07 14:30:00,91.31,91.38,91.27,91.31,20737.0,70.1066,70.1604,70.0759,70.1066,20737.0
2017-03-07 15:00:00,91.31,91.32,91.19,91.24,27455.0,70.1066,70.1143,70.0145,70.0529,27455.0
2017-03-07 15:30:00,91.25,91.26,91.05,91.13,77939.0,70.0606,70.0682,69.907,69.9684,77939.0
2017-03-08 09:30:00,91.19,91.36,90.9,91.18,11077.0,70.0145,70.145,69.7918,70.0068,11077.0
2017-03-08 10:00:00,91.21,91.67,91.21,91.42,11509.0,70.0298,70.383,70.0298,70.1911,11509.0
2017-03-08 10:30:00,91.5,91.59,91.36,91.47,12982.0,70.2525,70.3216,70.145,70.2295,12982.0
2017-03-08 11:00:00,91.49,91.49,91.26,91.26,11081.0,70.2448,70.2448,70.0682,70.0682,11081.0
2017-03-08 11:30:00,91.23,91.53,91.19,91.38,21308.0,70.0452,70.2755,70.0145,70.1604,21308.0
2017-03-08 12:00:00,91.33,91.39,91.25,91.31,10106.0,70.122,70.168,70.0606,70.1066,10106.0
2017-03-08 12:30:00,91.33,91.4,91.28,91.29,10181.0,70.122,70.1757,70.0836,70.0913,10181.0
2017-03-08 13:00:00,91.3,91.54,91.22,91.47,13722.0,70.0989,70.2832,70.0375,70.2295,13722.0
2017-03-08 13:30:00,91.51,91.62,91.39,91.61,14291.0,70.2602,70.3446,70.168,70.337,14291.0
2017-03-08 14:00:00,91.61,91.76,91.31,91.43,15550.0,70.337,70.4521,70.1066,70.1988,15550.0
2017-03-08 14:30:00,91.36,91.36,91.17,91.31,8774.0,70.145,70.145,69.9991,70.1066,8774.0
2017-03-08 15:00:00,91.28,91.33,91.17,91.24,12539.0,70.0836,70.122,69.9991,70.0529,12539.0
2017-03-08 15:30:00,91.23,91.23,91.04,91.09,42263.0,70.0452,70.0452,69.8993,69.9377,42263.0
2017-03-09 09:30:00,91.05,91.47,90.67,91.14,9586.0,69.907,70.2295,69.6152,69.9761,9586.0
2017-03-09 10:00:00,91.14,91.25,90.93,90.93,9355.0,69.9761,70.0606,69.8149,69.8149,9355.0
2017-03-09 10:30:00,90.93,91.13,90.8,91.1,12500.0,69.8149,69.9684,69.7151,69.9454,12500.0
2017-03-09 11:00:00,91.16,91.26,91.01,91.07,10360.0,69.9915,70.0682,69.8763,69.9224,10360.0
2017-03-09 11:30:00,91.06,91.16,90.99,91.02,7230.0,69.9147,69.9915,69.8609,69.884,7230.0
2017-03-09 12:00:00,90.99,91.02,90.74,90.74,14591.0,69.8609,69.884,69.669,69.669,14591.0
2017-03-09 12:30:00,90.76,91.02,90.75,91.0,6933.0,69.6843,69.884,69.6767,69.8686,6933.0
2017-03-09 13:00:00,91.01,91.08,90.9,90.9,4324.0,69.8763,69.93,69.7918,69.7918,4324.0
2017-03-09 13:30:00,90.83,90.86,90.68,90.73,9963.0,69.7381,69.7611,69.6229,69.6613,9963.0
2017-03-09 14:00:00,90.76,90.81,90.61,90.7,12037.0,69.6843,69.7227,69.5692,69.6383,12037.0
2017-03-09 14:30:00,90.7,90.7,90.51,90.61,7100.0,69.6383,69.6383,69.4924,69.5692,7100.0
2017-03-09 15:00:00,90.62,90.8,90.61,90.73,12106.0,69.5769,69.7151,69.5692,69.6613,12106.0
2017-03-09 15:30:00,90.74,90.82,90.63,90.64,32760.0,69.669,69.7304,69.5845,69.5922,32760.0
2017-03-10 09:30:00,91.17,91.59,91.01,91.52,12257.0,69.9991,70.3216,69.8763,70.2679,12257.0
2017-03-10 10:00:00,91.6,91.6,91.28,91.49,14797.0,70.3293,70.3293,70.0836,70.2448,14797.0
2017-03-10 10:30:00,91.45,91.5,91.14,91.14,6672.0,70.2141,70.2525,69.9761,69.9761,6672.0
2017-03-10 11:00:00,91.07,91.39,90.98,91.39,18851.0,69.9224,70.168,69.8533,70.168,18851.0
2017-03-10 11:30:00,91.4,91.61,91.33,91.59,12549.0,70.1757,70.337,70.122,70.3216,12549.0
2017-03-10 12:00:00,91.58,91.58,91.33,91.33,7288.0,70.3139,70.3139,70.122,70.122,7288.0
2017-03-10 12:30:00,91.29,91.37,91.13,91.37,3200.0,70.0913,70.1527,69.9684,70.1527,3200.0
2017-03-10 13:00:00,91.39,91.41,91.24,91.27,6950.0,70.168,70.1834,70.0529,70.0759,6950.0
2017-03-10 13:30:00,91.25,91.3,91.19,91.21,5191.0,70.0606,70.0989,70.0145,70.0298,5191.0
2017-03-10 14:00:00,91.21,91.41,91.15,91.41,9795.0,70.0298,70.1834,69.9838,70.1834,9795.0
2017-03-10 14:30:00,91.41,91.68,91.39,91.63,34652.0,70.1834,70.3907,70.168,70.3523,34652.0
2017-03-10 15:00:00,91.64,91.78,91.53,91.77,24893.0,70.36,70.4675,70.2755,70.4598,24893.0
2017-03-10 15:30:00,91.83,91.9,91.68,91.82,65927.0,70.5059,70.5596,70.3907,70.4982,65927.0
2017-03-13 09:30:00,91.83,92.25,91.53,91.56,9845.0,70.5059,70.8283,70.2755,70.2986,9845.0
2017-03-13 10:00:00,91.59,91.65,91.43,91.57,18037.0,70.3216,70.3677,70.1988,70.3062,18037.0
2017-03-13 10:30:00,91.63,91.68,91.55,91.57,6248.0,70.3523,70.3907,70.2909,70.3062,6248.0
2017-03-13 11:00:00,91.57,91.61,91.38,91.46,15041.0,70.3062,70.337,70.1604,70.2218,15041.0
2017-03-13 11:30:00,91.56,91.65,91.52,91.6,6958.0,70.2986,70.3677,70.2679,70.3293,6958.0
2017-03-13 12:00:00,91.65,91.75,91.64,91.65,9259.0,70.3677,70.4445,70.36,70.3677,9259.0
2017-03-13 12:30:00,91.63,91.74,91.61,91.72,7678.0,70.3523,70.4368,70.337,70.4214,7678.0
2017-03-13 13:00:00,91.69,91.69,91.53,91.56,7061.0,70.3984,70.3984,70.2755,70.2986,7061.0
2017-03-13 13:30:00,91.53,91.57,91.48,91.57,6062.0,70.2755,70.3062,70.2371,70.3062,6062.0
2017-03-13 14:00:00,91.59,91.6,91.44,91.5,9951.0,70.3216,70.3293,70.2064,70.2525,9951.0
2017-03-13 14:30:00,91.49,91.6,91.49,91.6,6554.0,70.2448,70.3293,70.2448,70.3293,6554.0
2017-03-13 15:00:00,91.61,91.63,91.56,91.56,15394.0,70.337,70.3523,70.2986,70.2986,15394.0
2017-03-13 15:30:00,91.56,91.67,91.55,91.58,54216.0,70.2986,70.383,70.2909,70.3139,54216.0
2017-03-14 09:30:00,91.25,91.42,90.97,91.42,55368.0,70.0606,70.1911,69.8456,70.1911,55368.0
2017-03-14 10:00:00,91.38,91.65,91.24,91.31,12314.0,70.1604,70.3677,70.0529,70.1066,12314.0
2017-03-14 10:30:00,91.31,91.45,91.25,91.39,13924.0,70.1066,70.2141,70.0606,70.168,13924.0
2017-03-14 11:00:00,91.34,91.46,91.13,91.39,12070.0,70.1297,70.2218,69.9684,70.168,12070.0
2017-03-14 11:30:00,91.42,91.43,91.31,91.33,8778.0,70.1911,70.1988,70.1066,70.122,8778.0
2017-03-14 12:00:00,91.38,91.51,91.26,91.32,14137.0,70.1604,70.2602,70.0682,70.1143,14137.0
2017-03-14 12:30:00,91.37,91.38,91.23,91.34,9288.0,70.1527,70.1604,70.0452,70.1297,9288.0
2017-03-14 13:00:00,91.35,91.52,91.31,91.49,5763.0,70.1373,70.2679,70.1066,70.2448,5763.0
2017-03-14 13:30:00,91.46,91.53,91.39,91.4,8758.0,70.2218,70.2755,70.168,70.1757,8758.0
2017-03-14 14:00:00,91.43,91.47,91.3,91.45,8428.0,70.1988,70.2295,70.0989,70.2141,8428.0
2017-03-14 14:30:00,91.48,91.56,91.48,91.53,7661.0,70.2371,70.2986,70.2371,70.2755,7661.0
2017-03-14 15:00:00,91.53,91.56,91.4,91.46,13030.0,70.2755,70.2986,70.1757,70.2218,13030.0
2017-03-14 15:30:00,91.42,91.51,91.34,91.35,25908.0,70.1911,70.2602,70.1297,70.1373,25908.0
2017-03-15 09:30:00,91.77,92.2,91.7,92.19,10691.0,70.4598,70.79,70.4061,70.7823,10691.0
2017-03-15 10:00:00,92.18,92.19,91.91,92.02,15501.0,70.7746,70.7823,70.5673,70.6518,15501.0
2017-03-15 10:30:00,92.0,92.03,91.69,91.85,15831.0,70.6364,70.6594,70.3984,70.5212,15831.0
2017-03-15 11:00:00,91.84,91.93,91.64,91.72,11248.0,70.5136,70.5827,70.36,70.4214,11248.0
2017-03-15 11:30:00,91.8,91.84,91.64,91.68,8773.0,70.4828,70.5136,70.36,70.3907,8773.0
2017-03-15 12:00:00,91.72,91.73,91.5,91.54,5257.0,70.4214,70.4291,70.2525,70.2832,5257.0
2017-03-15 12:30:00,91.55,91.62,91.54,91.58,5217.0,70.2909,70.3446,70.2832,70.3139,5217.0
2017-03-15 13:00:00,91.55,92.0,91.53,91.84,19665.0,70.2909,70.6364,70.2755,70.5136,19665.0
2017-03-15 13:30:00,91.84,92.14,91.81,92.08,11784.0,70.5136,70.7439,70.4905,70.6978,11784.0
2017-03-15 14:00:00,92.12,92.47,92.12,92.27,13856.0,70.7285,70.9973,70.7285,70.8437,13856.0
2017-03-15 14:30:00,92.27,92.5,92.13,92.47,15706.0,70.8437,71.0203,70.7362,70.9973,15706.0
2017-03-15 15:00:00,92.5,92.79,92.49,92.73,25310.0,71.0203,71.2429,71.0126,71.1969,25310.0
2017-03-15 15:30:00,92.73,92.81,92.36,92.42,69878.0,71.1969,71.2583,70.9128,70.9589,69878.0
2017-03-16 09:30:00,92.77,92.77,92.2,92.22,7678.0,71.2276,71.2276,70.79,70.8053,7678.0
2017-03-16 10:00:00,92.31,92.45,92.26,92.43,15247.0,70.8744,70.9819,70.836,70.9665,15247.0
2017-03-16 10:30:00,92.43,92.49,92.32,92.35,7046.0,70.9665,71.0126,70.8821,70.9051,7046.0
2017-03-16 11:00:00,92.39,92.39,92.07,92.09,12190.0,70.9358,70.9358,70.6901,70.7055,12190.0
2017-03-16 11:30:00,92.14,92.18,92.0,92.18,7018.0,70.7439,70.7746,70.6364,70.7746,7018.0
2017-03-16 12:00:00,92.12,92.19,92.03,92.14,5344.0,70.7285,70.7823,70.6594,70.7439,5344.0
2017-03-16 12:30:00,92.11,92.22,92.06,92.13,6026.0,70.7209,70.8053,70.6825,70.7362,6026.0
2017-03-16 13:00:00,92.1,92.15,92.01,92.06,4746.0,70.7132,70.7516,70.6441,70.6825,4746.0
2017-03-16 13:30:00,92.02,92.07,91.95,91.97,6144.0,70.6518,70.6901,70.598,70.6134,6144.0
2017-03-16 14:00:00,91.98,92.01,91.85,91.98,10425.0,70.621,70.6441,70.5212,70.621,10425.0
2017-03-16 14:30:00,92.01,92.02,91.83,91.95,16633.0,70.6441,70.6518,70.5059,70.598,16633.0
2017-03-16 15:00:00,91.96,91.98,91.9,91.96,6439.0,70.6057,70.621,70.5596,70.6057,6439.0
2017-03-16 15:30:00,91.96,92.06,91.91,92.03,32939.0,70.6057,70.6825,70.5673,70.6594,32939.0
2017-03-17 09:30:00,92.0,92.1,91.9,91.95,56711.0,70.6364,70.7132,70.5596,70.598,56711.0
2017-03-17 10:00:00,91.94,92.03,91.88,91.97,8092.0,70.5903,70.6594,70.5443,70.6134,8092.0
2017-03-17 10:30:00,91.96,92.15,91.95,92.08,7377.0,70.6057,70.7516,70.598,70.6978,7377.0
2017-03-17 11:00:00,92.05,92.1,91.93,91.99,4828.0,70.6748,70.7132,70.5827,70.6287,4828.0
2017-03-17 11:30:00,92.04,92.21,92.04,92.19,3829.0,70.6671,70.7976,70.6671,70.7823,3829.0
2017-03-17 12:00:00,92.22,92.22,91.94,92.11,22489.0,70.8053,70.8053,70.5903,70.7209,22489.0
2017-03-17 12:30:00,92.13,92.14,92.05,92.06,6895.0,70.7362,70.7439,70.6748,70.6825,6895.0
2017-03-17 13:00:00,92.05,92.25,92.05,92.11,15120.0,70.6748,70.8283,70.6748,70.7209,15120.0
2017-03-17 13:30:00,92.12,92.19,92.09,92.14,12451.0,70.7285,70.7823,70.7055,70.7439,12451.0
2017-03-17 14:00:00,92.15,92.29,92.15,92.2,13484.0,70.7516,70.8591,70.7516,70.79,13484.0
2017-03-17 14:30:00,92.21,92.31,92.1,92.1,14235.0,70.7976,70.8744,70.7132,70.7132,14235.0
2017-03-17 15:00:00,92.1,92.26,92.09,92.18,24365.0,70.7132,70.836,70.7055,70.7746,24365.0
2017-03-17 15:30:00,92.18,92.34,92.11,92.25,95714.0,70.7746,70.8974,70.7209,70.8283,95714.0
2017-03-20 09:30:00,92.5,92.65,92.05,92.28,31613.0,71.0203,71.1355,70.6748,70.8514,31613.0
2017-03-20 10:00:00,92.3,92.59,92.24,92.49,29691.0,70.8667,71.0894,70.8207,71.0126,29691.0
2017-03-20 10:30:00,92.51,92.53,92.36,92.46,7972.0,71.028,71.0433,70.9128,70.9896,7972.0
2017-03-20 11:00:00,92.43,92.49,92.25,92.27,11693.0,70.9665,71.0126,70.8283,70.8437,11693.0
2017-03-20 11:30:00,92.24,92.36,92.22,92.32,28247.0,70.8207,70.9128,70.8053,70.8821,28247.0
2017-03-20 12:00:00,92.33,92.35,92.28,92.3,18532.0,70.8898,70.9051,70.8514,70.8667,18532.0
2017-03-20 12:30:00,92.31,92.32,92.17,92.18,13463.0,70.8744,70.8821,70.7669,70.7746,13463.0
2017-03-20 13:00:00,92.17,92.22,92.11,92.11,6904.0,70.7669,70.8053,70.7209,70.7209,6904.0
2017-03-20 13:30:00,92.12,92.17,91.9,91.92,19368.0,70.7285,70.7669,70.5596,70.575,19368.0
2017-03-20 14:00:00,91.92,91.92,91.76,91.82,13346.0,70.575,70.575,70.4521,70.4982,13346.0
2017-03-20 14:30:00,91.84,91.94,91.83,91.88,13448.0,70.5136,70.5903,70.5059,70.5443,13448.0
2017-03-20 15:00:00,91.89,92.0,91.87,92.0,17438.0,70.5519,70.6364,70.5366,70.6364,17438.0
2017-03-20 15:30:00,92.0,92.2,91.98,92.14,48079.0,70.6364,70.79,70.621,70.7439,48079.0
2017-03-21 09:30:00,92.27,92.27,91.86,92.01,13247.0,70.8437,70.8437,70.5289,70.6441,13247.0
2017-03-21 10:00:00,91.95,91.99,91.52,91.52,13752.0,70.598,70.6287,70.2679,70.2679,13752.0
2017-03-21 10:30:00,91.42,91.56,91.13,91.14,10462.0,70.1911,70.2986,69.9684,69.9761,10462.0
2017-03-21 11:00:00,91.22,91.28,90.84,91.07,12808.0,70.0375,70.0836,69.7458,69.9224,12808.0
2017-03-21 11:30:00,91.05,91.11,90.9,91.04,10238.0,69.907,69.9531,69.7918,69.8993,10238.0
2017-03-21 12:00:00,91.06,91.32,91.03,91.17,13347.0,69.9147,70.1143,69.8916,69.9991,13347.0
2017-03-21 12:30:00,91.15,91.18,90.81,90.81,12210.0,69.9838,70.0068,69.7227,69.7227,12210.0
2017-03-21 13:00:00,90.83,90.93,90.72,90.73,8826.0,69.7381,69.8149,69.6536,69.6613,8826.0
2017-03-21 13:30:00,90.76,90.94,90.63,90.87,29346.0,69.6843,69.8225,69.5845,69.7688,29346.0
2017-03-21 14:00:00,90.9,91.09,90.85,91.0,12960.0,69.7918,69.9377,69.7534,69.8686,12960.0
2017-03-21 14:30:00,90.98,91.19,90.96,91.14,21088.0,69.8533,70.0145,69.8379,69.9761,21088.0
2017-03-21 15:00:00,91.1,91.23,91.0,91.01,13497.0,69.9454,70.0452,69.8686,69.8763,13497.0
2017-03-21 15:30:00,91.01,91.01,90.76,90.9,60075.0,69.8763,69.8763,69.6843,69.7918,60075.0
2017-03-22 09:30:00,90.93,91.21,90.54,90.77,13848.0,69.8149,70.0298,69.5154,69.692,13848.0
2017-03-22 10:00:00,90.81,91.03,90.7,90.79,13704.0,69.7227,69.8916,69.6383,69.7074,13704.0
2017-03-22 10:30:00,90.73,91.01,90.73,90.95,8699.0,69.6613,69.8763,69.6613,69.8302,8699.0
2017-03-22 11:00:00,90.89,91.24,90.81,91.13,11095.0,69.7842,70.0529,69.7227,69.9684,11095.0
2017-03-22 11:30:00,91.17,91.43,91.08,91.43,9928.0,69.9991,70.1988,69.93,70.1988,9928.0
2017-03-22 12:00:00,91.42,91.47,91.09,91.19,17131.0,70.1911,70.2295,69.9377,70.0145,17131.0
2017-03-22 12:30:00,91.18,91.35,91.18,91.35,16868.0,70.0068,70.1373,70.0068,70.1373,16868.0
2017-03-22 13:00:00,91.35,91.49,91.32,91.48,7632.0,70.1373,70.2448,70.1143,70.2371,7632.0
2017-03-22 13:30:00,91.47,91.6,91.44,91.5,9945.0,70.2295,70.3293,70.2064,70.2525,9945.0
2017-03-22 14:00:00,91.5,91.7,91.35,91.41,12977.0,70.2525,70.4061,70.1373,70.1834,12977.0
2017-03-22 14:30:00,91.38,91.61,91.38,91.48,10502.0,70.1604,70.337,70.1604,70.2371,10502.0
2017-03-22 15:00:00,91.53,91.74,91.48,91.73,12082.0,70.2755,70.4368,70.2371,70.4291,12082.0
2017-03-22 15:30:00,91.74,91.96,91.64,91.96,64898.0,70.4368,70.6057,70.36,70.6057,64898.0
2017-03-23 09:30:00,91.8,92.16,91.69,92.16,14404.0,70.4828,70.7592,70.3984,70.7592,14404.0
2017-03-23 10:00:00,92.1,92.14,91.98,92.11,12210.0,70.7132,70.7439,70.621,70.7209,12210.0
2017-03-23 10:30:00,92.08,92.65,92.08,92.59,15104.0,70.6978,71.1355,70.6978,71.0894,15104.0
2017-03-23 11:00:00,92.58,92.98,92.56,92.95,11666.0,71.0817,71.3888,71.0664,71.3658,11666.0
2017-03-23 11:30:00,92.93,92.93,92.76,92.79,12518.0,71.3504,71.3504,71.2199,71.2429,12518.0
2017-03-23 12:00:00,92.79,92.84,92.72,92.81,10400.0,71.2429,71.2813,71.1892,71.2583,10400.0
2017-03-23 12:30:00,92.8,92.8,92.48,92.49,13932.0,71.2506,71.2506,71.0049,71.0126,13932.0
2017-03-23 13:00:00,92.48,92.55,92.46,92.51,10356.0,71.0049,71.0587,70.9896,71.028,10356.0
2017-03-23 13:30:00,92.48,92.65,92.47,92.63,6847.0,71.0049,71.1355,70.9973,71.1201,6847.0
2017-03-23 14:00:00,92.61,92.79,92.57,92.79,16058.0,71.1047,71.2429,71.074,71.2429,16058.0
2017-03-23 14:30:00,92.76,92.8,92.64,92.67,11194.0,71.2199,71.2506,71.1278,71.1508,11194.0
2017-03-23 15:00:00,92.63,92.67,92.31,92.35,14755.0,71.1201,71.1508,70.8744,70.9051,14755.0
2017-03-23 15:30:00,92.3,92.32,92.12,92.26,40733.0,70.8667,70.8821,70.7285,70.836,40733.0
2017-03-24 09:30:00,92.66,93.26,92.46,93.21,27029.0,71.1431,71.6038,70.9896,71.5654,27029.0
2017-03-24 10:00:00,93.14,93.94,93.14,93.62,31687.0,71.5117,72.1259,71.5117,71.8802,31687.0
2017-03-24 10:30:00,93.58,93.59,93.24,93.46,20190.0,71.8495,71.8572,71.5885,71.7574,20190.0
2017-03-24 11:00:00,93.4,93.54,93.02,93.51,22411.0,71.7113,71.8188,71.4195,71.7958,22411.0
2017-03-24 11:30:00,93.53,93.61,93.13,93.4,18291.0,71.8111,71.8725,71.504,71.7113,18291.0
2017-03-24 12:00:00,93.42,93.59,93.3,93.46,14346.0,71.7267,71.8572,71.6345,71.7574,14346.0
2017-03-24 12:30:00,93.41,93.68,93.38,93.42,18386.0,71.719,71.9263,71.6959,71.7267,18386.0
2017-03-24 13:00:00,93.42,93.47,93.14,93.42,16159.0,71.7267,71.765,71.5117,71.7267,16159.0
2017-03-24 13:30:00,93.41,93.47,93.04,93.09,19024.0,71.719,71.765,71.4349,71.4733,19024.0
2017-03-24 14:00:00,93.03,93.23,92.91,93.19,22841.0,71.4272,71.5808,71.3351,71.5501,22841.0
2017-03-24 14:30:00,93.2,93.23,92.21,92.4,49839.0,71.5577,71.5808,70.7976,70.9435,49839.0
2017-03-24 15:00:00,92.38,92.66,92.24,92.59,34417.0,70.9282,71.1431,70.8207,71.0894,34417.0
2017-03-24 15:30:00,92.59,92.8,92.46,92.68,62947.0,71.0894,71.2506,70.9896,71.1585,62947.0
2017-03-27 09:30:00,92.24,92.39,91.06,91.41,19802.0,70.8207,70.9358,69.9147,70.1834,19802.0
2017-03-27 10:00:00,91.49,91.69,91.28,91.45,17884.0,70.2448,70.3984,70.0836,70.2141,17884.0
2017-03-27 10:30:00,91.43,91.54,91.28,91.5,19688.0,70.1988,70.2832,70.0836,70.2525,19688.0
2017-03-27 11:00:00,91.55,91.59,91.02,91.23,20295.0,70.2909,70.3216,69.884,70.0452,20295.0
2017-03-27 11:30:00,91.22,91.35,91.01,91.04,15645.0,70.0375,70.1373,69.8763,69.8993,15645.0
2017-03-27 12:00:00,91.05,91.45,90.99,91.44,13112.0,69.907,70.2141,69.8609,70.2064,13112.0
2017-03-27 12:30:00,91.38,91.54,91.38,91.54,22384.0,70.1604,70.2832,70.1604,70.2832,22384.0
2017-03-27 13:00:00,91.56,91.76,91.45,91.51,8622.0,70.2986,70.4521,70.2141,70.2602,8622.0
2017-03-27 13:30:00,91.5,91.66,91.4,91.41,7770.0,70.2525,70.3754,70.1757,70.1834,7770.0
2017-03-27 14:00:00,91.41,91.51,91.13,91.25,11615.0,70.1834,70.2602,69.9684,70.0606,11615.0
2017-03-27 14:30:00,91.26,91.41,91.13,91.39,12077.0,70.0682,70.1834,69.9684,70.168,12077.0
2017-03-27 15:00:00,91.36,91.73,91.36,91.6,14258.0,70.145,70.4291,70.145,70.3293,14258.0
2017-03-27 15:30:00,91.58,91.92,91.56,91.69,58087.0,70.3139,70.575,70.2986,70.3984,58087.0
2017-03-28 09:30:00,91.65,91.79,91.41,91.51,11700.0,70.3677,70.4752,70.1834,70.2602,11700.0
2017-03-28 10:00:00,91.55,91.99,91.55,91.98,6824.0,70.2909,70.6287,70.2909,70.621,6824.0
2017-03-28 10:30:00,92.02,92.04,91.57,91.73,12588.0,70.6518,70.6671,70.3062,70.4291,12588.0
2017-03-28 11:00:00,91.71,92.09,91.7,92.07,15089.0,70.4137,70.7055,70.4061,70.6901,15089.0
2017-03-28 11:30:00,92.09,92.3,92.02,92.29,8052.0,70.7055,70.8667,70.6518,70.8591,8052.0
2017-03-28 12:00:00,92.29,92.45,92.23,92.4,7465.0,70.8591,70.9819,70.813,70.9435,7465.0
2017-03-28 12:30:00,92.38,92.95,92.34,92.89,16725.0,70.9282,71.3658,70.8974,71.3197,16725.0
2017-03-28 13:00:00,92.92,92.99,92.71,92.85,11889.0,71.3428,71.3965,71.1815,71.289,11889.0
2017-03-28 13:30:00,92.89,93.02,92.83,93.02,12402.0,71.3197,71.4195,71.2737,71.4195,12402.0
2017-03-28 14:00:00,93.05,93.05,92.67,92.72,23866.0,71.4426,71.4426,71.1508,71.1892,23866.0
2017-03-28 14:30:00,92.72,93.04,92.55,93.02,19993.0,71.1892,71.4349,71.0587,71.4195,19993.0
2017-03-28 15:00:00,93.0,93.29,92.99,93.26,27575.0,71.4042,71.6268,71.3965,71.6038,27575.0
2017-03-28 15:30:00,93.25,93.35,93.06,93.07,71403.0,71.5961,71.6729,71.4503,71.4579,71403.0
2017-03-29 09:30:00,92.85,92.93,92.5,92.61,19776.0,71.289,71.3504,71.0203,71.1047,19776.0
2017-03-29 10:00:00,92.72,92.88,92.61,92.79,7509.0,71.1892,71.3121,71.1047,71.2429,7509.0
2017-03-29 10:30:00,92.82,93.02,92.65,92.86,16274.0,71.266,71.4195,71.1355,71.2967,16274.0
2017-03-29 11:00:00,92.85,93.07,92.82,93.02,13853.0,71.289,71.4579,71.266,71.4195,13853.0
2017-03-29 11:30:00,92.99,93.18,92.98,93.18,12690.0,71.3965,71.5424,71.3888,71.5424,12690.0
2017-03-29 12:00:00,93.22,93.35,93.15,93.23,8548.0,71.5731,71.6729,71.5194,71.5808,8548.0
2017-03-29 12:30:00,93.19,93.19,92.95,93.04,7346.0,71.5501,71.5501,71.3658,71.4349,7346.0
2017-03-29 13:00:00,93.04,93.2,93.03,93.2,7569.0,71.4349,71.5577,71.4272,71.5577,7569.0
2017-03-29 13:30:00,93.19,93.2,93.11,93.2,10539.0,71.5501,71.5577,71.4886,71.5577,10539.0
2017-03-29 14:00:00,93.18,93.38,93.14,93.36,14999.0,71.5424,71.6959,71.5117,71.6806,14999.0
2017-03-29 14:30:00,93.33,93.36,93.24,93.25,11040.0,71.6576,71.6806,71.5885,71.5961,11040.0
2017-03-29 15:00:00,93.26,93.33,93.23,93.29,24628.0,71.6038,71.6576,71.5808,71.6268,24628.0
2017-03-29 15:30:00,93.27,93.42,93.25,93.39,42188.0,71.6115,71.7267,71.5961,71.7036,42188.0
2017-03-30 09:30:00,93.39,93.63,93.09,93.37,23625.0,71.7036,71.8879,71.4733,71.6883,23625.0
2017-03-30 10:00:00,93.3,93.51,93.3,93.37,10290.0,71.6345,71.7958,71.6345,71.6883,10290.0
2017-03-30 10:30:00,93.37,93.67,93.31,93.66,8503.0,71.6883,71.9186,71.6422,71.9109,8503.0
2017-03-30 11:00:00,93.66,93.74,93.58,93.58,10445.0,71.9109,71.9723,71.8495,71.8495,10445.0
2017-03-30 11:30:00,93.61,93.67,93.33,93.48,10865.0,71.8725,71.9186,71.6576,71.7727,10865.0
2017-03-30 12:00:00,93.46,93.48,93.32,93.47,8036.0,71.7574,71.7727,71.6499,71.765,8036.0
2017-03-30 12:30:00,93.5,93.51,93.35,93.4,11367.0,71.7881,71.7958,71.6729,71.7113,11367.0
2017-03-30 13:00:00,93.37,93.45,93.27,93.45,17705.0,71.6883,71.7497,71.6115,71.7497,17705.0
2017-03-30 13:30:00,93.42,93.54,93.41,93.44,7623.0,71.7267,71.8188,71.719,71.742,7623.0
2017-03-30 14:00:00,93.41,93.41,93.21,93.25,6472.0,71.719,71.719,71.5654,71.5961,6472.0
2017-03-30 14:30:00,93.22,93.3,93.17,93.17,6567.0,71.5731,71.6345,71.5347,71.5347,6567.0
2017-03-30 15:00:00,93.24,93.29,93.22,93.24,7416.0,71.5885,71.6268,71.5731,71.5885,7416.0
2017-03-30 15:30:00,93.24,93.28,93.1,93.16,48847.0,71.5885,71.6192,71.481,71.527,48847.0
2017-03-31 09:30:00,92.83,93.24,92.83,93.13,12009.0,71.2737,71.5885,71.2737,71.504,12009.0
2017-03-31 10:00:00,93.12,93.26,93.11,93.15,5660.0,71.4963,71.6038,71.4886,71.5194,5660.0
2017-03-31 10:30:00,93.23,93.23,93.09,93.12,6475.0,71.5808,71.5808,71.4733,71.4963,6475.0
2017-03-31 11:00:00,93.12,93.17,92.97,93.03,8945.0,71.4963,71.5347,71.3812,71.4272,8945.0
2017-03-31 11:30:00,93.0,93.07,92.93,93.07,13622.0,71.4042,71.4579,71.3504,71.4579,13622.0
2017-03-31 12:00:00,93.08,93.15,93.01,93.1,7391.0,71.4656,71.5194,71.4119,71.481,7391.0
2017-03-31 12:30:00,93.13,93.24,93.12,93.23,7565.0,71.504,71.5885,71.4963,71.5808,7565.0
2017-03-31 13:00:00,93.26,93.53,93.25,93.51,6600.0,71.6038,71.8111,71.5961,71.7958,6600.0
2017-03-31 13:30:00,93.49,93.53,93.31,93.31,4475.0,71.7804,71.8111,71.6422,71.6422,4475.0
2017-03-31 14:00:00,93.29,93.36,93.19,93.28,9742.0,71.6268,71.6806,71.5501,71.6192,9742.0
2017-03-31 14:30:00,93.28,93.5,93.27,93.49,17841.0,71.6192,71.7881,71.6115,71.7804,17841.0
2017-03-31 15:00:00,93.43,93.56,93.38,93.52,10540.0,71.7343,71.8341,71.6959,71.8034,10540.0
2017-03-31 15:30:00,93.52,93.65,93.3,93.35,56464.0,71.8034,71.9032,71.6345,71.6729,56464.0
2017-04-03 09:30:00,93.54,93.61,93.07,93.18,8465.0,71.8188,71.8725,71.4579,71.5424,8465.0
2017-04-03 10:00:00,93.13,93.89,93.13,93.64,16674.0,71.504,72.0875,71.504,71.8956,16674.0
2017-04-03 10:30:00,93.58,93.65,93.03,93.08,13639.0,71.8495,71.9032,71.4272,71.4656,13639.0
2017-04-03 11:00:00,93.02,93.18,92.91,92.92,25898.0,71.4195,71.5424,71.3351,71.3428,25898.0
2017-04-03 11:30:00,92.93,93.13,92.84,92.84,16976.0,71.3504,71.504,71.2813,71.2813,16976.0
2017-04-03 12:00:00,92.83,92.88,92.56,92.86,11136.0,71.2737,71.3121,71.0664,71.2967,11136.0
2017-04-03 12:30:00,92.88,93.29,92.68,92.8,97667.0,71.3121,71.6268,71.1585,71.2506,97667.0
2017-04-03 13:00:00,92.79,92.85,92.68,92.69,36478.0,71.2429,71.289,71.1585,71.1662,36478.0
2017-04-03 13:30:00,92.65,92.81,92.64,92.75,20382.0,71.1355,71.2583,71.1278,71.2122,20382.0
2017-04-03 14:00:00,92.79,92.98,92.7,92.85,28741.0,71.2429,71.3888,71.1738,71.289,28741.0
2017-04-03 14:30:00,92.87,93.29,92.85,93.14,19532.0,71.3044,71.6268,71.289,71.5117,19532.0
2017-04-03 15:00:00,93.13,93.28,93.08,93.27,19245.0,71.504,71.6192,71.4656,71.6115,19245.0
2017-04-03 15:30:00,93.26,93.31,93.14,93.27,50417.0,71.6038,71.6422,71.5117,71.6115,50417.0
2017-04-04 09:30:00,93.12,93.36,92.66,92.91,16630.0,71.4963,71.6806,71.1431,71.3351,16630.0
2017-04-04 10:00:00,92.75,92.91,92.62,92.91,13578.0,71.2122,71.3351,71.1124,71.3351,13578.0
2017-04-04 10:30:00,92.93,93.07,92.7,92.92,10072.0,71.3504,71.4579,71.1738,71.3428,10072.0
2017-04-04 11:00:00,92.98,93.07,92.88,92.96,8785.0,71.3888,71.4579,71.3121,71.3735,8785.0
2017-04-04 11:30:00,92.97,93.03,92.85,92.89,8251.0,71.3812,71.4272,71.289,71.3197,8251.0
2017-04-04 12:00:00,92.91,92.97,92.81,92.87,10029.0,71.3351,71.3812,71.2583,71.3044,10029.0
2017-04-04 12:30:00,92.87,92.88,92.71,92.81,9900.0,71.3044,71.3121,71.1815,71.2583,9900.0
2017-04-04 13:00:00,92.84,92.91,92.77,92.86,8467.0,71.2813,71.3351,71.2276,71.2967,8467.0
2017-04-04 13:30:00,92.87,93.04,92.87,92.97,9130.0,71.3044,71.4349,71.3044,71.3812,9130.0
2017-04-04 14:00:00,92.96,93.07,92.91,93.03,14026.0,71.3735,71.4579,71.3351,71.4272,14026.0
2017-04-04 14:30:00,93.05,93.08,92.9,92.91,9733.0,71.4426,71.4656,71.3274,71.3351,9733.0
2017-04-04 15:00:00,92.85,92.85,92.55,92.55,14883.0,71.289,71.289,71.0587,71.0587,14883.0
2017-04-04 15:30:00,92.53,92.78,92.51,92.77,56151.0,71.0433,71.2353,71.028,71.2276,56151.0
2017-04-05 09:30:00,92.95,93.51,92.64,93.49,25582.0,71.3658,71.7958,71.1278,71.7804,25582.0
2017-04-05 10:00:00,93.51,94.07,93.45,93.9,23805.0,71.7958,72.2257,71.7497,72.0952,23805.0
2017-04-05 10:30:00,93.84,93.85,93.53,93.59,11619.0,72.0491,72.0568,71.8111,71.8572,11619.0
2017-04-05 11:00:00,93.59,93.59,93.17,93.17,10621.0,71.8572,71.8572,71.5347,71.5347,10621.0
2017-04-05 11:30:00,93.17,93.27,93.11,93.13,8332.0,71.5347,71.6115,71.4886,71.504,8332.0
2017-04-05 12:00:00,93.15,93.24,93.01,93.17,11051.0,71.5194,71.5885,71.4119,71.5347,11051.0
2017-04-05 12:30:00,93.15,93.18,93.0,93.04,6148.0,71.5194,71.5424,71.4042,71.4349,6148.0
2017-04-05 13:00:00,93.05,93.07,92.95,92.99,11847.0,71.4426,71.4579,71.3658,71.3965,11847.0
2017-04-05 13:30:00,92.97,93.04,92.91,92.93,11730.0,71.3812,71.4349,71.3351,71.3504,11730.0
2017-04-05 14:00:00,92.92,92.93,92.82,92.9,10362.0,71.3428,71.3504,71.266,71.3274,10362.0
2017-04-05 14:30:00,92.96,92.96,92.57,92.61,8215.0,71.3735,71.3735,71.074,71.1047,8215.0
2017-04-05 15:00:00,92.58,92.75,92.13,92.16,29806.0,71.0817,71.2122,70.7362,70.7592,29806.0
2017-04-05 15:30:00,92.18,92.18,91.83,92.04,70080.0,70.7746,70.7746,70.5059,70.6671,70080.0
2017-04-06 09:30:00,92.51,93.09,91.95,92.8,22045.0,71.028,71.4733,70.598,71.2506,22045.0
2017-04-06 10:00:00,92.99,93.51,92.98,93.24,11058.0,71.3965,71.7958,71.3888,71.5885,11058.0
2017-04-06 10:30:00,93.33,93.48,93.23,93.33,10885.0,71.6576,71.7727,71.5808,71.6576,10885.0
2017-04-06 11:00:00,93.31,93.56,93.31,93.45,36124.0,71.6422,71.8341,71.6422,71.7497,36124.0
2017-04-06 11:30:00,93.47,93.52,93.41,93.48,9866.0,71.765,71.8034,71.719,71.7727,9866.0
2017-04-06 12:00:00,93.5,93.54,93.42,93.5,9517.0,71.7881,71.8188,71.7267,71.7881,9517.0
2017-04-06 12:30:00,93.53,93.78,93.52,93.72,11622.0,71.8111,72.0031,71.8034,71.957,11622.0
2017-04-06 13:00:00,93.76,94.05,93.76,94.05,12294.0,71.9877,72.2104,71.9877,72.2104,12294.0
2017-04-06 13:30:00,94.03,94.11,93.81,93.88,10745.0,72.195,72.2564,72.0261,72.0798,10745.0
2017-04-06 14:00:00,93.87,93.98,93.79,93.79,10718.0,72.0722,72.1566,72.0107,72.0107,10718.0
2017-04-06 14:30:00,93.78,93.88,93.62,93.67,15069.0,72.0031,72.0798,71.8802,71.9186,15069.0
2017-04-06 15:00:00,93.64,93.81,93.64,93.81,21355.0,71.8956,72.0261,71.8956,72.0261,21355.0
2017-04-06 15:30:00,93.81,93.81,93.65,93.74,49630.0,72.0261,72.0261,71.9032,71.9723,49630.0
2017-04-07 09:30:00,93.51,93.82,93.46,93.57,10889.0,71.7958,72.0338,71.7574,71.8418,10889.0
2017-04-07 10:00:00,93.56,94.05,93.56,93.65,9300.0,71.8341,72.2104,71.8341,71.9032,9300.0
2017-04-07 10:30:00,93.69,93.98,93.65,93.94,9304.0,71.934,72.1566,71.9032,72.1259,9304.0
2017-04-07 11:00:00,93.96,94.36,93.9,94.02,21296.0,72.1413,72.4484,72.0952,72.1873,21296.0
2017-04-07 11:30:00,94.0,94.06,93.79,93.83,6156.0,72.172,72.218,72.0107,72.0414,6156.0
2017-04-07 12:00:00,93.82,93.87,93.74,93.84,3900.0,72.0338,72.0722,71.9723,72.0491,3900.0
2017-04-07 12:30:00,93.8,93.8,93.28,93.52,9401.0,72.0184,72.0184,71.6192,71.8034,9401.0
2017-04-07 13:00:00,93.46,93.52,93.37,93.4,3915.0,71.7574,71.8034,71.6883,71.7113,3915.0
2017-04-07 13:30:00,93.45,93.6,93.45,93.6,4846.0,71.7497,71.8649,71.7497,71.8649,4846.0
2017-04-07 14:00:00,93.58,93.59,93.41,93.41,4507.0,71.8495,71.8572,71.719,71.719,4507.0
2017-04-07 14:30:00,93.39,93.5,93.31,93.31,7497.0,71.7036,71.7881,71.6422,71.6422,7497.0
2017-04-07 15:00:00,93.31,93.44,93.27,93.27,7001.0,71.6422,71.742,71.6115,71.6115,7001.0
2017-04-07 15:30:00,93.26,93.44,93.16,93.34,32482.0,71.6038,71.742,71.527,71.6652,32482.0
2017-04-10 09:30:00,93.59,93.88,93.4,93.78,12105.0,71.8572,72.0798,71.7113,72.0031,12105.0
2017-04-10 10:00:00,93.75,94.0,93.44,93.55,23644.0,71.98,72.172,71.742,71.8265,23644.0
2017-04-10 10:30:00,93.66,93.88,93.53,93.75,10335.0,71.9109,72.0798,71.8111,71.98,10335.0
2017-04-10 11:00:00,93.67,93.76,93.63,93.68,5884.0,71.9186,71.9877,71.8879,71.9263,5884.0
2017-04-10 11:30:00,93.67,93.77,93.43,93.77,15458.0,71.9186,71.9954,71.7343,71.9954,15458.0
2017-04-10 12:00:00,93.78,93.8,93.54,93.67,5656.0,72.0031,72.0184,71.8188,71.9186,5656.0
2017-04-10 12:30:00,93.65,93.84,93.59,93.83,11132.0,71.9032,72.0491,71.8572,72.0414,11132.0
2017-04-10 13:00:00,93.87,94.08,93.85,93.85,7754.0,72.0722,72.2334,72.0568,72.0568,7754.0
2017-04-10 13:30:00,93.86,94.05,93.81,93.93,10084.0,72.0645,72.2104,72.0261,72.1182,10084.0
2017-04-10 14:00:00,93.88,93.98,93.7,93.96,9029.0,72.0798,72.1566,71.9416,72.1413,9029.0
2017-04-10 14:30:00,93.91,94.18,93.91,94.14,10561.0,72.1029,72.3102,72.1029,72.2795,10561.0
2017-04-10 15:00:00,94.16,94.16,93.81,93.85,12878.0,72.2948,72.2948,72.0261,72.0568,12878.0
2017-04-10 15:30:00,93.86,93.86,93.67,93.84,30936.0,72.0645,72.0645,71.9186,72.0491,30936.0
2017-04-11 09:30:00,93.66,93.89,93.0,93.51,28477.0,71.9109,72.0875,71.4042,71.7958,28477.0
2017-04-11 10:00:00,93.64,93.83,93.54,93.57,11806.0,71.8956,72.0414,71.8188,71.8418,11806.0
2017-04-11 10:30:00,93.57,94.24,93.4,93.88,19305.0,71.8418,72.3562,71.7113,72.0798,19305.0
2017-04-11 11:00:00,93.74,93.75,93.21,93.28,9705.0,71.9723,71.98,71.5654,71.6192,9705.0
2017-04-11 11:30:00,93.3,93.68,93.25,93.55,6092.0,71.6345,71.9263,71.5961,71.8265,6092.0
2017-04-11 12:00:00,93.57,93.84,93.44,93.84,6900.0,71.8418,72.0491,71.742,72.0491,6900.0
2017-04-11 12:30:00,93.82,94.05,93.75,93.91,11806.0,72.0338,72.2104,71.98,72.1029,11806.0
2017-04-11 13:00:00,93.92,93.92,93.44,93.54,11410.0,72.1105,72.1105,71.742,71.8188,11410.0
2017-04-11 13:30:00,93.42,93.6,93.35,93.6,10276.0,71.7267,71.8649,71.6729,71.8649,10276.0
2017-04-11 14:00:00,93.65,93.66,93.41,93.64,14507.0,71.9032,71.9109,71.719,71.8956,14507.0
2017-04-11 14:30:00,93.61,93.81,93.56,93.72,10289.0,71.8725,72.0261,71.8341,71.957,10289.0
2017-04-11 15:00:00,93.75,93.9,93.69,93.8,19819.0,71.98,72.0952,71.934,72.0184,19819.0
2017-04-11 15:30:00,93.8,94.15,93.77,94.11,63883.0,72.0184,72.2871,71.9954,72.2564,63883.0
2017-04-12 09:30:00,94.09,94.43,93.91,94.09,23126.0,72.2411,72.5021,72.1029,72.2411,23126.0
2017-04-12 10:00:00,94.07,94.13,93.89,94.02,8848.0,72.2257,72.2718,72.0875,72.1873,8848.0
2017-04-12 10:30:00,94.07,94.17,93.62,93.75,14093.0,72.2257,72.3025,71.8802,71.98,14093.0
2017-04-12 11:00:00,93.75,93.92,93.69,93.69,13465.0,71.98,72.1105,71.934,71.934,13465.0
2017-04-12 11:30:00,93.68,93.76,93.3,93.54,12762.0,71.9263,71.9877,71.6345,71.8188,12762.0
2017-04-12 12:00:00,93.53,93.74,93.49,93.68,19688.0,71.8111,71.9723,71.7804,71.9263,19688.0
2017-04-12 12:30:00,93.69,93.91,93.66,93.84,19590.0,71.934,72.1029,71.9109,72.0491,19590.0
2017-04-12 13:00:00,93.87,93.87,93.6,93.6,14095.0,72.0722,72.0722,71.8649,71.8649,14095.0
2017-04-12 13:30:00,93.67,93.84,93.59,93.74,15801.0,71.9186,72.0491,71.8572,71.9723,15801.0
2017-04-12 14:00:00,93.74,93.74,93.54,93.62,13148.0,71.9723,71.9723,71.8188,71.8802,13148.0
2017-04-12 14:30:00,93.63,93.7,93.48,93.59,34430.0,71.8879,71.9416,71.7727,71.8572,34430.0
2017-04-12 15:00:00,93.6,93.6,93.31,93.47,31275.0,71.8649,71.8649,71.6422,71.765,31275.0
2017-04-12 15:30:00,93.49,93.64,93.34,93.57,62114.0,71.7804,71.8956,71.6652,71.8418,62114.0
2017-04-13 09:30:00,93.71,94.16,93.23,94.12,13333.0,71.9493,72.2948,71.5808,72.2641,13333.0
2017-04-13 10:00:00,94.11,94.36,93.58,93.68,16046.0,72.2564,72.4484,71.8495,71.9263,16046.0
2017-04-13 10:30:00,93.7,94.24,93.58,94.0,21720.0,71.9416,72.3562,71.8495,72.172,21720.0
2017-04-13 11:00:00,93.96,94.19,93.96,94.12,12260.0,72.1413,72.3179,72.1413,72.2641,12260.0
2017-04-13 11:30:00,94.13,94.27,93.98,94.25,10400.0,72.2718,72.3793,72.1566,72.3639,10400.0
2017-04-13 12:00:00,94.23,94.26,93.73,93.83,9342.0,72.3486,72.3716,71.9647,72.0414,9342.0
2017-04-13 12:30:00,93.9,94.02,93.71,93.73,14570.0,72.0952,72.1873,71.9493,71.9647,14570.0
2017-04-13 13:00:00,93.71,93.71,93.42,93.55,7591.0,71.9493,71.9493,71.7267,71.8265,7591.0
2017-04-13 13:30:00,93.56,93.65,93.36,93.55,7817.0,71.8341,71.9032,71.6806,71.8265,7817.0
2017-04-13 14:00:00,93.52,93.81,93.42,93.57,16295.0,71.8034,72.0261,71.7267,71.8418,16295.0
2017-04-13 14:30:00,93.53,93.85,93.52,93.74,10022.0,71.8111,72.0568,71.8034,71.9723,10022.0
2017-04-13 15:00:00,93.7,93.74,93.51,93.63,10812.0,71.9416,71.9723,71.7958,71.8879,10812.0
2017-04-13 15:30:00,93.63,93.75,93.33,93.43,58803.0,71.8879,71.98,71.6576,71.7343,58803.0
2017-04-17 09:30:00,94.16,94.16,93.45,93.68,17164.0,72.2948,72.2948,71.7497,71.9263,17164.0
2017-04-17 10:00:00,93.59,93.94,93.48,93.64,11382.0,71.8572,72.1259,71.7727,71.8956,11382.0
2017-04-17 10:30:00,93.7,93.88,93.66,93.87,7448.0,71.9416,72.0798,71.9109,72.0722,7448.0
2017-04-17 11:00:00,93.91,94.08,93.87,94.08,7746.0,72.1029,72.2334,72.0722,72.2334,7746.0
2017-04-17 11:30:00,94.01,94.25,93.99,94.25,6967.0,72.1796,72.3639,72.1643,72.3639,6967.0
2017-04-17 12:00:00,94.22,94.34,94.17,94.31,5406.0,72.3409,72.433,72.3025,72.41,5406.0
2017-04-17 12:30:00,94.24,94.27,94.08,94.18,8003.0,72.3562,72.3793,72.2334,72.3102,8003.0
2017-04-17 13:00:00,94.2,94.25,94.1,94.24,5473.0,72.3255,72.3639,72.2488,72.3562,5473.0
2017-04-17 13:30:00,94.26,94.26,94.18,94.21,9295.0,72.3716,72.3716,72.3102,72.3332,9295.0
2017-04-17 14:00:00,94.2,94.37,94.2,94.36,7524.0,72.3255,72.4561,72.3255,72.4484,7524.0
2017-04-17 14:30:00,94.42,94.42,94.3,94.36,9688.0,72.4944,72.4944,72.4023,72.4484,9688.0
2017-04-17 15:00:00,94.37,94.66,94.32,94.64,17914.0,72.4561,72.6787,72.4177,72.6634,17914.0
2017-04-17 15:30:00,94.65,94.65,94.49,94.62,41098.0,72.671,72.671,72.5482,72.648,41098.0
2017-04-18 09:30:00,94.82,94.82,94.02,94.71,13591.0,72.8016,72.8016,72.1873,72.7171,13591.0
2017-04-18 10:00:00,94.72,94.79,94.6,94.78,10285.0,72.7248,72.7785,72.6326,72.7708,10285.0
2017-04-18 10:30:00,94.75,95.06,94.7,95.0,20614.0,72.7478,72.9858,72.7094,72.9398,20614.0
2017-04-18 11:00:00,95.0,95.15,94.92,95.02,21450.0,72.9398,73.0549,72.8783,72.9551,21450.0
2017-04-18 11:30:00,95.01,95.09,94.92,95.06,10492.0,72.9474,73.0089,72.8783,72.9858,10492.0
2017-04-18 12:00:00,95.03,95.05,94.82,94.88,11924.0,72.9628,72.9781,72.8016,72.8476,11924.0
2017-04-18 12:30:00,94.89,94.96,94.83,94.96,5668.0,72.8553,72.909,72.8092,72.909,5668.0
2017-04-18 13:00:00,94.95,95.16,94.94,95.16,9394.0,72.9014,73.0626,72.8937,73.0626,9394.0
2017-04-18 13:30:00,95.16,95.16,95.01,95.01,4956.0,73.0626,73.0626,72.9474,72.9474,4956.0
2017-04-18 14:00:00,95.03,95.14,95.03,95.11,10347.0,72.9628,73.0472,72.9628,73.0242,10347.0
2017-04-18 14:30:00,95.09,95.29,95.09,95.16,11509.0,73.0089,73.1624,73.0089,73.0626,11509.0
2017-04-18 15:00:00,95.17,95.26,95.09,95.24,10391.0,73.0703,73.1394,73.0089,73.124,10391.0
2017-04-18 15:30:00,95.24,95.39,95.16,95.28,48386.0,73.124,73.2392,73.0626,73.1547,48386.0
2017-04-19 09:30:00,95.69,96.0,95.6,95.89,20620.0,73.4695,73.7075,73.4004,73.6231,20620.0
2017-04-19 10:00:00,95.89,96.56,95.76,96.16,34721.0,73.6231,74.1375,73.5233,73.8304,34721.0
2017-04-19 10:30:00,96.16,96.46,95.91,96.26,31281.0,73.8304,74.0607,73.6384,73.9072,31281.0
2017-04-19 11:00:00,96.2,96.33,95.83,96.07,24305.0,73.8611,73.9609,73.577,73.7613,24305.0
2017-04-19 11:30:00,96.02,96.26,95.97,96.16,20226.0,73.7229,73.9072,73.6845,73.8304,20226.0
2017-04-19 12:00:00,96.19,96.46,96.18,96.31,23784.0,73.8534,74.0607,73.8457,73.9456,23784.0
2017-04-19 12:30:00,96.32,96.41,96.09,96.2,10174.0,73.9532,74.0223,73.7766,73.8611,10174.0
2017-04-19 13:00:00,96.2,96.37,96.18,96.25,12745.0,73.8611,73.9916,73.8457,73.8995,12745.0
2017-04-19 13:30:00,96.22,96.3,96.1,96.2,13782.0,73.8765,73.9379,73.7843,73.8611,13782.0
2017-04-19 14:00:00,96.25,96.32,96.1,96.31,10199.0,73.8995,73.9532,73.7843,73.9456,10199.0
2017-04-19 14:30:00,96.34,96.41,96.14,96.25,14559.0,73.9686,74.0223,73.815,73.8995,14559.0
2017-04-19 15:00:00,96.16,96.63,96.11,96.39,22937.0,73.8304,74.1913,73.792,74.007,22937.0
2017-04-19 15:30:00,96.38,96.66,96.29,96.33,85232.0,73.9993,74.2143,73.9302,73.9609,85232.0
2017-04-20 09:30:00,96.68,97.45,96.32,97.23,43779.0,74.2296,74.8208,73.9532,74.6519,43779.0
2017-04-20 10:00:00,97.21,97.4,97.05,97.19,37508.0,74.6366,74.7824,74.5137,74.6212,37508.0
2017-04-20 10:30:00,97.15,97.39,97.08,97.37,16693.0,74.5905,74.7748,74.5368,74.7594,16693.0
2017-04-20 11:00:00,97.31,97.37,96.98,96.98,39268.0,74.7133,74.7594,74.46,74.46,39268.0
2017-04-20 11:30:00,96.97,97.1,96.4,96.8,60939.0,74.4523,74.5521,74.0147,74.3218,60939.0
2017-04-20 12:00:00,96.81,97.02,96.8,96.94,32998.0,74.3295,74.4907,74.3218,74.4293,32998.0
2017-04-20 12:30:00,96.97,97.03,96.73,96.94,36729.0,74.4523,74.4984,74.268,74.4293,36729.0
2017-04-20 13:00:00,97.0,97.01,96.78,96.88,16873.0,74.4753,74.483,74.3064,74.3832,16873.0
2017-04-20 13:30:00,96.87,96.92,96.71,96.76,12690.0,74.3755,74.4139,74.2527,74.2911,12690.0
2017-04-20 14:00:00,96.79,96.81,96.59,96.69,14819.0,74.3141,74.3295,74.1605,74.2373,14819.0
2017-04-20 14:30:00,96.7,96.99,96.58,96.87,15401.0,74.245,74.4677,74.1529,74.3755,15401.0
2017-04-20 15:00:00,96.91,97.02,96.88,96.99,20302.0,74.4062,74.4907,74.3832,74.4677,20302.0
2017-04-20 15:30:00,97.01,97.07,96.89,96.91,81100.0,74.483,74.5291,74.3909,74.4062,81100.0
2017-04-21 09:30:00,97.0,97.07,96.48,96.51,33811.0,74.4753,74.5291,74.0761,74.0991,33811.0
2017-04-21 10:00:00,96.6,96.6,96.0,96.48,29057.0,74.1682,74.1682,73.7075,74.0761,29057.0
2017-04-21 10:30:00,96.46,96.62,96.06,96.07,22755.0,74.0607,74.1836,73.7536,73.7613,22755.0
2017-04-21 11:00:00,96.06,96.48,95.89,96.37,30315.0,73.7536,74.0761,73.6231,73.9916,30315.0
2017-04-21 11:30:00,96.39,96.7,96.39,96.58,21995.0,74.007,74.245,74.007,74.1529,21995.0
2017-04-21 12:00:00,96.55,96.57,96.38,96.45,16195.0,74.1298,74.1452,73.9993,74.053,16195.0
2017-04-21 12:30:00,96.45,96.54,96.4,96.49,10696.0,74.053,74.1222,74.0147,74.0838,10696.0
2017-04-21 13:00:00,96.49,96.55,96.3,96.36,17797.0,74.0838,74.1298,73.9379,73.9839,17797.0
2017-04-21 13:30:00,96.32,96.81,96.32,96.71,17802.0,73.9532,74.3295,73.9532,74.2527,17802.0
2017-04-21 14:00:00,96.73,96.82,96.66,96.78,15888.0,74.268,74.3371,74.2143,74.3064,15888.0
2017-04-21 14:30:00,96.78,96.81,96.69,96.73,23374.0,74.3064,74.3295,74.2373,74.268,23374.0
2017-04-21 15:00:00,96.74,96.78,96.63,96.65,26704.0,74.2757,74.3064,74.1913,74.2066,26704.0
2017-04-21 15:30:00,96.69,96.85,96.65,96.74,82522.0,74.2373,74.3602,74.2066,74.2757,82522.0
2017-04-24 09:30:00,97.29,97.5,96.9,97.0,32822.0,74.698,74.8592,74.3986,74.4753,32822.0
2017-04-24 10:00:00,97.06,97.23,96.62,96.69,40683.0,74.5214,74.6519,74.1836,74.2373,40683.0
2017-04-24 10:30:00,96.69,96.91,96.65,96.85,20153.0,74.2373,74.4062,74.2066,74.3602,20153.0
2017-04-24 11:00:00,96.85,97.0,96.57,97.0,29157.0,74.3602,74.4753,74.1452,74.4753,29157.0
2017-04-24 11:30:00,97.0,97.01,96.84,96.95,27807.0,74.4753,74.483,74.3525,74.4369,27807.0
2017-04-24 12:00:00,96.95,97.11,96.85,96.91,47941.0,74.4369,74.5598,74.3602,74.4062,47941.0
2017-04-24 12:30:00,96.91,97.03,96.59,96.93,39136.0,74.4062,74.4984,74.1605,74.4216,39136.0
2017-04-24 13:00:00,96.97,97.04,96.82,97.04,15726.0,74.4523,74.506,74.3371,74.506,15726.0
2017-04-24 13:30:00,97.02,97.03,96.88,96.98,14265.0,74.4907,74.4984,74.3832,74.46,14265.0
2017-04-24 14:00:00,97.03,97.12,96.99,97.03,18514.0,74.4984,74.5675,74.4677,74.4984,18514.0
2017-04-24 14:30:00,97.02,97.13,96.96,97.0,14180.0,74.4907,74.5751,74.4446,74.4753,14180.0
2017-04-24 15:00:00,97.04,97.19,97.02,97.08,32763.0,74.506,74.6212,74.4907,74.5368,32763.0
2017-04-24 15:30:00,97.08,97.1,96.85,96.96,64668.0,74.5368,74.5521,74.3602,74.4446,64668.0
2017-04-25 09:30:00,97.32,97.42,96.86,97.0,47051.0,74.721,74.7978,74.3678,74.4753,47051.0
2017-04-25 10:00:00,97.05,97.17,96.99,97.0,53824.0,74.5137,74.6059,74.4677,74.4753,53824.0
2017-04-25 10:30:00,97.02,97.1,96.83,96.9,9045.0,74.4907,74.5521,74.3448,74.3986,9045.0
2017-04-25 11:00:00,96.92,97.12,96.91,97.02,21316.0,74.4139,74.5675,74.4062,74.4907,21316.0
2017-04-25 11:30:00,97.03,97.08,96.98,97.06,17535.0,74.4984,74.5368,74.46,74.5214,17535.0
2017-04-25 12:00:00,97.04,97.06,96.96,97.0,11019.0,74.506,74.5214,74.4446,74.4753,11019.0
2017-04-25 12:30:00,97.0,97.08,96.97,96.97,10231.0,74.4753,74.5368,74.4523,74.4523,10231.0
2017-04-25 13:00:00,96.97,97.03,96.88,96.97,8889.0,74.4523,74.4984,74.3832,74.4523,8889.0
2017-04-25 13:30:00,96.99,97.08,96.97,97.01,5738.0,74.4677,74.5368,74.4523,74.483,5738.0
2017-04-25 14:00:00,97.04,97.08,96.99,97.02,9267.0,74.506,74.5368,74.4677,74.4907,9267.0
2017-04-25 14:30:00,97.02,97.19,96.98,97.16,52047.0,74.4907,74.6212,74.46,74.5982,52047.0
2017-04-25 15:00:00,97.16,97.22,97.08,97.16,35025.0,74.5982,74.6442,74.5368,74.5982,35025.0
2017-04-25 15:30:00,97.17,97.18,97.03,97.11,71923.0,74.6059,74.6135,74.4984,74.5598,71923.0
2017-04-26 09:30:00,97.09,97.21,96.76,96.87,17536.0,74.5444,74.6366,74.2911,74.3755,17536.0
2017-04-26 10:00:00,96.87,96.9,96.61,96.73,10710.0,74.3755,74.3986,74.1759,74.268,10710.0
2017-04-26 10:30:00,96.77,96.89,96.73,96.88,14187.0,74.2987,74.3909,74.268,74.3832,14187.0
2017-04-26 11:00:00,96.85,97.24,96.82,97.14,25062.0,74.3602,74.6596,74.3371,74.5828,25062.0
2017-04-26 11:30:00,97.13,97.16,96.84,96.93,12198.0,74.5751,74.5982,74.3525,74.4216,12198.0
2017-04-26 12:00:00,96.95,97.09,96.87,96.95,5964.0,74.4369,74.5444,74.3755,74.4369,5964.0
2017-04-26 12:30:00,96.96,97.04,96.88,96.94,7086.0,74.4446,74.506,74.3832,74.4293,7086.0
2017-04-26 13:00:00,96.92,97.21,96.9,97.13,64292.0,74.4139,74.6366,74.3986,74.5751,64292.0
2017-04-26 13:30:00,97.13,97.23,97.05,97.2,22244.0,74.5751,74.6519,74.5137,74.6289,22244.0
2017-04-26 14:00:00,97.16,97.24,96.98,97.08,17176.0,74.5982,74.6596,74.46,74.5368,17176.0
2017-04-26 14:30:00,97.14,97.17,97.04,97.15,10682.0,74.5828,74.6059,74.506,74.5905,10682.0
2017-04-26 15:00:00,97.15,97.18,97.07,97.09,14805.0,74.5905,74.6135,74.5291,74.5444,14805.0
2017-04-26 15:30:00,97.12,97.17,96.83,96.96,43295.0,74.5675,74.6059,74.3448,74.4446,43295.0
2017-04-27 09:30:00,97.0,97.17,96.75,97.0,20106.0,74.4753,74.6059,74.2834,74.4753,20106.0
2017-04-27 10:00:00,97.05,97.07,96.97,97.02,11598.0,74.5137,74.5291,74.4523,74.4907,11598.0
2017-04-27 10:30:00,96.98,97.09,96.97,97.05,18201.0,74.46,74.5444,74.4523,74.5137,18201.0
2017-04-27 11:00:00,97.05,97.07,96.96,96.96,10041.0,74.5137,74.5291,74.4446,74.4446,10041.0
2017-04-27 11:30:00,97.01,97.03,96.95,97.0,7902.0,74.483,74.4984,74.4369,74.4753,7902.0
2017-04-27 12:00:00,97.03,97.04,96.97,97.02,18891.0,74.4984,74.506,74.4523,74.4907,18891.0
2017-04-27 12:30:00,97.01,97.39,96.99,97.37,205161.0,74.483,74.7748,74.4677,74.7594,205161.0
2017-04-27 13:00:00,97.4,97.4,97.15,97.24,19292.0,74.7824,74.7824,74.5905,74.6596,19292.0
2017-04-27 13:30:00,97.23,97.29,97.15,97.28,8825.0,74.6519,74.698,74.5905,74.6903,8825.0
2017-04-27 14:00:00,97.3,97.34,97.14,97.21,58013.0,74.7057,74.7364,74.5828,74.6366,58013.0
2017-04-27 14:30:00,97.22,97.28,97.17,97.27,30237.0,74.6442,74.6903,74.6059,74.6826,30237.0
2017-04-27 15:00:00,97.24,97.31,97.07,97.15,19321.0,74.6596,74.7133,74.5291,74.5905,19321.0
2017-04-27 15:30:00,97.16,97.18,96.98,96.99,73859.0,74.5982,74.6135,74.46,74.4677,73859.0
2017-04-28 09:30:00,97.18,97.18,96.71,96.8,6263.0,74.6135,74.6135,74.2527,74.3218,6263.0
2017-04-28 10:00:00,96.79,96.81,96.37,96.45,11948.0,74.3141,74.3295,73.9916,74.053,11948.0
2017-04-28 10:30:00,96.49,96.65,96.34,96.44,10908.0,74.0838,74.2066,73.9686,74.0454,10908.0
2017-04-28 11:00:00,96.42,96.59,96.39,96.5,9953.0,74.03,74.1605,74.007,74.0914,9953.0
2017-04-28 11:30:00,96.5,96.55,96.35,96.4,7050.0,74.0914,74.1298,73.9763,74.0147,7050.0
2017-04-28 12:00:00,96.36,96.45,96.22,96.27,8871.0,73.9839,74.053,73.8765,73.9148,8871.0
2017-04-28 12:30:00,96.21,96.34,96.15,96.27,4998.0,73.8688,73.9686,73.8227,73.9148,4998.0
2017-04-28 13:00:00,96.33,96.66,96.32,96.53,12347.0,73.9609,74.2143,73.9532,74.1145,12347.0
2017-04-28 13:30:00,96.53,96.56,96.43,96.43,4703.0,74.1145,74.1375,74.0377,74.0377,4703.0
2017-04-28 14:00:00,96.42,96.68,96.42,96.66,12654.0,74.03,74.2296,74.03,74.2143,12654.0
2017-04-28 14:30:00,96.63,96.85,96.61,96.83,12692.0,74.1913,74.3602,74.1759,74.3448,12692.0
2017-04-28 15:00:00,96.77,96.88,96.7,96.82,22311.0,74.2987,74.3832,74.245,74.3371,22311.0
2017-04-28 15:30:00,96.84,96.85,96.59,96.59,66800.0,74.3525,74.3602,74.1605,74.1605,66800.0
2017-05-01 09:30:00,96.73,96.96,95.75,95.76,39768.0,74.268,74.4446,73.5156,73.5233,39768.0
2017-05-01 10:00:00,96.09,96.3,95.78,95.99,15375.0,73.7766,73.9379,73.5386,73.6999,15375.0
2017-05-01 10:30:00,95.99,96.82,95.85,96.75,36803.0,73.6999,74.3371,73.5924,74.2834,36803.0
2017-05-01 11:00:00,96.73,96.9,96.56,96.59,24129.0,74.268,74.3986,74.1375,74.1605,24129.0
2017-05-01 11:30:00,96.59,96.63,96.36,96.42,19722.0,74.1605,74.1913,73.9839,74.03,19722.0
2017-05-01 12:00:00,96.45,96.73,96.43,96.53,23146.0,74.053,74.268,74.0377,74.1145,23146.0
2017-05-01 12:30:00,96.52,96.63,96.35,96.51,28113.0,74.1068,74.1913,73.9763,74.0991,28113.0
2017-05-01 13:00:00,96.57,96.95,96.49,96.72,18896.0,74.1452,74.4369,74.0838,74.2604,18896.0
2017-05-01 13:30:00,96.76,96.81,96.52,96.65,9889.0,74.2911,74.3295,74.1068,74.2066,9889.0
2017-05-01 14:00:00,96.72,96.94,96.68,96.84,12578.0,74.2604,74.4293,74.2296,74.3525,12578.0
2017-05-01 14:30:00,96.78,96.9,96.78,96.86,18913.0,74.3064,74.3986,74.3064,74.3678,18913.0
2017-05-01 15:00:00,96.86,96.93,96.81,96.93,28453.0,74.3678,74.4216,74.3295,74.4216,28453.0
2017-05-01 15:30:00,96.94,97.33,96.93,97.1,109686.0,74.4293,74.7287,74.4216,74.5521,109686.0
2017-05-02 09:30:00,93.2,94.77,91.15,92.61,247790.0,71.5577,72.7632,69.9838,71.1047,247790.0
2017-05-02 10:00:00,92.56,92.91,91.95,92.41,85896.0,71.0664,71.3351,70.598,70.9512,85896.0
2017-05-02 10:30:00,92.42,92.74,91.99,92.2,86810.0,70.9589,71.2046,70.6287,70.79,86810.0
2017-05-02 11:00:00,92.2,92.67,91.78,92.36,59458.0,70.79,71.1508,70.4675,70.9128,59458.0
2017-05-02 11:30:00,92.34,92.87,91.89,92.0,62929.0,70.8974,71.3044,70.5519,70.6364,62929.0
2017-05-02 12:00:00,92.05,92.84,92.0,92.53,43672.0,70.6748,71.2813,70.6364,71.0433,43672.0
2017-05-02 12:30:00,92.55,93.0,92.0,92.04,42347.0,71.0587,71.4042,70.6364,70.6671,42347.0
2017-05-02 13:00:00,92.0,92.59,91.96,92.5,82260.0,70.6364,71.0894,70.6057,71.0203,82260.0
2017-05-02 13:30:00,92.44,92.7,92.35,92.54,45520.0,70.9742,71.1738,70.9051,71.051,45520.0
2017-05-02 14:00:00,92.51,92.55,92.03,92.23,46841.0,71.028,71.0587,70.6594,70.813,46841.0
2017-05-02 14:30:00,92.22,92.22,91.32,91.6,53274.0,70.8053,70.8053,70.1143,70.3293,53274.0
2017-05-02 15:00:00,91.58,91.78,91.5,91.5,83417.0,70.3139,70.4675,70.2525,70.2525,83417.0
2017-05-02 15:30:00,91.51,91.64,91.16,91.22,255763.0,70.2602,70.36,69.9915,70.0375,255763.0
2017-05-03 09:30:00,91.01,91.26,89.67,89.91,119418.0,69.8763,70.0682,68.8475,69.0317,119418.0
2017-05-03 10:00:00,89.84,90.16,89.24,89.24,67473.0,68.978,69.2237,68.5173,68.5173,67473.0
2017-05-03 10:30:00,89.23,89.54,88.82,88.99,63989.0,68.5096,68.7476,68.1948,68.3254,63989.0
2017-05-03 11:00:00,89.0,89.04,88.72,89.0,69255.0,68.333,68.3637,68.1181,68.333,69255.0
2017-05-03 11:30:00,88.99,89.18,88.83,89.01,62010.0,68.3254,68.4712,68.2025,68.3407,62010.0
2017-05-03 12:00:00,89.0,89.08,88.55,88.67,53536.0,68.333,68.3945,67.9875,68.0797,53536.0
2017-05-03 12:30:00,88.7,89.0,88.67,88.79,54970.0,68.1027,68.333,68.0797,68.1718,54970.0
2017-05-03 13:00:00,88.8,88.91,88.72,88.78,55301.0,68.1795,68.2639,68.1181,68.1641,55301.0
2017-05-03 13:30:00,88.79,88.92,88.58,88.62,29279.0,68.1718,68.2716,68.0106,68.0413,29279.0
2017-05-03 14:00:00,88.62,88.62,88.26,88.26,69327.0,68.0413,68.0413,67.7649,67.7649,69327.0
2017-05-03 14:30:00,88.3,88.51,87.83,88.37,96005.0,67.7956,67.9568,67.4347,67.8493,96005.0
2017-05-03 15:00:00,88.4,88.47,88.33,88.39,58465.0,67.8724,67.9261,67.8186,67.8647,58465.0
2017-05-03 15:30:00,88.39,88.83,88.33,88.8,191493.0,67.8647,68.2025,67.8186,68.1795,191493.0
2017-05-04 09:30:00,88.81,89.82,88.8,89.73,57350.0,68.1872,68.9626,68.1795,68.8935,57350.0
2017-05-04 10:00:00,89.69,90.05,89.27,89.49,57542.0,68.8628,69.1392,68.5403,68.7093,57542.0
2017-05-04 10:30:00,89.46,89.81,89.21,89.7,47306.0,68.6862,68.9549,68.4943,68.8705,47306.0
2017-05-04 11:00:00,89.72,89.82,89.57,89.57,36569.0,68.8858,68.9626,68.7707,68.7707,36569.0
2017-05-04 11:30:00,89.56,89.69,89.11,89.11,22447.0,68.763,68.8628,68.4175,68.4175,22447.0
2017-05-04 12:00:00,89.14,89.18,88.66,88.71,18243.0,68.4405,68.4712,68.072,68.1104,18243.0
2017-05-04 12:30:00,88.69,88.74,88.54,88.74,20438.0,68.095,68.1334,67.9799,68.1334,20438.0
2017-05-04 13:00:00,88.78,88.88,88.61,88.66,18997.0,68.1641,68.2409,68.0336,68.072,18997.0
2017-05-04 13:30:00,88.68,89.09,88.56,89.02,28698.0,68.0873,68.4021,67.9952,68.3484,28698.0
2017-05-04 14:00:00,89.01,89.07,88.84,88.85,22520.0,68.3407,68.3868,68.2102,68.2179,22520.0
2017-05-04 14:30:00,88.85,89.1,88.84,88.85,25641.0,68.2179,68.4098,68.2102,68.2179,25641.0
2017-05-04 15:00:00,88.88,88.99,88.84,88.94,27278.0,68.2409,68.3254,68.2102,68.287,27278.0
2017-05-04 15:30:00,88.94,88.97,88.87,88.93,72716.0,68.287,68.31,68.2332,68.2793,72716.0
2017-05-05 09:30:00,89.18,89.65,89.06,89.16,19493.0,68.4712,68.8321,68.3791,68.4559,19493.0
2017-05-05 10:00:00,89.14,89.77,89.01,89.4,30505.0,68.4405,68.9242,68.3407,68.6402,30505.0
2017-05-05 10:30:00,89.45,89.78,89.35,89.75,17310.0,68.6785,68.9319,68.6018,68.9089,17310.0
2017-05-05 11:00:00,89.78,90.06,89.71,89.98,21665.0,68.9319,69.1469,68.8782,69.0855,21665.0
2017-05-05 11:30:00,89.97,90.61,89.96,90.6,32824.0,69.0778,69.5692,69.0701,69.5615,32824.0
2017-05-05 12:00:00,90.57,90.8,90.47,90.72,45005.0,69.5385,69.7151,69.4617,69.6536,45005.0
2017-05-05 12:30:00,90.71,90.76,90.51,90.53,45779.0,69.646,69.6843,69.4924,69.5078,45779.0
2017-05-05 13:00:00,90.56,90.61,90.24,90.24,27455.0,69.5308,69.5692,69.2851,69.2851,27455.0
2017-05-05 13:30:00,90.23,90.39,90.18,90.31,35195.0,69.2774,69.4003,69.239,69.3388,35195.0
2017-05-05 14:00:00,90.31,90.31,90.23,90.25,30361.0,69.3388,69.3388,69.2774,69.2928,30361.0
2017-05-05 14:30:00,90.27,90.45,90.2,90.44,39190.0,69.3081,69.4463,69.2544,69.4387,39190.0
2017-05-05 15:00:00,90.42,90.43,90.13,90.13,25141.0,69.4233,69.431,69.2006,69.2006,25141.0
2017-05-05 15:30:00,90.17,90.21,90.05,90.15,84066.0,69.2313,69.2621,69.1392,69.216,84066.0
2017-05-08 09:30:00,90.2,90.3,89.67,89.67,26857.0,69.2544,69.3312,68.8475,68.8475,26857.0
2017-05-08 10:00:00,89.71,89.71,89.3,89.31,32320.0,68.8782,68.8782,68.5634,68.5711,32320.0
2017-05-08 10:30:00,89.3,89.66,89.28,89.63,27898.0,68.5634,68.8398,68.548,68.8167,27898.0
2017-05-08 11:00:00,89.59,89.63,89.45,89.58,34739.0,68.786,68.8167,68.6785,68.7784,34739.0
2017-05-08 11:30:00,89.59,89.86,89.58,89.73,35237.0,68.786,68.9933,68.7784,68.8935,35237.0
2017-05-08 12:00:00,89.7,89.94,89.61,89.93,22303.0,68.8705,69.0548,68.8014,69.0471,22303.0
2017-05-08 12:30:00,89.88,90.03,89.76,89.82,29105.0,69.0087,69.1239,68.9166,68.9626,29105.0
2017-05-08 13:00:00,89.82,89.86,89.66,89.85,21057.0,68.9626,68.9933,68.8398,68.9857,21057.0
2017-05-08 13:30:00,89.85,90.22,89.78,89.94,19692.0,68.9857,69.2697,68.9319,69.0548,19692.0
2017-05-08 14:00:00,89.93,89.93,89.74,89.81,18647.0,69.0471,69.0471,68.9012,68.9549,18647.0
2017-05-08 14:30:00,89.8,89.86,89.71,89.72,16444.0,68.9473,68.9933,68.8782,68.8858,16444.0
2017-05-08 15:00:00,89.71,89.72,89.6,89.65,21048.0,68.8782,68.8858,68.7937,68.8321,21048.0
2017-05-08 15:30:00,89.65,89.69,89.53,89.58,69415.0,68.8321,68.8628,68.74,68.7784,69415.0
2017-05-09 09:30:00,89.55,89.75,89.25,89.29,21135.0,68.7553,68.9089,68.525,68.5557,21135.0
2017-05-09 10:00:00,89.28,89.37,88.86,88.94,37806.0,68.548,68.6171,68.2255,68.287,37806.0
2017-05-09 10:30:00,88.94,89.2,88.38,89.18,50476.0,68.287,68.4866,67.857,68.4712,50476.0
2017-05-09 11:00:00,89.19,89.37,89.12,89.36,27474.0,68.4789,68.6171,68.4252,68.6094,27474.0
2017-05-09 11:30:00,89.33,89.56,89.3,89.51,21197.0,68.5864,68.763,68.5634,68.7246,21197.0
2017-05-09 12:00:00,89.52,89.75,89.5,89.72,22979.0,68.7323,68.9089,68.7169,68.8858,22979.0
2017-05-09 12:30:00,89.7,89.7,89.24,89.28,30522.0,68.8705,68.8705,68.5173,68.548,30522.0
2017-05-09 13:00:00,89.28,89.59,89.24,89.54,29121.0,68.548,68.786,68.5173,68.7476,29121.0
2017-05-09 13:30:00,89.54,89.72,89.54,89.58,25548.0,68.7476,68.8858,68.7476,68.7784,25548.0
2017-05-09 14:00:00,89.59,89.67,89.39,89.45,23144.0,68.786,68.8475,68.6325,68.6785,23144.0
2017-05-09 14:30:00,89.45,89.45,89.26,89.37,34695.0,68.6785,68.6785,68.5327,68.6171,34695.0
2017-05-09 15:00:00,89.38,89.39,89.16,89.17,20299.0,68.6248,68.6325,68.4559,68.4636,20299.0
2017-05-09 15:30:00,89.17,89.22,89.1,89.12,68309.0,68.4636,68.502,68.4098,68.4252,68309.0
2017-05-10 09:30:00,89.14,89.48,88.92,88.96,20993.0,68.4405,68.7016,68.2716,68.3023,20993.0
2017-05-10 10:00:00,88.94,89.13,88.66,88.66,21004.0,68.287,68.4328,68.072,68.072,21004.0
2017-05-10 10:30:00,88.65,88.92,88.56,88.85,34173.0,68.0643,68.2716,67.9952,68.2179,34173.0
2017-05-10 11:00:00,88.92,89.43,88.89,89.42,28535.0,68.2716,68.6632,68.2486,68.6555,28535.0
2017-05-10 11:30:00,89.44,89.63,89.39,89.54,22076.0,68.6709,68.8167,68.6325,68.7476,22076.0
2017-05-10 12:00:00,89.53,89.72,89.5,89.51,21916.0,68.74,68.8858,68.7169,68.7246,21916.0
2017-05-10 12:30:00,89.5,89.63,89.47,89.63,18380.0,68.7169,68.8167,68.6939,68.8167,18380.0
2017-05-10 13:00:00,89.64,89.85,89.63,89.83,23644.0,68.8244,68.9857,68.8167,68.9703,23644.0
2017-05-10 13:30:00,89.83,89.87,89.61,89.64,24532.0,68.9703,69.001,68.8014,68.8244,24532.0
2017-05-10 14:00:00,89.61,89.96,89.61,89.9,20165.0,68.8014,69.0701,68.8014,69.024,20165.0
2017-05-10 14:30:00,89.89,90.03,89.86,89.95,17355.0,69.0164,69.1239,68.9933,69.0624,17355.0
2017-05-10 15:00:00,89.94,89.94,89.78,89.8,20268.0,69.0548,69.0548,68.9319,68.9473,20268.0
2017-05-10 15:30:00,89.8,90.01,89.78,89.92,49534.0,68.9473,69.1085,68.9319,69.0394,49534.0
2017-05-11 09:30:00,89.49,89.59,88.12,88.35,27957.0,68.7093,68.786,67.6574,67.834,27957.0
2017-05-11 10:00:00,88.34,88.68,88.29,88.68,26019.0,67.8263,68.0873,67.7879,68.0873,26019.0
2017-05-11 10:30:00,88.68,88.68,88.07,88.27,20774.0,68.0873,68.0873,67.619,67.7726,20774.0
2017-05-11 11:00:00,88.31,88.53,88.29,88.48,23564.0,67.8033,67.9722,67.7879,67.9338,23564.0
2017-05-11 11:30:00,88.48,88.5,88.07,88.19,34173.0,67.9338,67.9491,67.619,67.7111,34173.0
2017-05-11 12:00:00,88.19,88.2,87.76,87.76,35545.0,67.7111,67.7188,67.381,67.381,35545.0
2017-05-11 12:30:00,87.8,87.8,87.54,87.6,31086.0,67.4117,67.4117,67.2121,67.2581,31086.0
2017-05-11 13:00:00,87.59,87.59,87.25,87.31,35785.0,67.2505,67.2505,66.9894,67.0355,35785.0
2017-05-11 13:30:00,87.31,87.32,87.03,87.27,41983.0,67.0355,67.0432,66.8205,67.0048,41983.0
2017-05-11 14:00:00,87.29,87.59,87.27,87.38,46501.0,67.0201,67.2505,67.0048,67.0892,46501.0
2017-05-11 14:30:00,87.35,87.39,87.24,87.34,38246.0,67.0662,67.0969,66.9817,67.0585,38246.0
2017-05-11 15:00:00,87.34,87.46,87.13,87.22,63688.0,67.0585,67.1506,66.8973,66.9664,63688.0
2017-05-11 15:30:00,87.19,87.33,87.13,87.28,117123.0,66.9433,67.0508,66.8973,67.0124,117123.0
2017-05-12 09:30:00,87.25,87.69,87.0,87.4,41093.0,66.9894,67.3272,66.7975,67.1046,41093.0
2017-05-12 10:00:00,87.31,87.31,86.65,86.73,38533.0,67.0355,67.0355,66.5287,66.5902,38533.0
2017-05-12 10:30:00,86.72,87.36,86.66,87.02,42294.0,66.5825,67.0739,66.5364,66.8128,42294.0
2017-05-12 11:00:00,87.03,87.32,86.86,86.97,35676.0,66.8205,67.0432,66.69,66.7744,35676.0
2017-05-12 11:30:00,87.0,87.2,87.0,87.1,20688.0,66.7975,66.951,66.7975,66.8742,20688.0
2017-05-12 12:00:00,87.1,87.64,87.08,87.43,45666.0,66.8742,67.2888,66.8589,67.1276,45666.0
2017-05-12 12:30:00,87.43,87.46,87.16,87.24,28231.0,67.1276,67.1506,66.9203,66.9817,28231.0
2017-05-12 13:00:00,87.24,87.27,87.09,87.11,18865.0,66.9817,67.0048,66.8666,66.8819,18865.0
2017-05-12 13:30:00,87.09,87.14,87.05,87.09,13983.0,66.8666,66.905,66.8359,66.8666,13983.0
2017-05-12 14:00:00,87.1,87.29,87.02,87.21,32863.0,66.8742,67.0201,66.8128,66.9587,32863.0
2017-05-12 14:30:00,87.21,87.27,87.18,87.22,18502.0,66.9587,67.0048,66.9357,66.9664,18502.0
2017-05-12 15:00:00,87.23,87.28,87.12,87.12,37078.0,66.9741,67.0124,66.8896,66.8896,37078.0
2017-05-12 15:30:00,87.14,87.4,87.13,87.24,79203.0,66.905,67.1046,66.8973,66.9817,79203.0
2017-05-15 09:30:00,87.5,88.58,87.21,88.21,34108.0,67.1814,68.0106,66.9587,67.7265,34108.0
2017-05-15 10:00:00,88.24,88.77,88.11,88.33,48699.0,67.7495,68.1564,67.6497,67.8186,48699.0
2017-05-15 10:30:00,88.36,88.52,88.29,88.42,47962.0,67.8417,67.9645,67.7879,67.8877,47962.0
2017-05-15 11:00:00,88.45,88.51,88.26,88.41,49587.0,67.9108,67.9568,67.7649,67.88,49587.0
2017-05-15 11:30:00,88.39,88.39,88.26,88.37,19872.0,67.8647,67.8647,67.7649,67.8493,19872.0
2017-05-15 12:00:00,88.37,88.41,88.23,88.25,21620.0,67.8493,67.88,67.7418,67.7572,21620.0
2017-05-15 12:30:00,88.26,88.33,88.17,88.2,18198.0,67.7649,67.8186,67.6958,67.7188,18198.0
2017-05-15 13:00:00,88.22,88.23,88.15,88.22,17446.0,67.7342,67.7418,67.6804,67.7342,17446.0
2017-05-15 13:30:00,88.19,88.2,87.92,87.93,23198.0,67.7111,67.7188,67.5038,67.5115,23198.0
2017-05-15 14:00:00,87.92,87.96,87.73,87.77,19111.0,67.5038,67.5345,67.3579,67.3887,19111.0
2017-05-15 14:30:00,87.78,87.84,87.66,87.66,22514.0,67.3963,67.4424,67.3042,67.3042,22514.0
2017-05-15 15:00:00,87.66,87.72,87.57,87.68,40136.0,67.3042,67.3503,67.2351,67.3196,40136.0
2017-05-15 15:30:00,87.68,87.93,87.68,87.79,80655.0,67.3196,67.5115,67.3196,67.404,80655.0
2017-05-16 09:30:00,87.67,87.8,87.23,87.26,65035.0,67.3119,67.4117,66.9741,66.9971,65035.0
2017-05-16 10:00:00,87.3,87.63,87.22,87.54,44802.0,67.0278,67.2812,66.9664,67.2121,44802.0
2017-05-16 10:30:00,87.53,87.59,87.44,87.56,23287.0,67.2044,67.2505,67.1353,67.2274,23287.0
2017-05-16 11:00:00,87.53,87.65,87.51,87.65,29123.0,67.2044,67.2965,67.189,67.2965,29123.0
2017-05-16 11:30:00,87.68,87.86,87.67,87.82,15155.0,67.3196,67.4578,67.3119,67.427,15155.0
2017-05-16 12:00:00,87.81,88.02,87.8,87.97,23957.0,67.4194,67.5806,67.4117,67.5422,23957.0
2017-05-16 12:30:00,87.99,88.0,87.84,87.96,20115.0,67.5576,67.5653,67.4424,67.5345,20115.0
2017-05-16 13:00:00,87.94,87.95,87.82,87.87,13049.0,67.5192,67.5269,67.427,67.4654,13049.0
2017-05-16 13:30:00,87.85,88.0,87.81,87.96,17445.0,67.4501,67.5653,67.4194,67.5345,17445.0
2017-05-16 14:00:00,87.95,87.97,87.51,87.55,24605.0,67.5269,67.5422,67.189,67.2197,24605.0
2017-05-16 14:30:00,87.54,87.73,87.46,87.7,19232.0,67.2121,67.3579,67.1506,67.3349,19232.0
2017-05-16 15:00:00,87.7,87.82,87.66,87.74,24003.0,67.3349,67.427,67.3042,67.3656,24003.0
2017-05-16 15:30:00,87.71,87.77,87.55,87.58,65577.0,67.3426,67.3887,67.2197,67.2428,65577.0
2017-05-17 09:30:00,87.1,87.26,86.65,86.65,17166.0,66.8742,66.9971,66.5287,66.5287,17166.0
2017-05-17 10:00:00,86.66,86.76,86.47,86.75,17862.0,66.5364,66.6132,66.3905,66.6055,17862.0
2017-05-17 10:30:00,86.75,86.79,86.62,86.65,12302.0,66.6055,66.6362,66.5057,66.5287,12302.0
2017-05-17 11:00:00,86.68,86.89,86.64,86.89,21627.0,66.5518,66.713,66.5211,66.713,21627.0
2017-05-17 11:30:00,86.88,86.91,86.76,86.91,18351.0,66.7053,66.7284,66.6132,66.7284,18351.0
2017-05-17 12:00:00,86.87,87.02,86.87,86.91,6806.0,66.6977,66.8128,66.6977,66.7284,6806.0
2017-05-17 12:30:00,86.91,87.04,86.89,87.04,11502.0,66.7284,66.8282,66.713,66.8282,11502.0
2017-05-17 13:00:00,87.03,87.25,87.01,87.25,21369.0,66.8205,66.9894,66.8051,66.9894,21369.0
2017-05-17 13:30:00,87.24,87.39,87.22,87.37,21293.0,66.9817,67.0969,66.9664,67.0815,21293.0
2017-05-17 14:00:00,87.4,87.51,87.33,87.33,28980.0,67.1046,67.189,67.0508,67.0508,28980.0
2017-05-17 14:30:00,87.36,87.77,87.33,87.77,36067.0,67.0739,67.3887,67.0508,67.3887,36067.0
2017-05-17 15:00:00,87.76,87.81,87.66,87.71,34216.0,67.381,67.4194,67.3042,67.3426,34216.0
2017-05-17 15:30:00,87.73,87.76,87.37,87.45,81841.0,67.3579,67.381,67.0815,67.143,81841.0
2017-05-18 09:30:00,87.04,87.6,86.9,87.28,30945.0,66.8282,67.2581,66.7207,67.0124,30945.0
2017-05-18 10:00:00,87.25,87.7,87.25,87.7,21197.0,66.9894,67.3349,66.9894,67.3349,21197.0
2017-05-18 10:30:00,87.7,87.8,87.34,87.38,20387.0,67.3349,67.4117,67.0585,67.0892,20387.0
2017-05-18 11:00:00,87.34,87.73,87.33,87.73,12814.0,67.0585,67.3579,67.0508,67.3579,12814.0
2017-05-18 11:30:00,87.69,87.7,87.39,87.45,12631.0,67.3272,67.3349,67.0969,67.143,12631.0
2017-05-18 12:00:00,87.38,87.44,87.18,87.43,13350.0,67.0892,67.1353,66.9357,67.1276,13350.0
2017-05-18 12:30:00,87.43,87.49,87.37,87.37,10551.0,67.1276,67.1737,67.0815,67.0815,10551.0
2017-05-18 13:00:00,87.42,87.42,87.29,87.33,15865.0,67.1199,67.1199,67.0201,67.0508,15865.0
2017-05-18 13:30:00,87.34,87.36,87.21,87.28,13800.0,67.0585,67.0739,66.9587,67.0124,13800.0
2017-05-18 14:00:00,87.27,87.42,87.27,87.38,12045.0,67.0048,67.1199,67.0048,67.0892,12045.0
2017-05-18 14:30:00,87.41,87.56,87.4,87.47,19434.0,67.1123,67.2274,67.1046,67.1583,19434.0
2017-05-18 15:00:00,87.45,87.54,87.35,87.38,29839.0,67.143,67.2121,67.0662,67.0892,29839.0
2017-05-18 15:30:00,87.41,87.59,87.32,87.33,60600.0,67.1123,67.2505,67.0432,67.0508,60600.0
2017-05-19 09:30:00,87.62,88.23,87.29,88.2,15860.0,67.2735,67.7418,67.0201,67.7188,15860.0
2017-05-19 10:00:00,88.25,88.72,88.18,88.72,27614.0,67.7572,68.1181,67.7035,68.1181,27614.0
2017-05-19 10:30:00,88.69,88.72,88.16,88.16,13039.0,68.095,68.1181,67.6881,67.6881,13039.0
2017-05-19 11:00:00,88.13,88.21,87.98,88.13,11922.0,67.6651,67.7265,67.5499,67.6651,11922.0
2017-05-19 11:30:00,88.14,88.17,87.95,87.98,10275.0,67.6727,67.6958,67.5269,67.5499,10275.0
2017-05-19 12:00:00,87.99,88.16,87.94,88.09,14385.0,67.5576,67.6881,67.5192,67.6344,14385.0
2017-05-19 12:30:00,88.12,88.17,88.07,88.16,13361.0,67.6574,67.6958,67.619,67.6881,13361.0
2017-05-19 13:00:00,88.16,88.38,88.11,88.34,23844.0,67.6881,67.857,67.6497,67.8263,23844.0
2017-05-19 13:30:00,88.34,88.37,88.16,88.34,14496.0,67.8263,67.8493,67.6881,67.8263,14496.0
2017-05-19 14:00:00,88.35,88.38,88.28,88.33,23768.0,67.834,67.857,67.7802,67.8186,23768.0
2017-05-19 14:30:00,88.3,88.61,88.3,88.61,27890.0,67.7956,68.0336,67.7956,68.0336,27890.0
2017-05-19 15:00:00,88.62,88.74,88.33,88.33,35338.0,68.0413,68.1334,67.8186,67.8186,35338.0
2017-05-19 15:30:00,88.3,88.3,88.08,88.12,44263.0,67.7956,67.7956,67.6267,67.6574,44263.0
2017-05-22 09:30:00,88.81,88.81,88.19,88.45,15106.0,68.1872,68.1872,67.7111,67.9108,15106.0
2017-05-22 10:00:00,88.47,88.62,88.05,88.14,12973.0,67.9261,68.0413,67.6036,67.6727,12973.0
2017-05-22 10:30:00,88.24,88.47,88.05,88.32,27354.0,67.7495,67.9261,67.6036,67.8109,27354.0
2017-05-22 11:00:00,88.34,88.56,88.34,88.55,22650.0,67.8263,67.9952,67.8263,67.9875,22650.0
2017-05-22 11:30:00,88.58,88.58,88.26,88.27,9120.0,68.0106,68.0106,67.7649,67.7726,9120.0
2017-05-22 12:00:00,88.3,88.51,88.27,88.27,12261.0,67.7956,67.9568,67.7726,67.7726,12261.0
2017-05-22 12:30:00,88.26,88.28,88.08,88.09,18512.0,67.7649,67.7802,67.6267,67.6344,18512.0
2017-05-22 13:00:00,88.06,88.1,88.01,88.07,12511.0,67.6113,67.642,67.5729,67.619,12511.0
2017-05-22 13:30:00,88.06,88.06,87.8,87.86,13294.0,67.6113,67.6113,67.4117,67.4578,13294.0
2017-05-22 14:00:00,87.85,88.14,87.84,88.01,18249.0,67.4501,67.6727,67.4424,67.5729,18249.0
2017-05-22 14:30:00,88.01,88.1,87.94,87.97,13407.0,67.5729,67.642,67.5192,67.5422,13407.0
2017-05-22 15:00:00,88.01,88.06,87.9,87.92,20878.0,67.5729,67.6113,67.4885,67.5038,20878.0
2017-05-22 15:30:00,87.93,88.03,87.87,87.93,65393.0,67.5115,67.5883,67.4654,67.5115,65393.0
2017-05-23 09:30:00,88.36,88.36,87.24,87.35,20034.0,67.8417,67.8417,66.9817,67.0662,20034.0
2017-05-23 10:00:00,87.46,87.65,87.13,87.48,19459.0,67.1506,67.2965,66.8973,67.166,19459.0
2017-05-23 10:30:00,87.42,87.63,87.4,87.59,11832.0,67.1199,67.2812,67.1046,67.2505,11832.0
2017-05-23 11:00:00,87.63,88.08,87.61,88.0,16256.0,67.2812,67.6267,67.2658,67.5653,16256.0
2017-05-23 11:30:00,88.05,88.06,87.81,87.89,15927.0,67.6036,67.6113,67.4194,67.4808,15927.0
2017-05-23 12:00:00,87.89,88.24,87.86,88.24,28577.0,67.4808,67.7495,67.4578,67.7495,28577.0
2017-05-23 12:30:00,88.22,88.69,88.1,88.67,41345.0,67.7342,68.095,67.642,68.0797,41345.0
2017-05-23 13:00:00,88.67,88.93,88.51,88.51,22513.0,68.0797,68.2793,67.9568,67.9568,22513.0
2017-05-23 13:30:00,88.52,88.6,88.44,88.6,9130.0,67.9645,68.0259,67.9031,68.0259,9130.0
2017-05-23 14:00:00,88.64,88.64,88.34,88.34,12479.0,68.0566,68.0566,67.8263,67.8263,12479.0
2017-05-23 14:30:00,88.35,88.52,88.31,88.39,17381.0,67.834,67.9645,67.8033,67.8647,17381.0
2017-05-23 15:00:00,88.39,88.5,88.27,88.3,24532.0,67.8647,67.9491,67.7726,67.7956,24532.0
2017-05-23 15:30:00,88.3,88.57,88.3,88.41,65622.0,67.7956,68.0029,67.7956,67.88,65622.0
2017-05-24 09:30:00,87.96,88.4,87.83,88.1,11281.0,67.9194,68.2591,67.819,68.0275,11281.0
2017-05-24 10:00:00,88.12,88.25,87.92,88.01,16510.0,68.0429,68.1433,67.8885,67.958,16510.0
2017-05-24 10:30:00,88.11,88.2,88.0,88.0,11993.0,68.0352,68.1047,67.9502,67.9502,11993.0
2017-05-24 11:00:00,88.03,88.07,87.88,87.88,11123.0,67.9734,68.0043,67.8576,67.8576,11123.0
2017-05-24 11:30:00,87.91,87.92,87.02,87.04,30611.0,67.8807,67.8885,67.1935,67.209,30611.0
2017-05-24 12:00:00,87.06,87.62,87.06,87.6,22832.0,67.2244,67.6568,67.2244,67.6414,22832.0
2017-05-24 12:30:00,87.59,87.61,87.39,87.42,11475.0,67.6337,67.6491,67.4792,67.5024,11475.0
2017-05-24 13:00:00,87.43,87.5,87.34,87.34,9022.0,67.5101,67.5642,67.4406,67.4406,9022.0
2017-05-24 13:30:00,87.34,87.41,87.3,87.39,7051.0,67.4406,67.4947,67.4097,67.4792,7051.0
2017-05-24 14:00:00,87.35,87.54,87.33,87.49,14254.0,67.4483,67.595,67.4329,67.5564,14254.0
2017-05-24 14:30:00,87.48,87.62,87.47,87.51,11100.0,67.5487,67.6568,67.541,67.5719,11100.0
2017-05-24 15:00:00,87.52,87.57,87.38,87.55,30752.0,67.5796,67.6182,67.4715,67.6028,30752.0
2017-05-24 15:30:00,87.56,87.76,87.53,87.74,65201.0,67.6105,67.7649,67.5873,67.7495,65201.0
2017-05-25 09:30:00,87.96,88.28,87.69,88.08,34537.0,67.9194,68.1664,67.7109,68.012,34537.0
2017-05-25 10:00:00,88.13,88.17,87.9,87.99,15481.0,68.0506,68.0815,67.873,67.9425,15481.0
2017-05-25 10:30:00,88.03,88.14,87.81,88.06,10467.0,67.9734,68.0583,67.8035,67.9966,10467.0
2017-05-25 11:00:00,88.08,88.3,88.03,88.3,11914.0,68.012,68.1819,67.9734,68.1819,11914.0
2017-05-25 11:30:00,88.26,88.35,87.86,87.91,20693.0,68.151,68.2205,67.8421,67.8807,20693.0
2017-05-25 12:00:00,87.89,88.02,87.88,88.0,9292.0,67.8653,67.9657,67.8576,67.9502,9292.0
2017-05-25 12:30:00,87.98,87.99,87.82,87.97,12436.0,67.9348,67.9425,67.8112,67.9271,12436.0
2017-05-25 13:00:00,87.99,88.2,87.96,88.17,11077.0,67.9425,68.1047,67.9194,68.0815,11077.0
2017-05-25 13:30:00,88.19,88.33,88.05,88.32,22472.0,68.0969,68.2051,67.9888,68.1973,22472.0
2017-05-25 14:00:00,88.34,88.66,88.34,88.64,23488.0,68.2128,68.4599,68.2128,68.4444,23488.0
2017-05-25 14:30:00,88.65,88.77,88.58,88.67,19194.0,68.4521,68.5448,68.3981,68.4676,19194.0
2017-05-25 15:00:00,88.7,88.99,88.7,88.98,34034.0,68.4908,68.7147,68.4908,68.707,34034.0
2017-05-25 15:30:00,88.97,89.02,88.75,88.82,69598.0,68.6992,68.7378,68.5294,68.5834,69598.0
2017-05-26 09:30:00,88.84,88.84,88.22,88.27,32533.0,68.5989,68.5989,68.1201,68.1587,32533.0
2017-05-26 10:00:00,88.28,88.34,87.7,87.7,13762.0,68.1664,68.2128,67.7186,67.7186,13762.0
2017-05-26 10:30:00,87.76,88.11,87.42,88.1,33901.0,67.7649,68.0352,67.5024,68.0275,33901.0
2017-05-26 11:00:00,88.08,88.09,87.89,88.06,12998.0,68.012,68.0197,67.8653,67.9966,12998.0
2017-05-26 11:30:00,88.02,88.1,87.87,87.99,12605.0,67.9657,68.0275,67.8499,67.9425,12605.0
2017-05-26 12:00:00,88.0,88.12,87.96,88.0,9146.0,67.9502,68.0429,67.9194,67.9502,9146.0
2017-05-26 12:30:00,88.06,88.28,87.97,88.15,8796.0,67.9966,68.1664,67.9271,68.0661,8796.0
2017-05-26 13:00:00,88.18,88.18,88.07,88.14,9675.0,68.0892,68.0892,68.0043,68.0583,9675.0
2017-05-26 13:30:00,88.19,88.19,88.05,88.09,8051.0,68.0969,68.0969,67.9888,68.0197,8051.0
2017-05-26 14:00:00,88.11,88.16,88.04,88.16,8509.0,68.0352,68.0738,67.9811,68.0738,8509.0
2017-05-26 14:30:00,88.16,88.16,87.95,87.97,9515.0,68.0738,68.0738,67.9116,67.9271,9515.0
2017-05-26 15:00:00,87.99,88.01,87.87,87.87,12969.0,67.9425,67.958,67.8499,67.8499,12969.0
2017-05-26 15:30:00,87.86,88.24,87.86,88.02,60988.0,67.8421,68.1356,67.8421,67.9657,60988.0
2017-05-30 09:30:00,88.11,88.11,86.86,86.92,29331.0,68.0352,68.0352,67.07,67.1163,29331.0
2017-05-30 10:00:00,86.98,87.05,86.45,86.73,24917.0,67.1626,67.2167,66.7534,66.9696,24917.0
2017-05-30 10:30:00,86.81,87.15,86.8,86.8,11516.0,67.0314,67.2939,67.0236,67.0236,11516.0
2017-05-30 11:00:00,86.85,87.04,86.72,86.78,13520.0,67.0623,67.209,66.9619,67.0082,13520.0
2017-05-30 11:30:00,86.78,86.85,86.49,86.7,32340.0,67.0082,67.0623,66.7843,66.9464,32340.0
2017-05-30 12:00:00,86.71,86.81,86.6,86.73,16246.0,66.9541,67.0314,66.8692,66.9696,16246.0
2017-05-30 12:30:00,86.77,86.92,86.74,86.85,15411.0,67.0005,67.1163,66.9773,67.0623,15411.0
2017-05-30 13:00:00,86.84,87.23,86.84,86.98,21424.0,67.0545,67.3557,67.0545,67.1626,21424.0
2017-05-30 13:30:00,87.0,87.03,86.7,86.76,33448.0,67.1781,67.2012,66.9464,66.9928,33448.0
2017-05-30 14:00:00,86.72,86.72,86.52,86.52,23699.0,66.9619,66.9619,66.8074,66.8074,23699.0
2017-05-30 14:30:00,86.56,86.56,86.38,86.43,17594.0,66.8383,66.8383,66.6993,66.7379,17594.0
2017-05-30 15:00:00,86.44,86.68,86.44,86.6,20206.0,66.7457,66.931,66.7457,66.8692,20206.0
2017-05-30 15:30:00,86.61,86.77,86.56,86.59,82195.0,66.8769,67.0005,66.8383,66.8615,82195.0
2017-05-31 09:30:00,87.13,87.13,86.18,86.25,24131.0,67.2785,67.2785,66.5449,66.599,24131.0
2017-05-31 10:00:00,86.35,86.63,86.14,86.59,14402.0,66.6762,66.8924,66.514,66.8615,14402.0
2017-05-31 10:30:00,86.65,86.65,86.45,86.59,18434.0,66.9078,66.9078,66.7534,66.8615,18434.0
2017-05-31 11:00:00,86.61,86.61,86.07,86.14,14008.0,66.8769,66.8769,66.46,66.514,14008.0
2017-05-31 11:30:00,86.18,86.38,86.1,86.33,17000.0,66.5449,66.6993,66.4831,66.6607,17000.0
2017-05-31 12:00:00,86.38,86.48,86.24,86.26,10928.0,66.6993,66.7766,66.5912,66.6067,10928.0
2017-05-31 12:30:00,86.27,86.27,86.12,86.12,8280.0,66.6144,66.6144,66.4986,66.4986,8280.0
2017-05-31 13:00:00,86.17,86.41,86.13,86.32,17283.0,66.5372,66.7225,66.5063,66.653,17283.0
2017-05-31 13:30:00,86.28,86.32,86.22,86.31,10328.0,66.6221,66.653,66.5758,66.6453,10328.0
2017-05-31 14:00:00,86.33,86.35,86.12,86.29,16509.0,66.6607,66.6762,66.4986,66.6298,16509.0
2017-05-31 14:30:00,86.33,86.46,86.2,86.38,22894.0,66.6607,66.7611,66.5603,66.6993,22894.0
2017-05-31 15:00:00,86.43,86.74,86.42,86.57,30406.0,66.7379,66.9773,66.7302,66.846,30406.0
2017-05-31 15:30:00,86.59,86.75,86.52,86.59,91688.0,66.8615,66.985,66.8074,66.8615,91688.0
2017-06-01 09:30:00,86.95,86.95,86.43,86.61,29353.0,67.1395,67.1395,66.7379,66.8769,29353.0
2017-06-01 10:00:00,86.7,86.93,86.4,86.93,31102.0,66.9464,67.124,66.7148,67.124,31102.0
2017-06-01 10:30:00,86.91,86.91,86.52,86.75,28444.0,67.1086,67.1086,66.8074,66.985,28444.0
2017-06-01 11:00:00,86.8,87.15,86.71,87.07,25405.0,67.0236,67.2939,66.9541,67.2321,25405.0
2017-06-01 11:30:00,87.08,87.33,86.91,87.19,34199.0,67.2398,67.4329,67.1086,67.3248,34199.0
2017-06-01 12:00:00,87.19,87.58,87.19,87.43,15418.0,67.3248,67.6259,67.3248,67.5101,15418.0
2017-06-01 12:30:00,87.41,87.53,87.22,87.23,13476.0,67.4947,67.5873,67.348,67.3557,13476.0
2017-06-01 13:00:00,87.25,87.76,87.21,87.76,16103.0,67.3711,67.7649,67.3402,67.7649,16103.0
2017-06-01 13:30:00,87.76,87.79,87.57,87.61,13176.0,67.7649,67.7881,67.6182,67.6491,13176.0
2017-06-01 14:00:00,87.61,87.68,87.41,87.57,14646.0,67.6491,67.7031,67.4947,67.6182,14646.0
2017-06-01 14:30:00,87.6,87.62,87.5,87.54,10856.0,67.6414,67.6568,67.5642,67.595,10856.0
2017-06-01 15:00:00,87.54,87.75,87.46,87.71,15239.0,67.595,67.7572,67.5333,67.7263,15239.0
2017-06-01 15:30:00,87.71,87.98,87.54,87.98,81639.0,67.7263,67.9348,67.595,67.9348,81639.0
2017-06-02 09:30:00,88.1,88.63,88.1,88.23,17716.0,68.0275,68.4367,68.0275,68.1278,17716.0
2017-06-02 10:00:00,88.23,88.38,88.18,88.38,7446.0,68.1278,68.2437,68.0892,68.2437,7446.0
2017-06-02 10:30:00,88.36,88.56,88.31,88.38,9427.0,68.2282,68.3826,68.1896,68.2437,9427.0
2017-06-02 11:00:00,88.37,88.41,88.25,88.3,9750.0,68.2359,68.2668,68.1433,68.1819,9750.0
2017-06-02 11:30:00,88.31,88.54,88.25,88.49,7542.0,68.1896,68.3672,68.1433,68.3286,7542.0
2017-06-02 12:00:00,88.52,88.53,88.1,88.1,7171.0,68.3518,68.3595,68.0275,68.0275,7171.0
2017-06-02 12:30:00,88.14,88.31,88.13,88.25,9585.0,68.0583,68.1896,68.0506,68.1433,9585.0
2017-06-02 13:00:00,88.25,88.25,88.07,88.07,4943.0,68.1433,68.1433,68.0043,68.0043,4943.0
2017-06-02 13:30:00,88.07,88.12,87.86,87.88,14789.0,68.0043,68.0429,67.8421,67.8576,14789.0
2017-06-02 14:00:00,87.9,88.04,87.84,87.92,8427.0,67.873,67.9811,67.8267,67.8885,8427.0
2017-06-02 14:30:00,87.96,88.03,87.67,87.91,20553.0,67.9194,67.9734,67.6954,67.8807,20553.0
2017-06-02 15:00:00,87.89,87.89,87.76,87.82,15763.0,67.8653,67.8653,67.7649,67.8112,15763.0
2017-06-02 15:30:00,87.82,87.82,87.58,87.63,68597.0,67.8112,67.8112,67.6259,67.6645,68597.0
2017-06-05 09:30:00,87.64,87.91,87.34,87.79,14350.0,67.6723,67.8807,67.4406,67.7881,14350.0
2017-06-05 10:00:00,87.76,87.84,87.5,87.74,27350.0,67.7649,67.8267,67.5642,67.7495,27350.0
2017-06-05 10:30:00,87.75,87.75,87.25,87.25,18179.0,67.7572,67.7572,67.3711,67.3711,18179.0
2017-06-05 11:00:00,87.22,87.22,86.92,87.1,11773.0,67.348,67.348,67.1163,67.2553,11773.0
2017-06-05 11:30:00,87.0,87.06,86.8,86.93,14298.0,67.1781,67.2244,67.0236,67.124,14298.0
2017-06-05 12:00:00,86.99,87.21,86.95,86.98,8310.0,67.1704,67.3402,67.1395,67.1626,8310.0
2017-06-05 12:30:00,87.02,87.07,86.66,86.73,22036.0,67.1935,67.2321,66.9155,66.9696,22036.0
2017-06-05 13:00:00,86.75,86.78,86.55,86.73,17317.0,66.985,67.0082,66.8306,66.9696,17317.0
2017-06-05 13:30:00,86.71,86.99,86.69,86.9,22163.0,66.9541,67.1704,66.9387,67.1009,22163.0
2017-06-05 14:00:00,86.9,86.93,86.65,86.79,15508.0,67.1009,67.124,66.9078,67.0159,15508.0
2017-06-05 14:30:00,86.84,86.84,86.58,86.66,16045.0,67.0545,67.0545,66.8538,66.9155,16045.0
2017-06-05 15:00:00,86.69,86.87,86.69,86.85,32677.0,66.9387,67.0777,66.9387,67.0623,32677.0
2017-06-05 15:30:00,86.86,86.87,86.17,86.31,150036.0,67.07,67.0777,66.5372,66.6453,150036.0
2017-06-06 09:30:00,86.17,86.26,85.61,85.95,30443.0,66.5372,66.6067,66.1048,66.3673,30443.0
2017-06-06 10:00:00,85.94,86.02,85.59,85.59,16261.0,66.3596,66.4214,66.0893,66.0893,16261.0
2017-06-06 10:30:00,85.61,85.61,84.73,84.83,79849.0,66.1048,66.1048,65.4253,65.5025,79849.0
2017-06-06 11:00:00,84.86,85.43,84.81,85.2,51884.0,65.5256,65.9658,65.487,65.7882,51884.0
2017-06-06 11:30:00,85.2,85.28,84.93,85.1,27896.0,65.7882,65.85,65.5797,65.711,27896.0
2017-06-06 12:00:00,85.11,85.32,85.04,85.04,23905.0,65.7187,65.8808,65.6646,65.6646,23905.0
2017-06-06 12:30:00,85.08,85.11,84.72,84.73,25458.0,65.6955,65.7187,65.4175,65.4253,25458.0
2017-06-06 13:00:00,84.73,84.73,84.0,84.02,55609.0,65.4253,65.4253,64.8616,64.877,55609.0
2017-06-06 13:30:00,84.04,84.18,83.31,83.71,87614.0,64.8925,65.0006,64.3288,64.6377,87614.0
2017-06-06 14:00:00,83.77,83.93,83.45,83.54,50302.0,64.684,64.8075,64.4369,64.5064,50302.0
2017-06-06 14:30:00,83.54,84.51,83.54,84.43,82158.0,64.5064,65.2554,64.5064,65.1936,82158.0
2017-06-06 15:00:00,84.45,84.5,84.14,84.3,92433.0,65.2091,65.2477,64.9697,65.0932,92433.0
2017-06-06 15:30:00,84.31,84.45,84.08,84.37,219745.0,65.101,65.2091,64.9234,65.1473,219745.0
2017-06-07 09:30:00,84.53,84.64,83.54,84.1,103367.0,65.2708,65.3558,64.5064,64.9388,103367.0
2017-06-07 10:00:00,84.11,84.14,83.75,83.88,56063.0,64.9465,64.9697,64.6685,64.7689,56063.0
2017-06-07 10:30:00,83.87,83.93,83.46,83.93,85294.0,64.7612,64.8075,64.4446,64.8075,85294.0
2017-06-07 11:00:00,83.9,84.41,83.79,84.1,43716.0,64.7844,65.1782,64.6994,64.9388,43716.0
2017-06-07 11:30:00,84.11,84.26,83.9,83.98,32346.0,64.9465,65.0624,64.7844,64.8461,32346.0
2017-06-07 12:00:00,83.98,84.08,83.82,83.82,24049.0,64.8461,64.9234,64.7226,64.7226,24049.0
2017-06-07 12:30:00,83.89,83.95,83.76,83.87,25959.0,64.7767,64.823,64.6763,64.7612,25959.0
2017-06-07 13:00:00,83.84,84.0,83.78,83.98,29505.0,64.738,64.8616,64.6917,64.8461,29505.0
2017-06-07 13:30:00,83.95,84.11,83.91,84.0,27855.0,64.823,64.9465,64.7921,64.8616,27855.0
2017-06-07 14:00:00,84.02,84.31,83.96,84.31,34271.0,64.877,65.101,64.8307,65.101,34271.0
2017-06-07 14:30:00,84.32,84.81,84.32,84.81,56146.0,65.1087,65.487,65.1087,65.487,56146.0
2017-06-07 15:00:00,84.82,85.08,84.52,84.97,51161.0,65.4948,65.6955,65.2631,65.6106,51161.0
2017-06-07 15:30:00,84.97,84.98,84.63,84.87,96428.0,65.6106,65.6183,65.3481,65.5334,96428.0
2017-06-08 09:30:00,84.42,84.6,83.21,83.35,39935.0,65.1859,65.3249,64.2516,64.3597,39935.0
2017-06-08 10:00:00,83.37,83.43,82.85,83.29,39893.0,64.3751,64.4215,63.9736,64.3134,39893.0
2017-06-08 10:30:00,83.24,83.52,83.24,83.31,21343.0,64.2747,64.491,64.2747,64.3288,21343.0
2017-06-08 11:00:00,83.26,83.43,83.06,83.3,29171.0,64.2902,64.4215,64.1358,64.3211,29171.0
2017-06-08 11:30:00,83.34,83.41,83.15,83.38,15045.0,64.352,64.406,64.2053,64.3828,15045.0
2017-06-08 12:00:00,83.37,83.76,83.37,83.75,22525.0,64.3751,64.6763,64.3751,64.6685,22525.0
2017-06-08 12:30:00,83.78,84.09,83.72,84.01,25110.0,64.6917,64.9311,64.6454,64.8693,25110.0
2017-06-08 13:00:00,83.97,83.97,83.59,83.67,11473.0,64.8384,64.8384,64.545,64.6068,11473.0
2017-06-08 13:30:00,83.71,83.83,83.63,83.72,19195.0,64.6377,64.7303,64.5759,64.6454,19195.0
2017-06-08 14:00:00,83.73,83.76,83.47,83.55,28111.0,64.6531,64.6763,64.4523,64.5141,28111.0
2017-06-08 14:30:00,83.57,83.64,83.32,83.47,15226.0,64.5296,64.5836,64.3365,64.4523,15226.0
2017-06-08 15:00:00,83.45,83.5,83.34,83.34,23488.0,64.4369,64.4755,64.352,64.352,23488.0
2017-06-08 15:30:00,83.35,83.6,83.19,83.56,112460.0,64.3597,64.5527,64.2361,64.5218,112460.0
2017-06-09 09:30:00,83.72,84.27,83.26,83.64,18867.0,64.6454,65.0701,64.2902,64.5836,18867.0
2017-06-09 10:00:00,83.63,84.08,83.63,84.07,20372.0,64.5759,64.9234,64.5759,64.9156,20372.0
2017-06-09 10:30:00,84.15,84.44,83.98,84.26,40339.0,64.9774,65.2013,64.8461,65.0624,40339.0
2017-06-09 11:00:00,84.29,84.64,83.93,84.25,82331.0,65.0855,65.3558,64.8075,65.0546,82331.0
2017-06-09 11:30:00,84.25,84.39,83.72,83.73,22307.0,65.0546,65.1627,64.6454,64.6531,22307.0
2017-06-09 12:00:00,83.75,83.94,83.65,83.86,22363.0,64.6685,64.8153,64.5913,64.7535,22363.0
2017-06-09 12:30:00,83.88,83.97,83.68,83.91,18128.0,64.7689,64.8384,64.6145,64.7921,18128.0
2017-06-09 13:00:00,83.93,83.94,83.54,83.76,18902.0,64.8075,64.8153,64.5064,64.6763,18902.0
2017-06-09 13:30:00,83.78,83.82,83.57,83.57,19947.0,64.6917,64.7226,64.5296,64.5296,19947.0
2017-06-09 14:00:00,83.62,83.76,83.48,83.5,15960.0,64.5682,64.6763,64.4601,64.4755,15960.0
2017-06-09 14:30:00,83.46,83.57,83.26,83.3,25664.0,64.4446,64.5296,64.2902,64.3211,25664.0
2017-06-09 15:00:00,83.3,83.61,83.3,83.5,19614.0,64.3211,64.5604,64.3211,64.4755,19614.0
2017-06-09 15:30:00,83.51,83.57,83.23,83.38,100696.0,64.4832,64.5296,64.267,64.3828,100696.0
2017-06-12 09:30:00,83.37,84.3,83.32,84.3,29544.0,64.3751,65.0932,64.3365,65.0932,29544.0
2017-06-12 10:00:00,84.39,84.43,84.0,84.12,29525.0,65.1627,65.1936,64.8616,64.9542,29525.0
2017-06-12 10:30:00,84.12,84.65,84.1,84.63,16741.0,64.9542,65.3635,64.9388,65.3481,16741.0
2017-06-12 11:00:00,84.61,84.72,84.44,84.56,22885.0,65.3326,65.4175,65.2013,65.294,22885.0
2017-06-12 11:30:00,84.51,84.66,84.22,84.27,8020.0,65.2554,65.3712,65.0315,65.0701,8020.0
2017-06-12 12:00:00,84.2,84.26,83.99,84.12,10782.0,65.016,65.0624,64.8539,64.9542,10782.0
2017-06-12 12:30:00,84.14,84.27,84.05,84.11,10536.0,64.9697,65.0701,64.9002,64.9465,10536.0
2017-06-12 13:00:00,84.12,84.34,84.06,84.33,13662.0,64.9542,65.1241,64.9079,65.1164,13662.0
2017-06-12 13:30:00,84.35,84.4,84.13,84.27,47797.0,65.1318,65.1705,64.962,65.0701,47797.0
2017-06-12 14:00:00,84.27,84.28,83.8,83.8,24750.0,65.0701,65.0778,64.7072,64.7072,24750.0
2017-06-12 14:30:00,83.77,83.78,83.55,83.68,16250.0,64.684,64.6917,64.5141,64.6145,16250.0
2017-06-12 15:00:00,83.68,83.94,83.68,83.76,17155.0,64.6145,64.8153,64.6145,64.6763,17155.0
2017-06-12 15:30:00,83.74,83.87,83.64,83.83,69616.0,64.6608,64.7612,64.5836,64.7303,69616.0
2017-06-13 09:30:00,81.59,86.73,81.47,86.28,462015.0,63.0007,66.9696,62.908,66.6221,462015.0
2017-06-13 10:00:00,86.26,87.63,86.25,87.0,201334.0,66.6067,67.6645,66.599,67.1781,201334.0
2017-06-13 10:30:00,86.85,87.19,86.4,86.53,112200.0,67.0623,67.3248,66.7148,66.8152,112200.0
2017-06-13 11:00:00,86.51,87.69,86.35,87.01,122382.0,66.7997,67.7109,66.6762,67.1858,122382.0
2017-06-13 11:30:00,87.03,87.3,86.93,87.09,35771.0,67.2012,67.4097,67.124,67.2476,35771.0
2017-06-13 12:00:00,87.13,87.85,87.13,87.73,51943.0,67.2785,67.8344,67.2785,67.7418,51943.0
2017-06-13 12:30:00,87.77,88.3,87.52,88.19,95659.0,67.7726,68.1819,67.5796,68.0969,95659.0
2017-06-13 13:00:00,88.16,89.29,88.16,89.0,99455.0,68.0738,68.9463,68.0738,68.7224,99455.0
2017-06-13 13:30:00,88.95,89.48,88.84,89.44,67825.0,68.6838,69.093,68.5989,69.0622,67825.0
2017-06-13 14:00:00,89.44,89.65,88.42,88.56,156097.0,69.0622,69.2243,68.2745,68.3826,156097.0
2017-06-13 14:30:00,88.56,89.23,88.56,88.95,147068.0,68.3826,68.9,68.3826,68.6838,147068.0
2017-06-13 15:00:00,88.94,89.54,88.91,89.39,105682.0,68.6761,69.1394,68.6529,69.0235,105682.0
2017-06-13 15:30:00,89.34,89.86,89.23,89.84,283180.0,68.9849,69.3865,68.9,69.371,283180.0
2017-06-14 09:30:00,89.19,89.35,87.06,87.72,112189.0,68.8691,68.9927,67.2244,67.734,112189.0
2017-06-14 10:00:00,87.65,88.17,87.65,87.95,61847.0,67.68,68.0815,67.68,67.9116,61847.0
2017-06-14 10:30:00,87.86,87.98,87.12,87.29,40671.0,67.8421,67.9348,67.2707,67.402,40671.0
2017-06-14 11:00:00,87.3,87.37,86.6,87.36,58173.0,67.4097,67.4638,66.8692,67.4561,58173.0
2017-06-14 11:30:00,87.36,88.13,87.11,87.62,49754.0,67.4561,68.0506,67.263,67.6568,49754.0
2017-06-14 12:00:00,87.63,88.14,87.56,88.08,22982.0,67.6645,68.0583,67.6105,68.012,22982.0
2017-06-14 12:30:00,88.12,88.14,87.56,87.72,14842.0,68.0429,68.0583,67.6105,67.734,14842.0
2017-06-14 13:00:00,87.76,87.86,87.41,87.51,17491.0,67.7649,67.8421,67.4947,67.5719,17491.0
2017-06-14 13:30:00,87.54,87.56,87.34,87.5,18739.0,67.595,67.6105,67.4406,67.5642,18739.0
2017-06-14 14:00:00,87.54,87.64,87.34,87.61,34284.0,67.595,67.6723,67.4406,67.6491,34284.0
2017-06-14 14:30:00,87.64,87.81,87.54,87.81,20470.0,67.6723,67.8035,67.595,67.8035,20470.0
2017-06-14 15:00:00,87.83,88.1,87.76,88.02,62960.0,67.819,68.0275,67.7649,67.9657,62960.0
2017-06-14 15:30:00,88.02,88.07,87.71,87.77,82492.0,67.9657,68.0043,67.7263,67.7726,82492.0
2017-06-15 09:30:00,87.1,88.16,86.84,88.0,35193.0,67.2553,68.0738,67.0545,67.9502,35193.0
2017-06-15 10:00:00,88.07,88.29,87.19,87.56,44691.0,68.0043,68.1742,67.3248,67.6105,44691.0
2017-06-15 10:30:00,87.55,87.96,87.44,87.64,23022.0,67.6028,67.9194,67.5178,67.6723,23022.0
2017-06-15 11:00:00,87.61,88.15,87.61,88.09,24325.0,67.6491,68.0661,67.6491,68.0197,24325.0
2017-06-15 11:30:00,88.09,88.25,87.97,88.11,15275.0,68.0197,68.1433,67.9271,68.0352,15275.0
2017-06-15 12:00:00,88.14,88.18,87.8,87.84,16904.0,68.0583,68.0892,67.7958,67.8267,16904.0
2017-06-15 12:30:00,87.81,88.55,87.81,88.5,42088.0,67.8035,68.3749,67.8035,68.3363,42088.0
2017-06-15 13:00:00,88.5,88.61,88.38,88.42,23142.0,68.3363,68.4213,68.2437,68.2745,23142.0
2017-06-15 13:30:00,88.42,88.45,88.23,88.35,20393.0,68.2745,68.2977,68.1278,68.2205,20393.0
2017-06-15 14:00:00,88.31,88.39,88.2,88.32,22833.0,68.1896,68.2514,68.1047,68.1973,22833.0
2017-06-15 14:30:00,88.31,88.33,88.24,88.28,23539.0,68.1896,68.2051,68.1356,68.1664,23539.0
2017-06-15 15:00:00,88.26,88.39,88.24,88.35,25944.0,68.151,68.2514,68.1356,68.2205,25944.0
2017-06-15 15:30:00,88.33,88.45,88.21,88.41,78745.0,68.2051,68.2977,68.1124,68.2668,78745.0
2017-06-16 09:30:00,88.42,88.54,87.58,87.67,64797.0,68.2745,68.3672,67.6259,67.6954,64797.0
2017-06-16 10:00:00,87.62,87.62,87.1,87.5,32757.0,67.6568,67.6568,67.2553,67.5642,32757.0
2017-06-16 10:30:00,87.48,87.48,86.75,86.87,43784.0,67.5487,67.5487,66.985,67.0777,43784.0
2017-06-16 11:00:00,86.95,87.35,86.92,87.2,29461.0,67.1395,67.4483,67.1163,67.3325,29461.0
2017-06-16 11:30:00,87.28,87.33,87.03,87.27,14008.0,67.3943,67.4329,67.2012,67.3866,14008.0
2017-06-16 12:00:00,87.31,87.9,87.25,87.9,22466.0,67.4174,67.873,67.3711,67.873,22466.0
2017-06-16 12:30:00,87.89,87.93,87.41,87.49,20564.0,67.8653,67.8962,67.4947,67.5564,20564.0
2017-06-16 13:00:00,87.49,87.58,87.26,87.49,17550.0,67.5564,67.6259,67.3788,67.5564,17550.0
2017-06-16 13:30:00,87.51,87.55,87.33,87.48,15864.0,67.5719,67.6028,67.4329,67.5487,15864.0
2017-06-16 14:00:00,87.51,87.53,87.24,87.39,18695.0,67.5719,67.5873,67.3634,67.4792,18695.0
2017-06-16 14:30:00,87.43,87.58,87.1,87.12,39171.0,67.5101,67.6259,67.2553,67.2707,39171.0
2017-06-16 15:00:00,87.16,87.25,87.03,87.15,30240.0,67.3016,67.3711,67.2012,67.2939,30240.0
2017-06-16 15:30:00,87.14,87.78,87.1,87.73,137880.0,67.2862,67.7804,67.2553,67.7418,137880.0
2017-06-19 09:30:00,87.78,88.1,87.74,87.87,23529.0,67.7804,68.0275,67.7495,67.8499,23529.0
2017-06-19 10:00:00,87.89,88.12,87.73,87.82,12585.0,67.8653,68.0429,67.7418,67.8112,12585.0
2017-06-19 10:30:00,87.84,87.98,87.6,87.65,13864.0,67.8267,67.9348,67.6414,67.68,13864.0
2017-06-19 11:00:00,87.64,88.14,87.52,88.09,23012.0,67.6723,68.0583,67.5796,68.0197,23012.0
2017-06-19 11:30:00,88.04,88.5,88.04,88.37,30979.0,67.9811,68.3363,67.9811,68.2359,30979.0
2017-06-19 12:00:00,88.3,88.5,88.17,88.41,33698.0,68.1819,68.3363,68.0815,68.2668,33698.0
2017-06-19 12:30:00,88.4,88.55,88.36,88.46,12273.0,68.2591,68.3749,68.2282,68.3054,12273.0
2017-06-19 13:00:00,88.42,88.76,88.41,88.65,29630.0,68.2745,68.5371,68.2668,68.4521,29630.0
2017-06-19 13:30:00,88.62,88.81,88.61,88.8,20885.0,68.429,68.5757,68.4213,68.568,20885.0
2017-06-19 14:00:00,88.78,88.83,88.65,88.81,30180.0,68.5525,68.5911,68.4521,68.5757,30180.0
2017-06-19 14:30:00,88.79,89.24,88.79,89.19,36370.0,68.5602,68.9077,68.5602,68.8691,36370.0
2017-06-19 15:00:00,89.19,89.25,88.89,89.14,47475.0,68.8691,68.9154,68.6375,68.8305,47475.0
2017-06-19 15:30:00,89.14,89.14,88.93,88.94,53056.0,68.8305,68.8305,68.6683,68.6761,53056.0
2017-06-20 09:30:00,88.7,89.11,88.6,88.82,33632.0,68.4908,68.8073,68.4135,68.5834,33632.0
2017-06-20 10:00:00,88.76,88.88,88.5,88.86,35973.0,68.5371,68.6297,68.3363,68.6143,35973.0
2017-06-20 10:30:00,88.88,88.92,88.65,88.65,12699.0,68.6297,68.6606,68.4521,68.4521,12699.0
2017-06-20 11:00:00,88.68,88.9,88.65,88.83,11330.0,68.4753,68.6452,68.4521,68.5911,11330.0
2017-06-20 11:30:00,88.84,89.09,88.68,88.8,31179.0,68.5989,68.7919,68.4753,68.568,31179.0
2017-06-20 12:00:00,88.8,89.08,88.55,88.56,17115.0,68.568,68.7842,68.3749,68.3826,17115.0
2017-06-20 12:30:00,88.58,88.69,88.47,88.67,8864.0,68.3981,68.483,68.3132,68.4676,8864.0
2017-06-20 13:00:00,88.68,88.77,88.55,88.69,10030.0,68.4753,68.5448,68.3749,68.483,10030.0
2017-06-20 13:30:00,88.74,89.05,88.71,89.02,11613.0,68.5216,68.761,68.4985,68.7378,11613.0
2017-06-20 14:00:00,89.01,89.06,88.74,88.79,21467.0,68.7301,68.7687,68.5216,68.5602,21467.0
2017-06-20 14:30:00,88.8,89.01,88.78,88.91,20023.0,68.568,68.7301,68.5525,68.6529,20023.0
2017-06-20 15:00:00,88.92,89.09,88.79,89.05,65776.0,68.6606,68.7919,68.5602,68.761,65776.0
2017-06-20 15:30:00,89.0,89.13,89.0,89.02,50908.0,68.7224,68.8228,68.7224,68.7378,50908.0
2017-06-21 09:30:00,89.11,89.37,88.83,89.27,10796.0,68.8073,69.0081,68.5911,68.9309,10796.0
2017-06-21 10:00:00,89.37,89.86,89.36,89.53,15205.0,69.0081,69.3865,69.0004,69.1316,15205.0
2017-06-21 10:30:00,89.56,89.75,89.22,89.22,12033.0,69.1548,69.3015,68.8923,68.8923,12033.0
2017-06-21 11:00:00,89.25,89.34,88.99,89.09,7184.0,68.9154,68.9849,68.7147,68.7919,7184.0
2017-06-21 11:30:00,89.1,89.19,88.92,89.06,9240.0,68.7996,68.8691,68.6606,68.7687,9240.0
2017-06-21 12:00:00,88.97,88.99,88.7,88.78,7819.0,68.6992,68.7147,68.4908,68.5525,7819.0
2017-06-21 12:30:00,88.76,88.8,88.42,88.42,11007.0,68.5371,68.568,68.2745,68.2745,11007.0
2017-06-21 13:00:00,88.45,88.62,88.31,88.33,17974.0,68.2977,68.429,68.1896,68.2051,17974.0
2017-06-21 13:30:00,88.4,88.63,88.26,88.33,19720.0,68.2591,68.4367,68.151,68.2051,19720.0
2017-06-21 14:00:00,88.28,88.58,88.14,88.58,17341.0,68.1664,68.3981,68.0583,68.3981,17341.0
2017-06-21 14:30:00,88.58,88.74,88.55,88.64,14976.0,68.3981,68.5216,68.3749,68.4444,14976.0
2017-06-21 15:00:00,88.67,88.81,88.6,88.71,19569.0,68.4676,68.5757,68.4135,68.4985,19569.0
2017-06-21 15:30:00,88.72,88.75,88.48,88.64,33388.0,68.5062,68.5294,68.3209,68.4444,33388.0
2017-06-22 09:30:00,88.62,88.91,88.43,88.47,12216.0,68.429,68.6529,68.2823,68.3132,12216.0
2017-06-22 10:00:00,88.47,88.54,88.01,88.01,8017.0,68.3132,68.3672,67.958,67.958,8017.0
2017-06-22 10:30:00,88.01,88.39,87.94,88.32,16558.0,67.958,68.2514,67.9039,68.1973,16558.0
2017-06-22 11:00:00,88.32,88.75,88.29,88.5,15124.0,68.1973,68.5294,68.1742,68.3363,15124.0
2017-06-22 11:30:00,88.5,88.84,88.44,88.84,11149.0,68.3363,68.5989,68.29,68.5989,11149.0
2017-06-22 12:00:00,88.86,89.2,88.86,89.06,18586.0,68.6143,68.8768,68.6143,68.7687,18586.0
2017-06-22 12:30:00,89.08,89.08,88.78,88.85,9836.0,68.7842,68.7842,68.5525,68.6066,9836.0
2017-06-22 13:00:00,88.8,88.95,88.78,88.95,24144.0,68.568,68.6838,68.5525,68.6838,24144.0
2017-06-22 13:30:00,88.9,88.91,88.56,88.56,8161.0,68.6452,68.6529,68.3826,68.3826,8161.0
2017-06-22 14:00:00,88.56,88.73,88.44,88.7,16950.0,68.3826,68.5139,68.29,68.4908,16950.0
2017-06-22 14:30:00,88.68,88.68,88.5,88.57,5494.0,68.4753,68.4753,68.3363,68.3904,5494.0
2017-06-22 15:00:00,88.44,88.73,88.44,88.72,12775.0,68.29,68.5139,68.29,68.5062,12775.0
2017-06-22 15:30:00,88.72,88.73,88.34,88.39,39471.0,68.5062,68.5139,68.2128,68.2514,39471.0
2017-06-23 09:30:00,88.28,88.77,88.0,88.71,12490.0,68.1664,68.5448,67.9502,68.4985,12490.0
2017-06-23 10:00:00,88.76,89.53,88.75,89.49,11814.0,68.5371,69.1316,68.5294,69.1008,11814.0
2017-06-23 10:30:00,89.45,89.68,89.3,89.52,12130.0,69.0699,69.2475,68.954,69.1239,12130.0
2017-06-23 11:00:00,89.54,90.0,89.46,89.92,55629.0,69.1394,69.4946,69.0776,69.4328,55629.0
2017-06-23 11:30:00,89.93,90.21,89.67,90.09,47936.0,69.4405,69.6567,69.2397,69.5641,47936.0
2017-06-23 12:00:00,90.07,90.35,89.96,90.29,22626.0,69.5486,69.7648,69.4637,69.7185,22626.0
2017-06-23 12:30:00,90.3,90.86,90.27,90.79,50056.0,69.7262,70.1586,69.703,70.1046,50056.0
2017-06-23 13:00:00,90.78,90.85,90.24,90.42,36831.0,70.0968,70.1509,69.6799,69.8189,36831.0
2017-06-23 13:30:00,90.41,90.48,90.18,90.18,18593.0,69.8111,69.8652,69.6336,69.6336,18593.0
2017-06-23 14:00:00,90.22,90.25,90.13,90.2,10741.0,69.6644,69.6876,69.5949,69.649,10741.0
2017-06-23 14:30:00,90.2,90.42,90.18,90.36,28750.0,69.649,69.8189,69.6336,69.7725,28750.0
2017-06-23 15:00:00,90.34,90.34,90.08,90.17,21915.0,69.7571,69.7571,69.5563,69.6258,21915.0
2017-06-23 15:30:00,90.12,90.18,90.01,90.13,71301.0,69.5872,69.6336,69.5023,69.5949,71301.0
2017-06-26 09:30:00,90.21,91.33,90.21,91.33,23250.0,69.6567,70.5215,69.6567,70.5215,23250.0
2017-06-26 10:00:00,91.39,91.51,89.7,90.23,40073.0,70.5679,70.6605,69.2629,69.6722,40073.0
2017-06-26 10:30:00,90.2,90.45,89.83,89.93,25363.0,69.649,69.842,69.3633,69.4405,25363.0
2017-06-26 11:00:00,90.0,90.48,89.79,90.42,14873.0,69.4946,69.8652,69.3324,69.8189,14873.0
2017-06-26 11:30:00,90.4,90.45,89.7,89.81,35143.0,69.8034,69.842,69.2629,69.3479,35143.0
2017-06-26 12:00:00,89.77,89.9,89.25,89.62,97738.0,69.317,69.4173,68.9154,69.2011,97738.0
2017-06-26 12:30:00,89.67,90.15,89.62,89.86,70456.0,69.2397,69.6104,69.2011,69.3865,70456.0
2017-06-26 13:00:00,89.88,90.17,89.84,89.99,21415.0,69.4019,69.6258,69.371,69.4868,21415.0
2017-06-26 13:30:00,89.99,89.99,89.86,89.87,4022.0,69.4868,69.4868,69.3865,69.3942,4022.0
2017-06-26 14:00:00,89.9,90.03,89.83,90.03,5688.0,69.4173,69.5177,69.3633,69.5177,5688.0
2017-06-26 14:30:00,90.02,90.29,90.01,90.26,7411.0,69.51,69.7185,69.5023,69.6953,7411.0
2017-06-26 15:00:00,90.22,90.3,90.1,90.26,8498.0,69.6644,69.7262,69.5718,69.6953,8498.0
2017-06-26 15:30:00,90.25,90.31,90.15,90.17,32599.0,69.6876,69.7339,69.6104,69.6258,32599.0
2017-06-27 09:30:00,90.22,90.22,89.61,89.75,31828.0,69.6644,69.6644,69.1934,69.3015,31828.0
2017-06-27 10:00:00,89.61,89.77,89.46,89.66,9986.0,69.1934,69.317,69.0776,69.232,9986.0
2017-06-27 10:30:00,89.68,89.8,89.55,89.63,9420.0,69.2475,69.3401,69.1471,69.2089,9420.0
2017-06-27 11:00:00,89.64,89.68,89.07,89.41,20703.0,69.2166,69.2475,68.7765,69.039,20703.0
2017-06-27 11:30:00,89.42,89.61,89.35,89.46,8857.0,69.0467,69.1934,68.9927,69.0776,8857.0
2017-06-27 12:00:00,89.46,89.46,89.22,89.27,7438.0,69.0776,69.0776,68.8923,68.9309,7438.0
2017-06-27 12:30:00,89.3,89.38,89.19,89.37,7197.0,68.954,69.0158,68.8691,69.0081,7197.0
2017-06-27 13:00:00,89.4,89.4,89.21,89.36,6892.0,69.0313,69.0313,68.8846,69.0004,6892.0
2017-06-27 13:30:00,89.31,89.31,88.86,88.86,13260.0,68.9618,68.9618,68.6143,68.6143,13260.0
2017-06-27 14:00:00,88.87,89.07,88.63,89.05,11550.0,68.622,68.7765,68.4367,68.761,11550.0
2017-06-27 14:30:00,89.03,89.09,88.68,88.72,15503.0,68.7456,68.7919,68.4753,68.5062,15503.0
2017-06-27 15:00:00,88.72,88.75,88.45,88.45,30356.0,68.5062,68.5294,68.2977,68.2977,30356.0
2017-06-27 15:30:00,88.45,88.46,88.27,88.34,72829.0,68.2977,68.3054,68.1587,68.2128,72829.0
2017-06-28 09:30:00,88.75,89.0,87.64,88.04,40450.0,68.5294,68.7224,67.6723,67.9811,40450.0
2017-06-28 10:00:00,87.94,88.05,87.6,87.72,33029.0,67.9039,67.9888,67.6414,67.734,33029.0
2017-06-28 10:30:00,87.73,87.89,87.65,87.79,15126.0,67.7418,67.8653,67.68,67.7881,15126.0
2017-06-28 11:00:00,87.85,88.22,87.62,88.18,54492.0,67.8344,68.1201,67.6568,68.0892,54492.0
2017-06-28 11:30:00,88.19,88.88,88.16,88.88,71402.0,68.0969,68.6297,68.0738,68.6297,71402.0
2017-06-28 12:00:00,88.82,88.82,88.35,88.41,13253.0,68.5834,68.5834,68.2205,68.2668,13253.0
2017-06-28 12:30:00,88.41,88.45,88.18,88.3,19229.0,68.2668,68.2977,68.0892,68.1819,19229.0
2017-06-28 13:00:00,88.3,88.46,88.29,88.39,26604.0,68.1819,68.3054,68.1742,68.2514,26604.0
2017-06-28 13:30:00,88.42,88.52,88.29,88.33,14176.0,68.2745,68.3518,68.1742,68.2051,14176.0
2017-06-28 14:00:00,88.37,88.43,88.11,88.21,9820.0,68.2359,68.2823,68.0352,68.1124,9820.0
2017-06-28 14:30:00,88.15,88.27,88.15,88.19,12484.0,68.0661,68.1587,68.0661,68.0969,12484.0
2017-06-28 15:00:00,88.2,88.29,88.07,88.07,31029.0,68.1047,68.1742,68.0043,68.0043,31029.0
2017-06-28 15:30:00,88.06,88.06,87.49,87.59,133463.0,67.9966,67.9966,67.5564,67.6337,133463.0
2017-06-29 09:30:00,87.57,87.69,87.1,87.37,21133.0,67.6182,67.7109,67.2553,67.4638,21133.0
2017-06-29 10:00:00,87.31,87.4,87.03,87.4,15894.0,67.4174,67.4869,67.2012,67.4869,15894.0
2017-06-29 10:30:00,87.38,87.72,87.38,87.65,16744.0,67.4715,67.734,67.4715,67.68,16744.0
2017-06-29 11:00:00,87.65,87.74,87.42,87.45,21259.0,67.68,67.7495,67.5024,67.5255,21259.0
2017-06-29 11:30:00,87.28,87.31,87.01,87.01,9553.0,67.3943,67.4174,67.1858,67.1858,9553.0
2017-06-29 12:00:00,87.0,87.07,86.93,86.97,26754.0,67.1781,67.2321,67.124,67.1549,26754.0
2017-06-29 12:30:00,87.02,87.17,86.97,87.0,11480.0,67.1935,67.3093,67.1549,67.1781,11480.0
2017-06-29 13:00:00,86.96,87.03,86.5,86.57,13466.0,67.1472,67.2012,66.792,66.846,13466.0
2017-06-29 13:30:00,86.62,86.87,86.62,86.74,16523.0,66.8847,67.0777,66.8847,66.9773,16523.0
2017-06-29 14:00:00,86.75,86.89,86.72,86.82,20399.0,66.985,67.0931,66.9619,67.0391,20399.0
2017-06-29 14:30:00,86.83,87.03,86.8,86.98,19042.0,67.0468,67.2012,67.0236,67.1626,19042.0
2017-06-29 15:00:00,86.96,87.24,86.91,87.05,21688.0,67.1472,67.3634,67.1086,67.2167,21688.0
2017-06-29 15:30:00,87.06,87.53,87.02,87.43,83576.0,67.2244,67.5873,67.1935,67.5101,83576.0
2017-06-30 09:30:00,88.0,89.45,88.0,89.18,32833.0,67.9502,69.0699,67.9502,68.8614,32833.0
2017-06-30 10:00:00,89.21,89.24,88.64,89.16,20946.0,68.8846,68.9077,68.4444,68.8459,20946.0
2017-06-30 10:30:00,89.15,89.7,89.15,89.4,26779.0,68.8382,69.2629,68.8382,69.0313,26779.0
2017-06-30 11:00:00,89.46,89.66,89.33,89.36,15372.0,69.0776,69.232,68.9772,69.0004,15372.0
2017-06-30 11:30:00,89.41,89.44,89.0,89.11,15306.0,69.039,69.0622,68.7224,68.8073,15306.0
2017-06-30 12:00:00,89.11,89.31,89.02,89.31,10956.0,68.8073,68.9618,68.7378,68.9618,10956.0
2017-06-30 12:30:00,89.26,89.39,89.14,89.24,11757.0,68.9232,69.0235,68.8305,68.9077,11757.0
2017-06-30 13:00:00,89.23,89.47,89.2,89.47,8001.0,68.9,69.0853,68.8768,69.0853,8001.0
2017-06-30 13:30:00,89.44,89.52,89.32,89.38,14057.0,69.0622,69.1239,68.9695,69.0158,14057.0
2017-06-30 14:00:00,89.43,89.6,89.42,89.52,11226.0,69.0544,69.1857,69.0467,69.1239,11226.0
2017-06-30 14:30:00,89.52,89.6,89.44,89.6,13421.0,69.1239,69.1857,69.0622,69.1857,13421.0
2017-06-30 15:00:00,89.62,89.78,89.58,89.78,20347.0,69.2011,69.3247,69.1703,69.3247,20347.0
2017-06-30 15:30:00,89.79,89.81,89.43,89.43,71114.0,69.3324,69.3479,69.0544,69.0544,71114.0
2017-07-03 09:30:00,89.88,90.85,89.8,90.85,38816.0,69.4019,70.1509,69.3401,70.1509,38816.0
2017-07-03 10:00:00,90.9,91.27,90.72,91.09,20841.0,70.1895,70.4752,70.0505,70.3362,20841.0
2017-07-03 10:30:00,91.13,91.4,90.66,90.71,39405.0,70.3671,70.5756,70.0042,70.0428,39405.0
2017-07-03 11:00:00,90.73,90.84,90.45,90.55,19966.0,70.0582,70.1432,69.842,69.9193,19966.0
2017-07-03 11:30:00,90.49,90.61,90.39,90.5,21699.0,69.8729,69.9656,69.7957,69.8806,21699.0
2017-07-03 12:00:00,90.43,90.56,90.4,90.47,16208.0,69.8266,69.927,69.8034,69.8575,16208.0
2017-07-03 12:30:00,90.49,90.95,90.49,90.61,44530.0,69.8729,70.2281,69.8729,69.9656,44530.0
2017-07-05 09:30:00,90.53,90.96,90.03,90.74,26632.0,69.9038,70.2358,69.5177,70.066,26632.0
2017-07-05 10:00:00,90.74,90.79,89.97,89.97,24423.0,70.066,70.1046,69.4714,69.4714,24423.0
2017-07-05 10:30:00,90.07,90.75,90.06,90.53,12799.0,69.5486,70.0737,69.5409,69.9038,12799.0
2017-07-05 11:00:00,90.52,90.81,90.45,90.45,11770.0,69.8961,70.12,69.842,69.842,11770.0
2017-07-05 11:30:00,90.53,90.63,90.33,90.34,14435.0,69.9038,69.981,69.7494,69.7571,14435.0
2017-07-05 12:00:00,90.36,90.45,90.15,90.4,16513.0,69.7725,69.842,69.6104,69.8034,16513.0
2017-07-05 12:30:00,90.39,90.4,90.29,90.29,16548.0,69.7957,69.8034,69.7185,69.7185,16548.0
2017-07-05 13:00:00,90.27,90.4,90.21,90.31,14027.0,69.703,69.8034,69.6567,69.7339,14027.0
2017-07-05 13:30:00,90.31,90.55,90.29,90.35,37054.0,69.7339,69.9193,69.7185,69.7648,37054.0
2017-07-05 14:00:00,90.39,90.54,90.26,90.43,7514.0,69.7957,69.9115,69.6953,69.8266,7514.0
2017-07-05 14:30:00,90.43,90.54,90.15,90.15,12587.0,69.8266,69.9115,69.6104,69.6104,12587.0
2017-07-05 15:00:00,90.18,90.33,90.15,90.33,10628.0,69.6336,69.7494,69.6104,69.7494,10628.0
2017-07-05 15:30:00,90.35,90.5,90.27,90.34,39733.0,69.7648,69.8806,69.703,69.7571,39733.0
2017-07-06 09:30:00,90.01,90.31,89.7,90.08,57506.0,69.5023,69.7339,69.2629,69.5563,57506.0
2017-07-06 10:00:00,89.99,90.1,89.6,89.98,23342.0,69.4868,69.5718,69.1857,69.4791,23342.0
2017-07-06 10:30:00,89.88,89.97,89.77,89.94,9435.0,69.4019,69.4714,69.317,69.4482,9435.0
2017-07-06 11:00:00,89.95,90.38,89.93,90.27,13902.0,69.456,69.788,69.4405,69.703,13902.0
2017-07-06 11:30:00,90.28,90.39,90.2,90.33,4702.0,69.7108,69.7957,69.649,69.7494,4702.0
2017-07-06 12:00:00,90.31,90.59,90.29,90.48,9726.0,69.7339,69.9501,69.7185,69.8652,9726.0
2017-07-06 12:30:00,90.42,90.56,90.4,90.5,13313.0,69.8189,69.927,69.8034,69.8806,13313.0
2017-07-06 13:00:00,90.53,90.91,90.4,90.68,17840.0,69.9038,70.1972,69.8034,70.0196,17840.0
2017-07-06 13:30:00,90.59,90.62,90.46,90.62,7766.0,69.9501,69.9733,69.8498,69.9733,7766.0
2017-07-06 14:00:00,90.57,90.57,90.43,90.5,12381.0,69.9347,69.9347,69.8266,69.8806,12381.0
2017-07-06 14:30:00,90.5,90.55,90.42,90.49,13764.0,69.8806,69.9193,69.8189,69.8729,13764.0
2017-07-06 15:00:00,90.52,90.55,90.45,90.48,24398.0,69.8961,69.9193,69.842,69.8652,24398.0
2017-07-06 15:30:00,90.48,90.51,90.27,90.34,76341.0,69.8652,69.8884,69.703,69.7571,76341.0
2017-07-07 09:30:00,90.44,91.41,90.0,91.22,45410.0,69.8343,70.5833,69.4946,70.4366,45410.0
2017-07-07 10:00:00,91.14,91.15,90.8,90.8,8606.0,70.3748,70.3825,70.1123,70.1123,8606.0
2017-07-07 10:30:00,90.78,90.95,90.54,90.79,9668.0,70.0968,70.2281,69.9115,70.1046,9668.0
2017-07-07 11:00:00,90.79,90.81,90.6,90.81,8636.0,70.1046,70.12,69.9579,70.12,8636.0
2017-07-07 11:30:00,90.83,91.24,90.82,91.15,12628.0,70.1355,70.452,70.1277,70.3825,12628.0
2017-07-07 12:00:00,91.14,91.3,91.05,91.28,6874.0,70.3748,70.4984,70.3053,70.4829,6874.0
2017-07-07 12:30:00,91.26,91.31,91.12,91.12,8956.0,70.4675,70.5061,70.3594,70.3594,8956.0
2017-07-07 13:00:00,91.16,91.5,91.16,91.39,15303.0,70.3903,70.6528,70.3903,70.5679,15303.0
2017-07-07 13:30:00,91.46,91.5,91.29,91.44,11339.0,70.6219,70.6528,70.4906,70.6065,11339.0
2017-07-07 14:00:00,91.48,91.52,91.33,91.45,8702.0,70.6374,70.6682,70.5215,70.6142,8702.0
2017-07-07 14:30:00,91.49,91.58,91.41,91.52,13472.0,70.6451,70.7146,70.5833,70.6682,13472.0
2017-07-07 15:00:00,91.57,91.83,91.51,91.83,13794.0,70.7069,70.9076,70.6605,70.9076,13794.0
2017-07-07 15:30:00,91.84,91.87,91.58,91.66,52470.0,70.9153,70.9385,70.7146,70.7763,52470.0
2017-07-10 09:30:00,91.69,91.81,91.15,91.6,48997.0,70.7995,70.8922,70.3825,70.73,48997.0
2017-07-10 10:00:00,91.6,91.69,91.17,91.37,21175.0,70.73,70.7995,70.398,70.5524,21175.0
2017-07-10 10:30:00,91.33,91.8,91.33,91.71,16578.0,70.5215,70.8845,70.5215,70.815,16578.0
2017-07-10 11:00:00,91.69,91.79,91.56,91.56,7075.0,70.7995,70.8767,70.6991,70.6991,7075.0
2017-07-10 11:30:00,91.64,92.1,91.61,92.01,17758.0,70.7609,71.1161,70.7377,71.0466,17758.0
2017-07-10 12:00:00,91.99,92.09,91.45,91.5,16960.0,71.0312,71.1084,70.6142,70.6528,16960.0
2017-07-10 12:30:00,91.56,91.85,91.54,91.75,27527.0,70.6991,70.9231,70.6837,70.8458,27527.0
2017-07-10 13:00:00,91.72,91.78,91.57,91.73,26742.0,70.8227,70.869,70.7069,70.8304,26742.0
2017-07-10 13:30:00,91.75,91.77,91.54,91.63,19957.0,70.8458,70.8613,70.6837,70.7532,19957.0
2017-07-10 14:00:00,91.66,91.88,91.59,91.85,26304.0,70.7763,70.9462,70.7223,70.9231,26304.0
2017-07-10 14:30:00,91.82,91.82,91.39,91.42,17519.0,70.8999,70.8999,70.5679,70.591,17519.0
2017-07-10 15:00:00,91.43,91.55,91.28,91.38,23840.0,70.5988,70.6914,70.4829,70.5601,23840.0
2017-07-10 15:30:00,91.35,91.38,90.96,91.05,74946.0,70.537,70.5601,70.2358,70.3053,74946.0
2017-07-11 09:30:00,91.02,91.96,90.95,91.9,42713.0,70.2822,71.008,70.2281,70.9617,42713.0
2017-07-11 10:00:00,91.96,92.17,91.5,91.83,49051.0,71.008,71.1702,70.6528,70.9076,49051.0
2017-07-11 10:30:00,91.8,92.06,91.71,91.83,6666.0,70.8845,71.0852,70.815,70.9076,6666.0
2017-07-11 11:00:00,91.83,91.95,91.5,91.73,15744.0,70.9076,71.0003,70.6528,70.8304,15744.0
2017-07-11 11:30:00,91.75,91.94,91.75,91.9,6364.0,70.8458,70.9926,70.8458,70.9617,6364.0
2017-07-11 12:00:00,91.91,91.93,91.77,91.89,10572.0,70.9694,70.9848,70.8613,70.9539,10572.0
2017-07-11 12:30:00,91.91,91.99,91.8,91.8,9387.0,70.9694,71.0312,70.8845,70.8845,9387.0
2017-07-11 13:00:00,91.85,92.0,91.8,91.83,10938.0,70.9231,71.0389,70.8845,70.9076,10938.0
2017-07-11 13:30:00,91.85,92.04,91.81,92.04,10537.0,70.9231,71.0698,70.8922,71.0698,10537.0
2017-07-11 14:00:00,92.03,92.04,91.91,91.94,9592.0,71.062,71.0698,70.9694,70.9926,9592.0
2017-07-11 14:30:00,91.96,92.03,91.84,92.01,16111.0,71.008,71.062,70.9153,71.0466,16111.0
2017-07-11 15:00:00,92.06,92.13,92.02,92.1,12154.0,71.0852,71.1393,71.0543,71.1161,12154.0
2017-07-11 15:30:00,92.1,92.16,91.91,92.07,51168.0,71.1161,71.1624,70.9694,71.0929,51168.0
2017-07-12 09:30:00,92.35,93.1,92.29,92.92,33928.0,71.3091,71.8883,71.2628,71.7493,33928.0
2017-07-12 10:00:00,92.95,93.29,92.85,93.2,24280.0,71.7724,72.035,71.6952,71.9655,24280.0
2017-07-12 10:30:00,93.22,93.47,92.95,93.47,13571.0,71.9809,72.174,71.7724,72.174,13571.0
2017-07-12 11:00:00,93.47,93.73,93.31,93.57,47566.0,72.174,72.3747,72.0504,72.2512,47566.0
2017-07-12 11:30:00,93.56,93.58,93.01,93.19,30331.0,72.2435,72.2589,71.8188,71.9578,30331.0
2017-07-12 12:00:00,93.2,93.47,93.16,93.24,51592.0,71.9655,72.174,71.9346,71.9964,51592.0
2017-07-12 12:30:00,93.24,93.35,93.15,93.34,19380.0,71.9964,72.0813,71.9269,72.0736,19380.0
2017-07-12 13:00:00,93.36,93.36,92.72,92.83,31228.0,72.089,72.089,71.5948,71.6798,31228.0
2017-07-12 13:30:00,92.84,92.97,92.76,92.87,20789.0,71.6875,71.7879,71.6257,71.7107,20789.0
2017-07-12 14:00:00,92.87,93.01,92.84,93.01,14899.0,71.7107,71.8188,71.6875,71.8188,14899.0
2017-07-12 14:30:00,93.0,93.03,92.87,92.87,15499.0,71.811,71.8342,71.7107,71.7107,15499.0
2017-07-12 15:00:00,92.86,93.2,92.82,93.06,19659.0,71.7029,71.9655,71.6721,71.8574,19659.0
2017-07-12 15:30:00,93.03,93.12,93.0,93.04,69351.0,71.8342,71.9037,71.811,71.8419,69351.0
2017-07-13 09:30:00,93.14,93.3,93.08,93.24,4176.0,71.9191,72.0427,71.8728,71.9964,4176.0
2017-07-13 10:00:00,93.15,93.15,92.53,92.53,3689.0,71.9269,71.9269,71.4481,71.4481,3689.0
2017-07-13 10:30:00,92.59,92.94,92.36,92.82,9666.0,71.4945,71.7647,71.3169,71.6721,9666.0
2017-07-13 11:00:00,92.75,93.03,92.67,92.73,11684.0,71.618,71.8342,71.5562,71.6026,11684.0
2017-07-13 11:30:00,92.67,92.69,92.45,92.54,11246.0,71.5562,71.5717,71.3864,71.4559,11246.0
2017-07-13 12:00:00,92.58,92.8,92.58,92.73,6293.0,71.4867,71.6566,71.4867,71.6026,6293.0
2017-07-13 12:30:00,92.71,92.79,92.61,92.7,7509.0,71.5871,71.6489,71.5099,71.5794,7509.0
2017-07-13 13:00:00,92.74,92.81,92.68,92.75,6855.0,71.6103,71.6643,71.564,71.618,6855.0
2017-07-13 13:30:00,92.77,92.91,92.67,92.91,8071.0,71.6334,71.7416,71.5562,71.7416,8071.0
2017-07-13 14:00:00,92.89,92.9,92.7,92.85,11531.0,71.7261,71.7338,71.5794,71.6952,11531.0
2017-07-13 14:30:00,92.85,92.96,92.79,92.92,17973.0,71.6952,71.7802,71.6489,71.7493,17973.0
2017-07-13 15:00:00,92.94,93.99,92.87,93.25,47640.0,71.7647,72.5755,71.7107,72.0041,47640.0
2017-07-13 15:30:00,93.23,93.46,92.9,93.4,69161.0,71.9886,72.1662,71.7338,72.1199,69161.0
2017-07-14 09:30:00,93.4,93.71,93.17,93.18,11448.0,72.1199,72.3593,71.9423,71.95,11448.0
2017-07-14 10:00:00,93.25,93.67,93.22,93.63,5350.0,72.0041,72.3284,71.9809,72.2975,5350.0
2017-07-14 10:30:00,93.63,93.68,93.47,93.52,6648.0,72.2975,72.3361,72.174,72.2126,6648.0
2017-07-14 11:00:00,93.5,93.51,93.42,93.43,4238.0,72.1971,72.2048,72.1354,72.1431,4238.0
2017-07-14 11:30:00,93.49,93.73,93.47,93.72,10272.0,72.1894,72.3747,72.174,72.367,10272.0
2017-07-14 12:00:00,93.67,93.78,93.56,93.59,9296.0,72.3284,72.4133,72.2435,72.2666,9296.0
2017-07-14 12:30:00,93.63,93.8,93.61,93.73,6000.0,72.2975,72.4288,72.2821,72.3747,6000.0
2017-07-14 13:00:00,93.7,93.8,93.56,93.79,7091.0,72.3516,72.4288,72.2435,72.4211,7091.0
2017-07-14 13:30:00,93.82,93.85,93.61,93.62,11595.0,72.4442,72.4674,72.2821,72.2898,11595.0
2017-07-14 14:00:00,93.62,93.65,93.33,93.41,44830.0,72.2898,72.313,72.0659,72.1276,44830.0
2017-07-14 14:30:00,93.44,93.44,93.2,93.24,10200.0,72.1508,72.1508,71.9655,71.9964,10200.0
2017-07-14 15:00:00,93.26,93.43,93.17,93.36,30015.0,72.0118,72.1431,71.9423,72.089,30015.0
2017-07-14 15:30:00,93.35,93.52,93.13,93.25,59518.0,72.0813,72.2126,71.9114,72.0041,59518.0
2017-07-17 09:30:00,93.75,93.76,93.0,93.0,29829.0,72.3902,72.3979,71.811,71.811,29829.0
2017-07-17 10:00:00,92.97,93.02,92.75,92.75,8354.0,71.7879,71.8265,71.618,71.618,8354.0
2017-07-17 10:30:00,92.79,93.22,92.74,93.22,14267.0,71.6489,71.9809,71.6103,71.9809,14267.0
2017-07-17 11:00:00,93.25,93.39,93.2,93.33,23197.0,72.0041,72.1122,71.9655,72.0659,23197.0
2017-07-17 11:30:00,93.29,93.35,93.2,93.3,28144.0,72.035,72.0813,71.9655,72.0427,28144.0
2017-07-17 12:00:00,93.31,93.49,93.26,93.43,10645.0,72.0504,72.1894,72.0118,72.1431,10645.0
2017-07-17 12:30:00,93.45,93.53,92.92,93.17,41928.0,72.1585,72.2203,71.7493,71.9423,41928.0
2017-07-17 13:00:00,93.13,93.22,93.02,93.13,25489.0,71.9114,71.9809,71.8265,71.9114,25489.0
2017-07-17 13:30:00,93.19,93.22,93.07,93.12,12899.0,71.9578,71.9809,71.8651,71.9037,12899.0
2017-07-17 14:00:00,93.16,93.19,92.96,93.01,9616.0,71.9346,71.9578,71.7802,71.8188,9616.0
2017-07-17 14:30:00,93.04,93.19,93.03,93.13,14119.0,71.8419,71.9578,71.8342,71.9114,14119.0
2017-07-17 15:00:00,93.13,93.16,92.92,92.93,19925.0,71.9114,71.9346,71.7493,71.757,19925.0
2017-07-17 15:30:00,92.9,93.28,92.86,93.26,56711.0,71.7338,72.0273,71.7029,72.0118,56711.0
2017-07-18 09:30:00,93.0,93.0,92.65,92.99,4818.0,71.811,71.811,71.5408,71.8033,4818.0
2017-07-18 10:00:00,93.01,93.11,92.93,93.08,15884.0,71.8188,71.896,71.757,71.8728,15884.0
2017-07-18 10:30:00,93.04,93.05,92.71,92.77,16561.0,71.8419,71.8497,71.5871,71.6334,16561.0
2017-07-18 11:00:00,92.71,92.73,92.53,92.71,7014.0,71.5871,71.6026,71.4481,71.5871,7014.0
2017-07-18 11:30:00,92.71,92.84,92.69,92.82,18962.0,71.5871,71.6875,71.5717,71.6721,18962.0
2017-07-18 12:00:00,92.77,93.08,92.77,93.06,5005.0,71.6334,71.8728,71.6334,71.8574,5005.0
2017-07-18 12:30:00,93.08,93.23,93.08,93.13,5659.0,71.8728,71.9886,71.8728,71.9114,5659.0
2017-07-18 13:00:00,93.13,93.13,92.95,93.13,5850.0,71.9114,71.9114,71.7724,71.9114,5850.0
2017-07-18 13:30:00,93.13,93.21,93.0,93.2,4483.0,71.9114,71.9732,71.811,71.9655,4483.0
2017-07-18 14:00:00,93.23,93.25,93.14,93.16,4186.0,71.9886,72.0041,71.9191,71.9346,4186.0
2017-07-18 14:30:00,93.17,93.25,93.11,93.22,15204.0,71.9423,72.0041,71.896,71.9809,15204.0
2017-07-18 15:00:00,93.22,93.42,93.21,93.36,19094.0,71.9809,72.1354,71.9732,72.089,19094.0
2017-07-18 15:30:00,93.39,93.46,93.21,93.4,59301.0,72.1122,72.1662,71.9732,72.1199,59301.0
2017-07-19 09:30:00,93.48,93.82,93.48,93.75,13876.0,72.1817,72.4442,72.1817,72.3902,13876.0
2017-07-19 10:00:00,93.8,93.93,93.73,93.77,33554.0,72.4288,72.5292,72.3747,72.4056,33554.0
2017-07-19 10:30:00,93.77,93.8,93.54,93.59,54855.0,72.4056,72.4288,72.228,72.2666,54855.0
2017-07-19 11:00:00,93.59,93.6,93.25,93.25,12821.0,72.2666,72.2743,72.0041,72.0041,12821.0
2017-07-19 11:30:00,93.27,93.74,93.26,93.7,47813.0,72.0195,72.3824,72.0118,72.3516,47813.0
2017-07-19 12:00:00,93.7,93.79,93.63,93.76,8985.0,72.3516,72.4211,72.2975,72.3979,8985.0
2017-07-19 12:30:00,93.77,93.84,93.73,93.83,6188.0,72.4056,72.4597,72.3747,72.4519,6188.0
2017-07-19 13:00:00,93.84,93.91,93.8,93.9,6707.0,72.4597,72.5137,72.4288,72.506,6707.0
2017-07-19 13:30:00,93.91,93.91,93.65,93.67,7868.0,72.5137,72.5137,72.313,72.3284,7868.0
2017-07-19 14:00:00,93.65,93.69,93.56,93.64,8601.0,72.313,72.3438,72.2435,72.3052,8601.0
2017-07-19 14:30:00,93.65,93.71,93.64,93.67,9286.0,72.313,72.3593,72.3052,72.3284,9286.0
2017-07-19 15:00:00,93.66,93.7,93.62,93.65,21024.0,72.3207,72.3516,72.2898,72.313,21024.0
2017-07-19 15:30:00,93.66,93.83,93.65,93.79,54821.0,72.3207,72.4519,72.313,72.4211,54821.0
2017-07-20 09:30:00,94.0,94.16,93.27,93.32,14933.0,72.5832,72.7068,72.0195,72.0581,14933.0
2017-07-20 10:00:00,93.27,93.44,92.79,92.92,27801.0,72.0195,72.1508,71.6489,71.7493,27801.0
2017-07-20 10:30:00,92.85,93.03,92.7,93.0,9772.0,71.6952,71.8342,71.5794,71.811,9772.0
2017-07-20 11:00:00,93.07,93.2,92.25,92.26,23065.0,71.8651,71.9655,71.2319,71.2396,23065.0
2017-07-20 11:30:00,92.26,92.65,92.24,92.37,22127.0,71.2396,71.5408,71.2242,71.3246,22127.0
2017-07-20 12:00:00,92.39,92.62,92.33,92.34,20591.0,71.34,71.5176,71.2937,71.3014,20591.0
2017-07-20 12:30:00,92.36,92.67,92.29,92.56,20105.0,71.3169,71.5562,71.2628,71.4713,20105.0
2017-07-20 13:00:00,92.71,93.24,92.62,93.16,36813.0,71.5871,71.9964,71.5176,71.9346,36813.0
2017-07-20 13:30:00,93.19,93.27,93.03,93.1,7563.0,71.9578,72.0195,71.8342,71.8883,7563.0
2017-07-20 14:00:00,93.09,93.35,93.04,93.26,10814.0,71.8805,72.0813,71.8419,72.0118,10814.0
2017-07-20 14:30:00,93.25,93.25,93.12,93.2,5900.0,72.0041,72.0041,71.9037,71.9655,5900.0
2017-07-20 15:00:00,93.16,93.46,93.16,93.42,11122.0,71.9346,72.1662,71.9346,72.1354,11122.0
2017-07-20 15:30:00,93.39,93.39,93.07,93.16,27198.0,72.1122,72.1122,71.8651,71.9346,27198.0
2017-07-21 09:30:00,93.21,93.25,92.94,92.96,5452.0,71.9732,72.0041,71.7647,71.7802,5452.0
2017-07-21 10:00:00,92.96,93.49,92.91,93.33,7367.0,71.7802,72.1894,71.7416,72.0659,7367.0
2017-07-21 10:30:00,93.36,93.38,93.15,93.29,6308.0,72.089,72.1045,71.9269,72.035,6308.0
2017-07-21 11:00:00,93.26,93.51,93.22,93.49,5047.0,72.0118,72.2048,71.9809,72.1894,5047.0
2017-07-21 11:30:00,93.44,93.5,93.4,93.42,1837.0,72.1508,72.1971,72.1199,72.1354,1837.0
2017-07-21 12:00:00,93.43,93.45,93.18,93.32,5422.0,72.1431,72.1585,71.95,72.0581,5422.0
2017-07-21 12:30:00,93.49,93.49,93.3,93.3,4195.0,72.1894,72.1894,72.0427,72.0427,4195.0
2017-07-21 13:00:00,93.29,93.31,93.22,93.23,4660.0,72.035,72.0504,71.9809,71.9886,4660.0
2017-07-21 13:30:00,93.19,93.19,93.0,93.16,9052.0,71.9578,71.9578,71.811,71.9346,9052.0
2017-07-21 14:00:00,93.17,93.26,93.04,93.25,5592.0,71.9423,72.0118,71.8419,72.0041,5592.0
2017-07-21 14:30:00,93.36,93.43,93.28,93.31,4682.0,72.089,72.1431,72.0273,72.0504,4682.0
2017-07-21 15:00:00,93.27,93.4,93.27,93.34,9001.0,72.0195,72.1199,72.0195,72.0736,9001.0
2017-07-21 15:30:00,93.32,93.51,93.32,93.44,25798.0,72.0581,72.2048,72.0581,72.1508,25798.0
2017-07-24 09:30:00,93.48,93.95,93.34,93.7,13697.0,72.1817,72.5446,72.0736,72.3516,13697.0
2017-07-24 10:00:00,93.71,94.01,93.68,93.91,23565.0,72.3593,72.5909,72.3361,72.5137,23565.0
2017-07-24 10:30:00,93.92,94.25,93.88,94.15,20047.0,72.5214,72.7762,72.4905,72.699,20047.0
2017-07-24 11:00:00,94.18,94.44,94.09,94.44,15177.0,72.7222,72.923,72.6527,72.923,15177.0
2017-07-24 11:30:00,94.45,94.61,94.35,94.51,15048.0,72.9307,73.0542,72.8535,72.977,15048.0
2017-07-24 12:00:00,94.56,94.87,94.49,94.86,16901.0,73.0156,73.255,72.9616,73.2473,16901.0
2017-07-24 12:30:00,94.89,95.08,94.71,94.89,33177.0,73.2704,73.4171,73.1314,73.2704,33177.0
2017-07-24 13:00:00,94.88,94.91,94.59,94.72,16843.0,73.2627,73.2859,73.0388,73.1392,16843.0
2017-07-24 13:30:00,94.73,94.76,94.52,94.65,16476.0,73.1469,73.1701,72.9847,73.0851,16476.0
2017-07-24 14:00:00,94.66,94.91,94.63,94.88,21681.0,73.0928,73.2859,73.0697,73.2627,21681.0
2017-07-24 14:30:00,94.92,95.12,94.92,95.07,16087.0,73.2936,73.448,73.2936,73.4094,16087.0
2017-07-24 15:00:00,95.14,95.23,94.97,95.17,20975.0,73.4635,73.533,73.3322,73.4866,20975.0
2017-07-24 15:30:00,95.13,95.24,95.0,95.1,65699.0,73.4558,73.5407,73.3554,73.4326,65699.0
2017-07-25 09:30:00,95.68,96.01,95.37,95.81,86353.0,73.8804,74.1353,73.6411,73.9808,86353.0
2017-07-25 10:00:00,95.83,96.07,95.63,95.98,32334.0,73.9963,74.1816,73.8418,74.1121,32334.0
2017-07-25 10:30:00,96.03,96.16,95.86,95.89,18334.0,74.1507,74.2511,74.0194,74.0426,18334.0
2017-07-25 11:00:00,95.9,96.23,95.78,96.07,30372.0,74.0503,74.3051,73.9577,74.1816,30372.0
2017-07-25 11:30:00,96.07,96.24,95.95,96.07,33999.0,74.1816,74.3129,74.0889,74.1816,33999.0
2017-07-25 12:00:00,96.1,96.21,95.98,96.09,18347.0,74.2047,74.2897,74.1121,74.197,18347.0
2017-07-25 12:30:00,96.08,96.2,96.07,96.15,14674.0,74.1893,74.282,74.1816,74.2434,14674.0
2017-07-25 13:00:00,96.15,96.23,96.07,96.18,11970.0,74.2434,74.3051,74.1816,74.2665,11970.0
2017-07-25 13:30:00,96.21,96.27,96.14,96.14,12458.0,74.2897,74.336,74.2356,74.2356,12458.0
2017-07-25 14:00:00,96.11,96.27,96.11,96.22,28399.0,74.2125,74.336,74.2125,74.2974,28399.0
2017-07-25 14:30:00,96.27,96.66,96.2,96.46,31978.0,74.336,74.6372,74.282,74.4827,31978.0
2017-07-25 15:00:00,96.45,96.45,96.32,96.43,35217.0,74.475,74.475,74.3746,74.4596,35217.0
2017-07-25 15:30:00,96.42,96.48,96.14,96.29,80472.0,74.4518,74.4982,74.2356,74.3515,80472.0
2017-07-26 09:30:00,96.08,96.08,95.5,96.03,13597.0,74.1893,74.1893,73.7415,74.1507,13597.0
2017-07-26 10:00:00,96.07,96.16,95.95,95.99,10754.0,74.1816,74.2511,74.0889,74.1198,10754.0
2017-07-26 10:30:00,96.02,96.08,95.91,95.97,3300.0,74.143,74.1893,74.058,74.1044,3300.0
2017-07-26 11:00:00,96.01,96.21,95.97,96.21,6283.0,74.1353,74.2897,74.1044,74.2897,6283.0
2017-07-26 11:30:00,96.15,96.17,95.92,96.01,6371.0,74.2434,74.2588,74.0658,74.1353,6371.0
2017-07-26 12:00:00,96.01,96.14,95.91,96.0,12819.0,74.1353,74.2356,74.058,74.1275,12819.0
2017-07-26 12:30:00,96.01,96.04,95.63,95.69,10003.0,74.1353,74.1584,73.8418,73.8882,10003.0
2017-07-26 13:00:00,95.68,95.8,95.5,95.5,10818.0,73.8804,73.9731,73.7415,73.7415,10818.0
2017-07-26 13:30:00,95.52,95.95,95.46,95.64,26923.0,73.7569,74.0889,73.7106,73.8496,26923.0
2017-07-26 14:00:00,95.68,95.72,95.21,95.24,16940.0,73.8804,73.9113,73.5175,73.5407,16940.0
2017-07-26 14:30:00,95.24,95.37,95.05,95.11,16516.0,73.5407,73.6411,73.394,73.4403,16516.0
2017-07-26 15:00:00,95.11,95.29,94.96,94.97,21069.0,73.4403,73.5793,73.3245,73.3322,21069.0
2017-07-26 15:30:00,94.92,94.98,94.4,94.47,100506.0,73.2936,73.3399,72.8921,72.9461,100506.0
2017-07-27 09:30:00,94.73,94.91,94.33,94.5,32011.0,73.1469,73.2859,72.838,72.9693,32011.0
2017-07-27 10:00:00,94.48,94.7,94.39,94.61,18088.0,72.9538,73.1237,72.8844,73.0542,18088.0
2017-07-27 10:30:00,94.61,95.47,94.57,95.44,22808.0,73.0542,73.7183,73.0233,73.6951,22808.0
2017-07-27 11:00:00,95.42,95.44,94.97,95.09,9747.0,73.6797,73.6951,73.3322,73.4249,9747.0
2017-07-27 11:30:00,95.06,95.45,95.06,95.27,10882.0,73.4017,73.7028,73.4017,73.5639,10882.0
2017-07-27 12:00:00,95.29,95.29,95.15,95.25,3984.0,73.5793,73.5793,73.4712,73.5484,3984.0
2017-07-27 12:30:00,95.29,95.35,95.01,95.02,6539.0,73.5793,73.6256,73.3631,73.3708,6539.0
2017-07-27 13:00:00,95.01,95.08,94.53,94.73,7626.0,73.3631,73.4171,72.9925,73.1469,7626.0
2017-07-27 13:30:00,94.72,94.95,94.52,94.93,20557.0,73.1392,73.3168,72.9847,73.3013,20557.0
2017-07-27 14:00:00,94.88,95.0,94.59,94.71,22550.0,73.2627,73.3554,73.0388,73.1314,22550.0
2017-07-27 14:30:00,94.71,94.79,94.41,94.67,23760.0,73.1314,73.1932,72.8998,73.1006,23760.0
2017-07-27 15:00:00,94.64,95.03,94.56,94.73,39468.0,73.0774,73.3785,73.0156,73.1469,39468.0
2017-07-27 15:30:00,94.73,94.89,94.5,94.83,62934.0,73.1469,73.2704,72.9693,73.2241,62934.0
2017-07-28 09:30:00,94.75,95.33,94.75,95.33,11886.0,73.1623,73.6102,73.1623,73.6102,11886.0
2017-07-28 10:00:00,95.32,95.32,95.07,95.1,3426.0,73.6025,73.6025,73.4094,73.4326,3426.0
2017-07-28 10:30:00,95.15,95.2,94.93,94.96,7150.0,73.4712,73.5098,73.3013,73.3245,7150.0
2017-07-28 11:00:00,95.01,95.12,94.67,94.72,21274.0,73.3631,73.448,73.1006,73.1392,21274.0
2017-07-28 11:30:00,94.78,94.93,94.63,94.93,7333.0,73.1855,73.3013,73.0697,73.3013,7333.0
2017-07-28 12:00:00,94.97,95.03,94.91,94.98,8233.0,73.3322,73.3785,73.2859,73.3399,8233.0
2017-07-28 12:30:00,94.96,95.02,94.77,94.77,15321.0,73.3245,73.3708,73.1778,73.1778,15321.0
2017-07-28 13:00:00,94.82,94.9,94.72,94.89,10114.0,73.2164,73.2782,73.1392,73.2704,10114.0
2017-07-28 13:30:00,94.94,95.2,94.91,94.95,7699.0,73.309,73.5098,73.2859,73.3168,7699.0
2017-07-28 14:00:00,94.99,95.3,94.98,95.25,12281.0,73.3476,73.587,73.3399,73.5484,12281.0
2017-07-28 14:30:00,95.28,95.4,95.23,95.33,11304.0,73.5716,73.6642,73.533,73.6102,11304.0
2017-07-28 15:00:00,95.33,95.58,95.26,95.26,21890.0,73.6102,73.8032,73.5561,73.5561,21890.0
2017-07-28 15:30:00,95.31,95.7,95.31,95.66,62506.0,73.5947,73.8959,73.5947,73.865,62506.0
2017-07-31 09:30:00,95.84,96.32,95.71,96.0,20913.0,74.004,74.3746,73.9036,74.1275,20913.0
2017-07-31 10:00:00,96.0,96.95,96.0,96.4,75118.0,74.1275,74.8611,74.1275,74.4364,75118.0
2017-07-31 10:30:00,96.38,96.48,95.78,96.0,31923.0,74.421,74.4982,73.9577,74.1275,31923.0
2017-07-31 11:00:00,95.99,96.2,95.52,95.72,40787.0,74.1198,74.282,73.7569,73.9113,40787.0
2017-07-31 11:30:00,95.62,95.82,95.36,95.52,15644.0,73.8341,73.9885,73.6333,73.7569,15644.0
2017-07-31 12:00:00,95.49,96.68,95.32,95.56,85947.0,73.7337,74.6526,73.6025,73.7878,85947.0
2017-07-31 12:30:00,95.82,96.18,95.72,96.06,14760.0,73.9885,74.2665,73.9113,74.1739,14760.0
2017-07-31 13:00:00,96.06,96.22,95.89,96.06,19897.0,74.1739,74.2974,74.0426,74.1739,19897.0
2017-07-31 13:30:00,96.05,96.38,95.94,96.28,19866.0,74.1661,74.421,74.0812,74.3437,19866.0
2017-07-31 14:00:00,96.2,96.44,95.96,95.97,27414.0,74.282,74.4673,74.0966,74.1044,27414.0
2017-07-31 14:30:00,96.0,96.24,95.82,96.13,76625.0,74.1275,74.3129,73.9885,74.2279,76625.0
2017-07-31 15:00:00,96.1,96.35,96.0,96.17,42538.0,74.2047,74.3978,74.1275,74.2588,42538.0
2017-07-31 15:30:00,96.15,96.21,95.91,95.95,73264.0,74.2434,74.2897,74.058,74.0889,73264.0
2017-08-01 09:30:00,98.57,99.91,96.28,97.71,195331.0,76.112,77.1467,74.3437,75.4479,195331.0
2017-08-01 10:00:00,97.88,97.99,96.91,97.27,32250.0,75.5792,75.6641,74.8302,75.1082,32250.0
2017-08-01 10:30:00,97.34,97.38,94.18,94.73,150586.0,75.1622,75.1931,72.7222,73.1469,150586.0
2017-08-01 11:00:00,94.67,95.77,94.16,94.57,85224.0,73.1006,73.9499,72.7068,73.0233,85224.0
2017-08-01 11:30:00,94.56,95.59,94.41,95.59,27946.0,73.0156,73.8109,72.8998,73.8109,27946.0
2017-08-01 12:00:00,95.29,95.73,95.03,95.22,16323.0,73.5793,73.919,73.3785,73.5252,16323.0
2017-08-01 12:30:00,95.27,95.27,94.71,94.71,19875.0,73.5639,73.5639,73.1314,73.1314,19875.0
2017-08-01 13:00:00,94.74,95.2,94.42,94.95,25269.0,73.1546,73.5098,72.9075,73.3168,25269.0
2017-08-01 13:30:00,94.92,95.13,94.6,94.62,27985.0,73.2936,73.4558,73.0465,73.0619,27985.0
2017-08-01 14:00:00,94.6,94.64,93.7,93.73,36764.0,73.0465,73.0774,72.3516,72.3747,36764.0
2017-08-01 14:30:00,93.74,94.12,93.49,93.5,52510.0,72.3824,72.6759,72.1894,72.1971,52510.0
2017-08-01 15:00:00,93.55,93.9,92.89,93.8,61508.0,72.2357,72.506,71.7261,72.4288,61508.0
2017-08-01 15:30:00,93.84,93.88,92.98,93.66,190368.0,72.4597,72.4905,71.7956,72.3207,190368.0
2017-08-02 09:30:00,94.06,94.89,94.0,94.69,61203.0,72.6295,73.2704,72.5832,73.116,61203.0
2017-08-02 10:00:00,94.86,95.21,94.73,94.97,30990.0,73.2473,73.5175,73.1469,73.3322,30990.0
2017-08-02 10:30:00,94.91,95.08,94.35,94.35,31204.0,73.2859,73.4171,72.8535,72.8535,31204.0
2017-08-02 11:00:00,94.35,94.97,94.35,94.95,30485.0,72.8535,73.3322,72.8535,73.3168,30485.0
2017-08-02 11:30:00,94.95,94.97,94.53,94.53,24970.0,73.3168,73.3322,72.9925,72.9925,24970.0
2017-08-02 12:00:00,94.57,95.04,94.53,94.92,25806.0,73.0233,73.3863,72.9925,73.2936,25806.0
2017-08-02 12:30:00,94.96,95.03,94.7,94.7,13146.0,73.3245,73.3785,73.1237,73.1237,13146.0
2017-08-02 13:00:00,94.68,94.99,94.58,94.96,14176.0,73.1083,73.3476,73.0311,73.3245,14176.0
2017-08-02 13:30:00,94.96,95.09,94.92,94.96,28166.0,73.3245,73.4249,73.2936,73.3245,28166.0
2017-08-02 14:00:00,94.94,95.53,94.94,95.53,16151.0,73.309,73.7646,73.309,73.7646,16151.0
2017-08-02 14:30:00,95.58,95.83,95.51,95.75,32858.0,73.8032,73.9963,73.7492,73.9345,32858.0
2017-08-02 15:00:00,95.68,95.72,95.39,95.62,50007.0,73.8804,73.9113,73.6565,73.8341,50007.0
2017-08-02 15:30:00,95.66,96.06,95.52,95.68,103720.0,73.865,74.1739,73.7569,73.8804,103720.0
2017-08-03 09:30:00,95.71,96.35,95.71,96.17,35502.0,73.9036,74.3978,73.9036,74.2588,35502.0
2017-08-03 10:00:00,96.2,96.32,96.07,96.2,32883.0,74.282,74.3746,74.1816,74.282,32883.0
2017-08-03 10:30:00,96.2,96.89,96.18,96.6,18883.0,74.282,74.8148,74.2665,74.5908,18883.0
2017-08-03 11:00:00,96.6,96.64,95.85,95.87,15453.0,74.5908,74.6217,74.0117,74.0272,15453.0
2017-08-03 11:30:00,95.84,96.13,95.64,95.79,20058.0,74.004,74.2279,73.8496,73.9654,20058.0
2017-08-03 12:00:00,95.75,95.97,95.75,95.85,11204.0,73.9345,74.1044,73.9345,74.0117,11204.0
2017-08-03 12:30:00,95.87,95.97,95.59,95.75,20285.0,74.0272,74.1044,73.8109,73.9345,20285.0
2017-08-03 13:00:00,95.75,95.84,95.56,95.84,10775.0,73.9345,74.004,73.7878,74.004,10775.0
2017-08-03 13:30:00,95.81,95.87,95.68,95.77,12516.0,73.9808,74.0272,73.8804,73.9499,12516.0
2017-08-03 14:00:00,95.78,95.95,95.76,95.81,24117.0,73.9577,74.0889,73.9422,73.9808,24117.0
2017-08-03 14:30:00,95.82,95.89,95.74,95.78,23195.0,73.9885,74.0426,73.9268,73.9577,23195.0
2017-08-03 15:00:00,95.8,95.88,95.72,95.84,32911.0,73.9731,74.0349,73.9113,74.004,32911.0
2017-08-03 15:30:00,95.8,95.82,95.6,95.67,58393.0,73.9731,73.9885,73.8187,73.8727,58393.0
2017-08-04 09:30:00,96.01,96.65,95.98,96.35,18519.0,74.1353,74.6294,74.1121,74.3978,18519.0
2017-08-04 10:00:00,96.35,96.35,96.19,96.19,19710.0,74.3978,74.3978,74.2742,74.2742,19710.0
2017-08-04 10:30:00,96.29,96.3,96.08,96.1,11174.0,74.3515,74.3592,74.1893,74.2047,11174.0
2017-08-04 11:00:00,96.08,96.38,96.06,96.31,11716.0,74.1893,74.421,74.1739,74.3669,11716.0
2017-08-04 11:30:00,96.34,96.38,96.17,96.24,15877.0,74.3901,74.421,74.2588,74.3129,15877.0
2017-08-04 12:00:00,96.28,96.33,96.14,96.16,18380.0,74.3437,74.3823,74.2356,74.2511,18380.0
2017-08-04 12:30:00,96.18,96.32,96.11,96.19,9696.0,74.2665,74.3746,74.2125,74.2742,9696.0
2017-08-04 13:00:00,96.23,96.49,96.2,96.46,10186.0,74.3051,74.5059,74.282,74.4827,10186.0
2017-08-04 13:30:00,96.48,96.63,96.47,96.59,10682.0,74.4982,74.614,74.4904,74.5831,10682.0
2017-08-04 14:00:00,96.6,96.87,96.48,96.78,11743.0,74.5908,74.7993,74.4982,74.7298,11743.0
2017-08-04 14:30:00,96.77,96.77,96.5,96.59,14924.0,74.7221,74.7221,74.5136,74.5831,14924.0
2017-08-04 15:00:00,96.61,96.84,96.57,96.84,14391.0,74.5986,74.7761,74.5677,74.7761,14391.0
2017-08-04 15:30:00,96.85,97.1,96.84,96.94,48163.0,74.7839,74.9769,74.7761,74.8534,48163.0
2017-08-07 09:30:00,97.05,97.05,96.39,96.65,12803.0,74.9383,74.9383,74.4287,74.6294,12803.0
2017-08-07 10:00:00,96.73,97.23,96.65,96.9,16025.0,74.6912,75.0773,74.6294,74.8225,16025.0
2017-08-07 10:30:00,96.96,97.05,96.74,96.92,6602.0,74.8688,74.9383,74.6989,74.8379,6602.0
2017-08-07 11:00:00,96.89,97.01,96.71,96.98,7220.0,74.8148,74.9074,74.6758,74.8843,7220.0
2017-08-07 11:30:00,96.99,97.24,96.89,97.01,10239.0,74.892,75.085,74.8148,74.9074,10239.0
2017-08-07 12:00:00,97.11,97.23,96.94,97.13,7780.0,74.9846,75.0773,74.8534,75.0001,7780.0
2017-08-07 12:30:00,97.13,97.25,97.05,97.2,8961.0,75.0001,75.0927,74.9383,75.0541,8961.0
2017-08-07 13:00:00,97.26,97.29,97.06,97.06,8077.0,75.1005,75.1236,74.946,74.946,8077.0
2017-08-07 13:30:00,97.06,97.24,96.92,97.02,12447.0,74.946,75.085,74.8379,74.9151,12447.0
2017-08-07 14:00:00,96.99,97.04,96.84,96.91,10944.0,74.892,74.9306,74.7761,74.8302,10944.0
2017-08-07 14:30:00,96.9,97.35,96.89,97.19,13688.0,74.8225,75.17,74.8148,75.0464,13688.0
2017-08-07 15:00:00,97.18,97.41,97.07,97.29,15316.0,75.0387,75.2163,74.9537,75.1236,15316.0
2017-08-07 15:30:00,97.33,97.37,97.22,97.27,34928.0,75.1545,75.1854,75.0696,75.1082,34928.0
2017-08-08 09:30:00,97.26,97.26,96.1,96.22,18870.0,75.1005,75.1005,74.2047,74.2974,18870.0
2017-08-08 10:00:00,96.31,96.38,96.22,96.27,14912.0,74.3669,74.421,74.2974,74.336,14912.0
2017-08-08 10:30:00,96.23,96.26,96.03,96.17,11593.0,74.3051,74.3283,74.1507,74.2588,11593.0
2017-08-08 11:00:00,96.18,96.34,95.81,95.88,18846.0,74.2665,74.3901,73.9808,74.0349,18846.0
2017-08-08 11:30:00,95.91,96.09,95.91,95.98,16044.0,74.058,74.197,74.058,74.1121,16044.0
2017-08-08 12:00:00,95.96,96.75,95.79,96.38,27420.0,74.0966,74.7067,73.9654,74.421,27420.0
2017-08-08 12:30:00,96.42,96.56,96.02,96.02,12611.0,74.4518,74.5599,74.143,74.143,12611.0
2017-08-08 13:00:00,96.06,96.33,95.99,96.0,18222.0,74.1739,74.3823,74.1198,74.1275,18222.0
2017-08-08 13:30:00,96.0,96.5,95.91,96.24,25243.0,74.1275,74.5136,74.058,74.3129,25243.0
2017-08-08 14:00:00,96.24,96.24,96.0,96.19,13403.0,74.3129,74.3129,74.1275,74.2742,13403.0
2017-08-08 14:30:00,96.19,96.43,96.12,96.12,17262.0,74.2742,74.4596,74.2202,74.2202,17262.0
2017-08-08 15:00:00,96.16,96.29,96.0,96.01,19695.0,74.2511,74.3515,74.1275,74.1353,19695.0
2017-08-08 15:30:00,96.06,96.29,95.97,96.18,47183.0,74.1739,74.3515,74.1044,74.2665,47183.0
2017-08-09 09:30:00,95.93,96.39,95.82,96.01,17672.0,74.0735,74.4287,73.9885,74.1353,17672.0
2017-08-09 10:00:00,96.0,96.2,95.76,96.0,10084.0,74.1275,74.282,73.9422,74.1275,10084.0
2017-08-09 10:30:00,96.0,96.08,95.95,95.96,5291.0,74.1275,74.1893,74.0889,74.0966,5291.0
2017-08-09 11:00:00,95.95,96.01,95.82,95.86,8631.0,74.0889,74.1353,73.9885,74.0194,8631.0
2017-08-09 11:30:00,95.85,96.21,95.71,96.21,13447.0,74.0117,74.2897,73.9036,74.2897,13447.0
2017-08-09 12:00:00,96.24,96.3,96.02,96.25,10522.0,74.3129,74.3592,74.143,74.3206,10522.0
2017-08-09 12:30:00,96.28,96.31,95.99,96.07,6094.0,74.3437,74.3669,74.1198,74.1816,6094.0
2017-08-09 13:00:00,96.08,96.09,95.92,95.95,6308.0,74.1893,74.197,74.0658,74.0889,6308.0
2017-08-09 13:30:00,96.01,96.29,96.01,96.07,8584.0,74.1353,74.3515,74.1353,74.1816,8584.0
2017-08-09 14:00:00,96.1,96.21,95.85,96.14,12750.0,74.2047,74.2897,74.0117,74.2356,12750.0
2017-08-09 14:30:00,96.17,96.17,95.92,95.92,10454.0,74.2588,74.2588,74.0658,74.0658,10454.0
2017-08-09 15:00:00,95.91,95.95,95.7,95.81,21144.0,74.058,74.0889,73.8959,73.9808,21144.0
2017-08-09 15:30:00,95.78,96.11,95.74,96.01,47737.0,73.9577,74.2125,73.9268,74.1353,47737.0
2017-08-10 09:30:00,95.7,96.39,95.7,95.89,14189.0,73.8959,74.4287,73.8959,74.0426,14189.0
2017-08-10 10:00:00,95.88,96.01,95.33,96.01,14475.0,74.0349,74.1353,73.6102,74.1353,14475.0
2017-08-10 10:30:00,96.04,96.31,95.91,95.99,11270.0,74.1584,74.3669,74.058,74.1198,11270.0
2017-08-10 11:00:00,95.9,96.0,95.51,95.56,7650.0,74.0503,74.1275,73.7492,73.7878,7650.0
2017-08-10 11:30:00,95.56,95.94,95.52,95.81,7781.0,73.7878,74.0812,73.7569,73.9808,7781.0
2017-08-10 12:00:00,95.8,95.92,95.71,95.78,8887.0,73.9731,74.0658,73.9036,73.9577,8887.0
2017-08-10 12:30:00,95.77,95.87,95.65,95.82,11218.0,73.9499,74.0272,73.8573,73.9885,11218.0
2017-08-10 13:00:00,95.85,95.92,95.74,95.84,4758.0,74.0117,74.0658,73.9268,74.004,4758.0
2017-08-10 13:30:00,95.86,95.94,95.75,95.83,7291.0,74.0194,74.0812,73.9345,73.9963,7291.0
2017-08-10 14:00:00,95.85,96.23,95.8,96.12,13011.0,74.0117,74.3051,73.9731,74.2202,13011.0
2017-08-10 14:30:00,96.13,96.43,96.07,96.2,10786.0,74.2279,74.4596,74.1816,74.282,10786.0
2017-08-10 15:00:00,96.18,96.22,95.7,95.8,24775.0,74.2665,74.2974,73.8959,73.9731,24775.0
2017-08-10 15:30:00,95.79,95.81,95.39,95.47,66833.0,73.9654,73.9808,73.6565,73.7183,66833.0
2017-08-11 09:30:00,95.02,96.15,94.12,95.66,38179.0,73.3708,74.2434,72.6759,73.865,38179.0
2017-08-11 10:00:00,95.68,96.26,95.65,95.81,16782.0,73.8804,74.3283,73.8573,73.9808,16782.0
2017-08-11 10:30:00,95.84,96.09,95.8,95.96,18435.0,74.004,74.197,73.9731,74.0966,18435.0
2017-08-11 11:00:00,95.96,96.2,95.72,95.73,30456.0,74.0966,74.282,73.9113,73.919,30456.0
2017-08-11 11:30:00,95.61,96.0,95.54,95.71,13542.0,73.8264,74.1275,73.7723,73.9036,13542.0
2017-08-11 12:00:00,95.71,95.91,95.56,95.73,11067.0,73.9036,74.058,73.7878,73.919,11067.0
2017-08-11 12:30:00,95.73,95.94,95.61,95.61,6907.0,73.919,74.0812,73.8264,73.8264,6907.0
2017-08-11 13:00:00,95.66,95.66,95.52,95.52,13192.0,73.865,73.865,73.7569,73.7569,13192.0
2017-08-11 13:30:00,95.53,95.8,95.53,95.63,11161.0,73.7646,73.9731,73.7646,73.8418,11161.0
2017-08-11 14:00:00,95.64,95.69,95.42,95.52,16404.0,73.8496,73.8882,73.6797,73.7569,16404.0
2017-08-11 14:30:00,95.45,95.68,95.35,95.5,12157.0,73.7028,73.8804,73.6256,73.7415,12157.0
2017-08-11 15:00:00,95.55,95.57,95.38,95.49,20820.0,73.7801,73.7955,73.6488,73.7337,20820.0
2017-08-11 15:30:00,95.49,95.59,95.36,95.38,44238.0,73.7337,73.8109,73.6333,73.6488,44238.0
2017-08-14 09:30:00,95.98,96.69,95.41,96.35,25279.0,74.1121,74.6603,73.672,74.3978,25279.0
2017-08-14 10:00:00,96.43,96.94,96.33,96.53,25106.0,74.4596,74.8534,74.3823,74.5368,25106.0
2017-08-14 10:30:00,96.59,96.96,96.45,96.84,15479.0,74.5831,74.8688,74.475,74.7761,15479.0
2017-08-14 11:00:00,96.85,97.29,96.85,97.29,17369.0,74.7839,75.1236,74.7839,75.1236,17369.0
2017-08-14 11:30:00,97.28,97.33,96.65,96.72,37698.0,75.1159,75.1545,74.6294,74.6835,37698.0
2017-08-14 12:00:00,96.77,96.9,96.25,96.41,25185.0,74.7221,74.8225,74.3206,74.4441,25185.0
2017-08-14 12:30:00,96.45,96.73,96.41,96.43,21434.0,74.475,74.6912,74.4441,74.4596,21434.0
2017-08-14 13:00:00,96.51,96.54,96.04,96.27,25169.0,74.5213,74.5445,74.1584,74.336,25169.0
2017-08-14 13:30:00,96.23,96.4,96.02,96.31,21177.0,74.3051,74.4364,74.143,74.3669,21177.0
2017-08-14 14:00:00,96.35,96.79,96.34,96.63,12560.0,74.3978,74.7375,74.3901,74.614,12560.0
2017-08-14 14:30:00,96.7,96.75,96.5,96.54,12484.0,74.668,74.7067,74.5136,74.5445,12484.0
2017-08-14 15:00:00,96.51,96.7,96.32,96.64,19194.0,74.5213,74.668,74.3746,74.6217,19194.0
2017-08-14 15:30:00,96.64,96.72,96.42,96.51,55154.0,74.6217,74.6835,74.4518,74.5213,55154.0
2017-08-15 09:30:00,96.49,96.55,96.12,96.55,8146.0,74.5059,74.5522,74.2202,74.5522,8146.0
2017-08-15 10:00:00,96.53,96.8,95.91,95.92,12727.0,74.5368,74.7453,74.058,74.0658,12727.0
2017-08-15 10:30:00,95.84,95.91,95.67,95.83,20064.0,74.004,74.058,73.8727,73.9963,20064.0
2017-08-15 11:00:00,95.77,95.78,94.85,94.87,33325.0,73.9499,73.9577,73.2395,73.255,33325.0
2017-08-15 11:30:00,94.8,97.0,94.8,96.4,26326.0,73.2009,74.8997,73.2009,74.4364,26326.0
2017-08-15 12:00:00,96.35,96.52,96.0,96.52,10488.0,74.3978,74.5291,74.1275,74.5291,10488.0
2017-08-15 12:30:00,96.5,96.65,96.11,96.49,10223.0,74.5136,74.6294,74.2125,74.5059,10223.0
2017-08-15 13:00:00,96.53,96.55,96.12,96.36,6000.0,74.5368,74.5522,74.2202,74.4055,6000.0
2017-08-15 13:30:00,96.4,96.49,96.34,96.42,5609.0,74.4364,74.5059,74.3901,74.4518,5609.0
2017-08-15 14:00:00,96.46,96.53,96.33,96.42,6735.0,74.4827,74.5368,74.3823,74.4518,6735.0
2017-08-15 14:30:00,96.39,96.64,96.36,96.48,9058.0,74.4287,74.6217,74.4055,74.4982,9058.0
2017-08-15 15:00:00,96.48,96.66,96.31,96.58,13155.0,74.4982,74.6372,74.3669,74.5754,13155.0
2017-08-15 15:30:00,96.6,96.85,96.47,96.48,38605.0,74.5908,74.7839,74.4904,74.4982,38605.0
2017-08-16 09:30:00,96.74,96.74,96.35,96.4,5814.0,74.6989,74.6989,74.3978,74.4364,5814.0
2017-08-16 10:00:00,96.46,97.05,96.02,97.0,17942.0,74.4827,74.9383,74.143,74.8997,17942.0
2017-08-16 10:30:00,97.0,97.22,96.93,96.93,19747.0,74.8997,75.0696,74.8456,74.8456,19747.0
2017-08-16 11:00:00,96.92,96.92,96.2,96.26,13614.0,74.8379,74.8379,74.282,74.3283,13614.0
2017-08-16 11:30:00,96.32,96.63,96.22,96.47,9506.0,74.3746,74.614,74.2974,74.4904,9506.0
2017-08-16 12:00:00,96.47,96.52,96.25,96.41,8623.0,74.4904,74.5291,74.3206,74.4441,8623.0
2017-08-16 12:30:00,96.44,96.6,96.19,96.19,9900.0,74.4673,74.5908,74.2742,74.2742,9900.0
2017-08-16 13:00:00,96.23,96.27,95.79,95.85,16387.0,74.3051,74.336,73.9654,74.0117,16387.0
2017-08-16 13:30:00,95.85,95.98,95.42,95.73,27248.0,74.0117,74.1121,73.6797,73.919,27248.0
2017-08-16 14:00:00,95.8,95.94,95.39,95.56,27964.0,73.9731,74.0812,73.6565,73.7878,27964.0
2017-08-16 14:30:00,95.49,95.85,95.41,95.71,14154.0,73.7337,74.0117,73.672,73.9036,14154.0
2017-08-16 15:00:00,95.68,95.89,95.6,95.81,20912.0,73.8804,74.0426,73.8187,73.9808,20912.0
2017-08-16 15:30:00,95.8,95.95,95.74,95.91,56375.0,73.9731,74.0889,73.9268,74.058,56375.0
2017-08-17 09:30:00,95.59,96.14,95.31,95.31,6882.0,73.8109,74.2356,73.5947,73.5947,6882.0
2017-08-17 10:00:00,95.31,95.55,95.2,95.21,7559.0,73.5947,73.7801,73.5098,73.5175,7559.0
2017-08-17 10:30:00,95.36,95.81,95.32,95.77,8855.0,73.6333,73.9808,73.6025,73.9499,8855.0
2017-08-17 11:00:00,95.76,95.84,95.66,95.67,6283.0,73.9422,74.004,73.865,73.8727,6283.0
2017-08-17 11:30:00,95.65,95.69,95.16,95.16,9224.0,73.8573,73.8882,73.4789,73.4789,9224.0
2017-08-17 12:00:00,95.19,95.39,95.06,95.33,8452.0,73.5021,73.6565,73.4017,73.6102,8452.0
2017-08-17 12:30:00,95.37,95.44,94.97,95.09,6615.0,73.6411,73.6951,73.3322,73.4249,6615.0
2017-08-17 13:00:00,95.0,95.13,94.94,95.06,8287.0,73.3554,73.4558,73.309,73.4017,8287.0
2017-08-17 13:30:00,94.99,95.16,94.93,94.94,7816.0,73.3476,73.4789,73.3013,73.309,7816.0
2017-08-17 14:00:00,94.97,95.01,94.78,94.96,7177.0,73.3322,73.3631,73.1855,73.3245,7177.0
2017-08-17 14:30:00,94.93,94.95,94.75,94.94,9388.0,73.3013,73.3168,73.1623,73.309,9388.0
2017-08-17 15:00:00,94.89,94.98,94.73,94.75,20830.0,73.2704,73.3399,73.1469,73.1623,20830.0
2017-08-17 15:30:00,94.75,94.92,94.58,94.7,60082.0,73.1623,73.2936,73.0311,73.1237,60082.0
2017-08-18 09:30:00,94.34,94.56,94.1,94.35,12857.0,72.8457,73.0156,72.6604,72.8535,12857.0
2017-08-18 10:00:00,94.45,94.97,94.43,94.53,18800.0,72.9307,73.3322,72.9152,72.9925,18800.0
2017-08-18 10:30:00,94.5,95.01,94.43,94.93,7922.0,72.9693,73.3631,72.9152,73.3013,7922.0
2017-08-18 11:00:00,94.93,95.2,94.88,95.07,8629.0,73.3013,73.5098,73.2627,73.4094,8629.0
2017-08-18 11:30:00,95.05,95.11,94.85,94.9,5700.0,73.394,73.4403,73.2395,73.2782,5700.0
2017-08-18 12:00:00,94.95,95.12,94.69,95.12,11370.0,73.3168,73.448,73.116,73.448,11370.0
2017-08-18 12:30:00,95.1,95.24,95.07,95.14,6121.0,73.4326,73.5407,73.4094,73.4635,6121.0
2017-08-18 13:00:00,95.15,95.15,94.88,94.88,7505.0,73.4712,73.4712,73.2627,73.2627,7505.0
2017-08-18 13:30:00,94.9,94.96,94.66,94.71,7478.0,73.2782,73.3245,73.0928,73.1314,7478.0
2017-08-18 14:00:00,94.66,94.93,94.57,94.86,13930.0,73.0928,73.3013,73.0233,73.2473,13930.0
2017-08-18 14:30:00,94.84,94.87,94.61,94.62,10217.0,73.2318,73.255,73.0542,73.0619,10217.0
2017-08-18 15:00:00,94.64,94.85,94.61,94.68,18250.0,73.0774,73.2395,73.0542,73.1083,18250.0
2017-08-18 15:30:00,94.65,94.83,94.51,94.68,79667.0,73.0851,73.2241,72.977,73.1083,79667.0
2017-08-21 09:30:00,94.56,94.92,94.56,94.62,12640.0,73.0156,73.2936,73.0156,73.0619,12640.0
2017-08-21 10:00:00,94.55,94.56,94.01,94.12,14994.0,73.0079,73.0156,72.5909,72.6759,14994.0
2017-08-21 10:30:00,94.14,94.16,93.77,93.91,10728.0,72.6913,72.7068,72.4056,72.5137,10728.0
2017-08-21 11:00:00,93.96,94.18,93.92,94.11,4607.0,72.5523,72.7222,72.5214,72.6681,4607.0
2017-08-21 11:30:00,94.09,94.42,94.03,94.34,10652.0,72.6527,72.9075,72.6064,72.8457,10652.0
2017-08-21 12:00:00,94.28,94.61,94.22,94.56,12334.0,72.7994,73.0542,72.7531,73.0156,12334.0
2017-08-21 12:30:00,94.7,94.83,94.64,94.83,6201.0,73.1237,73.2241,73.0774,73.2241,6201.0
2017-08-21 13:00:00,94.82,94.83,94.71,94.76,5700.0,73.2164,73.2241,73.1314,73.1701,5700.0
2017-08-21 13:30:00,94.74,95.0,94.72,94.81,20719.0,73.1546,73.3554,73.1392,73.2087,20719.0
2017-08-21 14:00:00,94.75,94.79,94.59,94.62,6159.0,73.1623,73.1932,73.0388,73.0619,6159.0
2017-08-21 14:30:00,94.63,94.76,94.45,94.45,14035.0,73.0697,73.1701,72.9307,72.9307,14035.0
2017-08-21 15:00:00,94.45,94.69,94.36,94.63,10463.0,72.9307,73.116,72.8612,73.0697,10463.0
2017-08-21 15:30:00,94.66,94.82,94.64,94.75,33820.0,73.0928,73.2164,73.0774,73.1623,33820.0
2017-08-22 09:30:00,94.91,95.06,94.7,94.89,8338.0,73.2859,73.4017,73.1237,73.2704,8338.0
2017-08-22 10:00:00,94.91,95.28,94.89,95.27,5405.0,73.2859,73.5716,73.2704,73.5639,5405.0
2017-08-22 10:30:00,95.28,95.31,94.66,94.91,13127.0,73.5716,73.5947,73.0928,73.2859,13127.0
2017-08-22 11:00:00,94.87,94.94,94.66,94.9,8685.0,73.255,73.309,73.0928,73.2782,8685.0
2017-08-22 11:30:00,94.98,95.14,94.83,95.0,16632.0,73.3399,73.4635,73.2241,73.3554,16632.0
2017-08-22 12:00:00,94.92,95.02,94.9,94.99,10477.0,73.2936,73.3708,73.2782,73.3476,10477.0
2017-08-22 12:30:00,94.94,95.21,94.93,95.21,14662.0,73.309,73.5175,73.3013,73.5175,14662.0
2017-08-22 13:00:00,95.22,95.36,95.21,95.25,7704.0,73.5252,73.6333,73.5175,73.5484,7704.0
2017-08-22 13:30:00,95.27,95.33,95.16,95.32,7972.0,73.5639,73.6102,73.4789,73.6025,7972.0
2017-08-22 14:00:00,95.34,95.34,95.2,95.28,10880.0,73.6179,73.6179,73.5098,73.5716,10880.0
2017-08-22 14:30:00,95.32,95.56,95.25,95.56,8419.0,73.6025,73.7878,73.5484,73.7878,8419.0
2017-08-22 15:00:00,95.55,95.58,95.29,95.46,14529.0,73.7801,73.8032,73.5793,73.7106,14529.0
2017-08-22 15:30:00,95.49,95.58,95.43,95.46,30977.0,73.7337,73.8032,73.6874,73.7106,30977.0
2017-08-23 09:30:00,94.99,94.99,94.24,94.67,11296.0,73.7614,73.7614,73.179,73.5129,11296.0
2017-08-23 10:00:00,94.66,95.15,94.47,95.09,8597.0,73.5051,73.8856,73.3576,73.839,8597.0
2017-08-23 10:30:00,95.17,95.17,94.61,94.71,7849.0,73.9012,73.9012,73.4663,73.544,7849.0
2017-08-23 11:00:00,94.68,94.7,94.25,94.32,16712.0,73.5207,73.5362,73.1868,73.2411,16712.0
2017-08-23 11:30:00,94.35,94.35,93.99,94.08,11126.0,73.2644,73.2644,72.9849,73.0547,11126.0
2017-08-23 12:00:00,94.02,94.24,94.0,94.1,15501.0,73.0082,73.179,72.9926,73.0703,15501.0
2017-08-23 12:30:00,94.07,94.13,93.97,94.12,20884.0,73.047,73.0936,72.9693,73.0858,20884.0
2017-08-23 13:00:00,94.13,94.44,94.13,94.4,23324.0,73.0936,73.3343,73.0936,73.3032,23324.0
2017-08-23 13:30:00,94.4,94.41,94.06,94.06,14573.0,73.3032,73.311,73.0392,73.0392,14573.0
2017-08-23 14:00:00,94.11,94.18,94.02,94.05,15984.0,73.078,73.1324,73.0082,73.0315,15984.0
2017-08-23 14:30:00,94.03,94.07,93.95,93.95,19394.0,73.0159,73.047,72.9538,72.9538,19394.0
2017-08-23 15:00:00,93.98,94.1,93.95,94.08,20875.0,72.9771,73.0703,72.9538,73.0547,20875.0
2017-08-23 15:30:00,94.1,94.18,93.94,93.94,57503.0,73.0703,73.1324,72.946,72.946,57503.0
2017-08-24 09:30:00,94.25,94.25,93.92,93.93,6326.0,73.1868,73.1868,72.9305,72.9383,6326.0
2017-08-24 10:00:00,93.92,94.03,93.77,93.97,9021.0,72.9305,73.0159,72.814,72.9693,9021.0
2017-08-24 10:30:00,93.98,94.06,93.86,93.98,5398.0,72.9771,73.0392,72.8839,72.9771,5398.0
2017-08-24 11:00:00,94.01,94.02,93.82,93.96,8905.0,73.0004,73.0082,72.8529,72.9616,8905.0
2017-08-24 11:30:00,94.01,94.28,93.85,94.28,7718.0,73.0004,73.2101,72.8762,73.2101,7718.0
2017-08-24 12:00:00,94.28,94.55,94.28,94.49,8579.0,73.2101,73.4197,73.2101,73.3731,8579.0
2017-08-24 12:30:00,94.52,94.57,94.26,94.33,6909.0,73.3964,73.4352,73.1945,73.2489,6909.0
2017-08-24 13:00:00,94.36,94.41,94.2,94.38,8450.0,73.2722,73.311,73.1479,73.2877,8450.0
2017-08-24 13:30:00,94.35,94.47,94.3,94.47,5487.0,73.2644,73.3576,73.2256,73.3576,5487.0
2017-08-24 14:00:00,94.47,94.47,94.27,94.39,6890.0,73.3576,73.3576,73.2023,73.2955,6890.0
2017-08-24 14:30:00,94.45,94.53,94.37,94.43,5103.0,73.3421,73.4042,73.2799,73.3265,5103.0
2017-08-24 15:00:00,94.45,94.58,94.38,94.49,12283.0,73.3421,73.443,73.2877,73.3731,12283.0
2017-08-24 15:30:00,94.45,94.48,94.22,94.27,21423.0,73.3421,73.3654,73.1635,73.2023,21423.0
2017-08-25 09:30:00,94.75,94.82,94.44,94.82,6454.0,73.575,73.6294,73.3343,73.6294,6454.0
2017-08-25 10:00:00,94.73,94.98,94.66,94.66,7334.0,73.5595,73.7536,73.5051,73.5051,7334.0
2017-08-25 10:30:00,94.72,94.9,94.67,94.81,6576.0,73.5517,73.6915,73.5129,73.6216,6576.0
2017-08-25 11:00:00,94.72,95.07,94.72,95.0,7950.0,73.5517,73.8235,73.5517,73.7691,7950.0
2017-08-25 11:30:00,95.0,95.0,94.79,94.88,5904.0,73.7691,73.7691,73.6061,73.676,5904.0
2017-08-25 12:00:00,94.88,94.93,94.77,94.91,8791.0,73.676,73.7148,73.5905,73.6993,8791.0
2017-08-25 12:30:00,94.92,94.94,94.82,94.86,7419.0,73.707,73.7226,73.6294,73.6604,7419.0
2017-08-25 13:00:00,94.88,95.02,94.88,94.95,3128.0,73.676,73.7847,73.676,73.7303,3128.0
2017-08-25 13:30:00,94.96,94.96,94.8,94.8,8619.0,73.7381,73.7381,73.6138,73.6138,8619.0
2017-08-25 14:00:00,94.86,95.05,94.82,94.96,8475.0,73.6604,73.808,73.6294,73.7381,8475.0
2017-08-25 14:30:00,94.95,94.97,94.85,94.85,9712.0,73.7303,73.7458,73.6527,73.6527,9712.0
2017-08-25 15:00:00,94.9,94.95,94.79,94.91,15342.0,73.6915,73.7303,73.6061,73.6993,15342.0
2017-08-25 15:30:00,94.91,94.91,94.7,94.73,26965.0,73.6993,73.6993,73.5362,73.5595,26965.0
2017-08-28 09:30:00,94.92,94.92,94.51,94.54,12172.0,73.707,73.707,73.3887,73.4119,12172.0
2017-08-28 10:00:00,94.44,94.55,94.36,94.43,8604.0,73.3343,73.4197,73.2722,73.3265,8604.0
2017-08-28 10:30:00,94.43,94.63,94.04,94.2,13191.0,73.3265,73.4818,73.0237,73.1479,13191.0
2017-08-28 11:00:00,94.24,94.25,93.95,94.04,11956.0,73.179,73.1868,72.9538,73.0237,11956.0
2017-08-28 11:30:00,94.02,94.07,93.35,93.38,22986.0,73.0082,73.047,72.4879,72.5112,22986.0
2017-08-28 12:00:00,93.43,93.98,93.43,93.45,30626.0,72.55,72.9771,72.55,72.5655,30626.0
2017-08-28 12:30:00,93.45,93.92,93.45,93.8,32736.0,72.5655,72.9305,72.5655,72.8373,32736.0
2017-08-28 13:00:00,93.73,93.8,93.41,93.71,16687.0,72.783,72.8373,72.5345,72.7674,16687.0
2017-08-28 13:30:00,93.71,93.81,93.53,93.81,14395.0,72.7674,72.8451,72.6277,72.8451,14395.0
2017-08-28 14:00:00,93.8,94.24,93.76,93.96,23645.0,72.8373,73.179,72.8063,72.9616,23645.0
2017-08-28 14:30:00,93.97,94.29,93.97,94.2,10741.0,72.9693,73.2178,72.9693,73.1479,10741.0
2017-08-28 15:00:00,94.21,94.29,94.13,94.19,10715.0,73.1557,73.2178,73.0936,73.1402,10715.0
2017-08-28 15:30:00,94.24,94.35,94.05,94.3,37133.0,73.179,73.2644,73.0315,73.2256,37133.0
2017-08-29 09:30:00,93.7,94.01,93.47,93.99,8914.0,72.7597,73.0004,72.5811,72.9849,8914.0
2017-08-29 10:00:00,93.91,94.03,93.64,93.66,7187.0,72.9227,73.0159,72.7131,72.7286,7187.0
2017-08-29 10:30:00,93.69,94.25,93.53,94.17,19674.0,72.7519,73.1868,72.6277,73.1246,19674.0
2017-08-29 11:00:00,94.13,94.18,93.72,93.75,5567.0,73.0936,73.1324,72.7752,72.7985,5567.0
2017-08-29 11:30:00,93.78,94.23,93.77,93.9,7041.0,72.8218,73.1712,72.814,72.915,7041.0
2017-08-29 12:00:00,93.96,93.98,93.9,93.93,8278.0,72.9616,72.9771,72.915,72.9383,8278.0
2017-08-29 12:30:00,93.95,94.13,93.95,94.03,5376.0,72.9538,73.0936,72.9538,73.0159,5376.0
2017-08-29 13:00:00,94.02,94.16,93.94,94.06,11805.0,73.0082,73.1169,72.946,73.0392,11805.0
2017-08-29 13:30:00,94.03,94.13,93.97,94.13,6591.0,73.0159,73.0936,72.9693,73.0936,6591.0
2017-08-29 14:00:00,94.26,94.35,94.17,94.31,7431.0,73.1945,73.2644,73.1246,73.2333,7431.0
2017-08-29 14:30:00,94.31,94.41,94.29,94.3,8492.0,73.2333,73.311,73.2178,73.2256,8492.0
2017-08-29 15:00:00,94.32,94.44,94.26,94.38,10607.0,73.2411,73.3343,73.1945,73.2877,10607.0
2017-08-29 15:30:00,94.37,94.37,94.13,94.19,23450.0,73.2799,73.2799,73.0936,73.1402,23450.0
2017-08-30 09:30:00,94.05,94.34,93.72,94.26,6396.0,73.0315,73.2566,72.7752,73.1945,6396.0
2017-08-30 10:00:00,94.23,94.5,94.13,94.49,6790.0,73.1712,73.3809,73.0936,73.3731,6790.0
2017-08-30 10:30:00,94.5,94.58,94.38,94.58,7709.0,73.3809,73.443,73.2877,73.443,7709.0
2017-08-30 11:00:00,94.61,94.77,94.56,94.74,7161.0,73.4663,73.5905,73.4275,73.5673,7161.0
2017-08-30 11:30:00,94.79,94.81,94.68,94.79,12512.0,73.6061,73.6216,73.5207,73.6061,12512.0
2017-08-30 12:00:00,94.8,94.94,94.68,94.94,7354.0,73.6138,73.7226,73.5207,73.7226,7354.0
2017-08-30 12:30:00,94.98,95.07,94.92,94.96,8561.0,73.7536,73.8235,73.707,73.7381,8561.0
2017-08-30 13:00:00,95.0,95.06,94.94,95.0,4954.0,73.7691,73.8157,73.7226,73.7691,4954.0
2017-08-30 13:30:00,94.91,94.99,94.8,94.99,12543.0,73.6993,73.7614,73.6138,73.7614,12543.0
2017-08-30 14:00:00,95.0,95.0,94.73,94.94,8249.0,73.7691,73.7691,73.5595,73.7226,8249.0
2017-08-30 14:30:00,94.91,95.05,94.91,94.94,10484.0,73.6993,73.808,73.6993,73.7226,10484.0
2017-08-30 15:00:00,95.0,95.03,94.82,94.91,14742.0,73.7691,73.7924,73.6294,73.6993,14742.0
2017-08-30 15:30:00,94.91,94.99,94.67,94.76,37785.0,73.6993,73.7614,73.5129,73.5828,37785.0
2017-08-31 09:30:00,95.16,95.31,95.0,95.21,8854.0,73.8934,74.0099,73.7691,73.9322,8854.0
2017-08-31 10:00:00,95.27,95.34,94.85,94.85,15669.0,73.9788,74.0332,73.6527,73.6527,15669.0
2017-08-31 10:30:00,94.92,94.94,94.76,94.76,9215.0,73.707,73.7226,73.5828,73.5828,9215.0
2017-08-31 11:00:00,94.73,94.89,94.69,94.78,5817.0,73.5595,73.6837,73.5284,73.5983,5817.0
2017-08-31 11:30:00,94.76,95.1,94.75,95.09,9868.0,73.5828,73.8468,73.575,73.839,9868.0
2017-08-31 12:00:00,95.09,95.11,94.89,94.89,9582.0,73.839,73.8546,73.6837,73.6837,9582.0
2017-08-31 12:30:00,94.87,94.96,94.82,94.95,33903.0,73.6682,73.7381,73.6294,73.7303,33903.0
2017-08-31 13:00:00,94.94,95.04,94.93,94.97,5600.0,73.7226,73.8002,73.7148,73.7458,5600.0
2017-08-31 13:30:00,95.0,95.3,94.99,95.26,8102.0,73.7691,74.0021,73.7614,73.971,8102.0
2017-08-31 14:00:00,95.26,95.29,95.18,95.29,6081.0,73.971,73.9943,73.9089,73.9943,6081.0
2017-08-31 14:30:00,95.29,95.57,95.29,95.36,9972.0,73.9943,74.2118,73.9943,74.0487,9972.0
2017-08-31 15:00:00,95.34,95.59,95.23,95.56,19797.0,74.0332,74.2273,73.9477,74.204,19797.0
2017-08-31 15:30:00,95.55,95.65,95.43,95.59,57566.0,74.1962,74.2739,74.103,74.2273,57566.0
2017-09-01 09:30:00,95.34,95.53,94.97,95.0,15839.0,74.0332,74.1807,73.7458,73.7691,15839.0
2017-09-01 10:00:00,95.01,95.15,94.59,95.01,10913.0,73.7769,73.8856,73.4508,73.7769,10913.0
2017-09-01 10:30:00,95.05,95.05,94.8,94.81,17333.0,73.808,73.808,73.6138,73.6216,17333.0
2017-09-01 11:00:00,94.81,94.96,94.77,94.87,13307.0,73.6216,73.7381,73.5905,73.6682,13307.0
2017-09-01 11:30:00,94.88,94.9,94.79,94.83,17964.0,73.676,73.6915,73.6061,73.6371,17964.0
2017-09-01 12:00:00,94.8,94.85,94.65,94.75,9713.0,73.6138,73.6527,73.4974,73.575,9713.0
2017-09-01 12:30:00,94.78,94.78,94.69,94.76,5644.0,73.5983,73.5983,73.5284,73.5828,5644.0
2017-09-01 13:00:00,94.72,95.06,94.69,95.04,8600.0,73.5517,73.8157,73.5284,73.8002,8600.0
2017-09-01 13:30:00,95.04,95.1,94.98,95.01,5645.0,73.8002,73.8468,73.7536,73.7769,5645.0
2017-09-01 14:00:00,95.03,95.04,94.93,94.95,7621.0,73.7924,73.8002,73.7148,73.7303,7621.0
2017-09-01 14:30:00,94.94,95.25,94.94,95.15,10877.0,73.7226,73.9633,73.7226,73.8856,10877.0
2017-09-01 15:00:00,95.11,95.38,95.11,95.27,15627.0,73.8546,74.0642,73.8546,73.9788,15627.0
2017-09-01 15:30:00,95.27,95.37,95.06,95.08,48400.0,73.9788,74.0565,73.8157,73.8313,48400.0
2017-09-05 09:30:00,95.02,95.43,94.78,95.12,18330.0,73.7847,74.103,73.5983,73.8623,18330.0
2017-09-05 10:00:00,95.04,95.12,94.07,94.26,17228.0,73.8002,73.8623,73.047,73.1945,17228.0
2017-09-05 10:30:00,94.15,94.29,93.91,93.95,13828.0,73.1091,73.2178,72.9227,72.9538,13828.0
2017-09-05 11:00:00,94.0,94.4,93.98,94.12,11223.0,72.9926,73.3032,72.9771,73.0858,11223.0
2017-09-05 11:30:00,94.22,94.35,94.11,94.2,10594.0,73.1635,73.2644,73.078,73.1479,10594.0
2017-09-05 12:00:00,94.22,94.22,93.78,93.83,21909.0,73.1635,73.1635,72.8218,72.8606,21909.0
2017-09-05 12:30:00,93.82,93.87,93.65,93.77,10226.0,72.8529,72.8917,72.7208,72.814,10226.0
2017-09-05 13:00:00,93.77,93.77,93.53,93.59,20661.0,72.814,72.814,72.6277,72.6743,20661.0
2017-09-05 13:30:00,93.54,93.64,93.32,93.53,18577.0,72.6354,72.7131,72.4646,72.6277,18577.0
2017-09-05 14:00:00,93.65,94.15,93.46,93.94,18529.0,72.7208,73.1091,72.5733,72.946,18529.0
2017-09-05 14:30:00,93.9,94.17,93.79,94.09,20505.0,72.915,73.1246,72.8296,73.0625,20505.0
2017-09-05 15:00:00,94.15,94.17,93.86,94.03,19125.0,73.1091,73.1246,72.8839,73.0159,19125.0
2017-09-05 15:30:00,94.07,94.21,93.87,93.96,45444.0,73.047,73.1557,72.8917,72.9616,45444.0
2017-09-06 09:30:00,93.89,93.89,92.8,93.04,43370.0,72.9072,72.9072,72.0608,72.2472,43370.0
2017-09-06 10:00:00,93.15,93.47,92.72,93.47,15235.0,72.3326,72.5811,71.9987,72.5811,15235.0
2017-09-06 10:30:00,93.57,93.88,93.29,93.74,21103.0,72.6587,72.8994,72.4413,72.7907,21103.0
2017-09-06 11:00:00,93.76,93.76,93.04,93.1,22876.0,72.8063,72.8063,72.2472,72.2938,22876.0
2017-09-06 11:30:00,93.09,93.2,93.0,93.19,26808.0,72.286,72.3714,72.2161,72.3636,26808.0
2017-09-06 12:00:00,93.14,93.55,93.14,93.5,28225.0,72.3248,72.6432,72.3248,72.6044,28225.0
2017-09-06 12:30:00,93.5,93.53,93.28,93.33,8986.0,72.6044,72.6277,72.4335,72.4724,8986.0
2017-09-06 13:00:00,93.34,93.56,93.33,93.39,8460.0,72.4801,72.651,72.4724,72.519,8460.0
2017-09-06 13:30:00,93.38,93.57,93.38,93.44,16855.0,72.5112,72.6587,72.5112,72.5578,16855.0
2017-09-06 14:00:00,93.4,93.53,93.37,93.4,10028.0,72.5267,72.6277,72.5034,72.5267,10028.0
2017-09-06 14:30:00,93.4,93.72,93.38,93.64,15499.0,72.5267,72.7752,72.5112,72.7131,15499.0
2017-09-06 15:00:00,93.67,94.08,93.51,94.05,22507.0,72.7364,73.0547,72.6121,73.0315,22507.0
2017-09-06 15:30:00,94.05,94.11,93.86,93.9,47612.0,73.0315,73.078,72.8839,72.915,47612.0
2017-09-07 09:30:00,93.93,94.34,93.76,93.91,16033.0,72.9383,73.2566,72.8063,72.9227,16033.0
2017-09-07 10:00:00,93.85,94.04,93.74,93.86,13575.0,72.8762,73.0237,72.7907,72.8839,13575.0
2017-09-07 10:30:00,93.86,94.22,93.81,94.01,14352.0,72.8839,73.1635,72.8451,73.0004,14352.0
2017-09-07 11:00:00,94.13,94.13,93.81,93.86,19757.0,73.0936,73.0936,72.8451,72.8839,19757.0
2017-09-07 11:30:00,93.91,94.02,93.78,93.89,11937.0,72.9227,73.0082,72.8218,72.9072,11937.0
2017-09-07 12:00:00,93.81,93.89,93.59,93.77,10298.0,72.8451,72.9072,72.6743,72.814,10298.0
2017-09-07 12:30:00,93.73,94.01,93.73,93.97,7484.0,72.783,73.0004,72.783,72.9693,7484.0
2017-09-07 13:00:00,94.0,94.02,93.72,93.92,9145.0,72.9926,73.0082,72.7752,72.9305,9145.0
2017-09-07 13:30:00,93.92,94.0,93.86,93.96,7468.0,72.9305,72.9926,72.8839,72.9616,7468.0
2017-09-07 14:00:00,93.99,94.03,93.86,93.97,11689.0,72.9849,73.0159,72.8839,72.9693,11689.0
2017-09-07 14:30:00,93.97,93.98,93.68,93.68,10672.0,72.9693,72.9771,72.7441,72.7441,10672.0
2017-09-07 15:00:00,93.7,93.9,93.65,93.87,12586.0,72.7597,72.915,72.7208,72.8917,12586.0
2017-09-07 15:30:00,93.89,94.08,93.84,94.03,37151.0,72.9072,73.0547,72.8684,73.0159,37151.0
2017-09-08 09:30:00,93.8,94.07,93.48,94.07,15745.0,72.8373,73.047,72.5888,73.047,15745.0
2017-09-08 10:00:00,94.09,94.48,94.07,94.46,15139.0,73.0625,73.3654,73.047,73.3498,15139.0
2017-09-08 10:30:00,94.37,94.48,94.08,94.41,12008.0,73.2799,73.3654,73.0547,73.311,12008.0
2017-09-08 11:00:00,94.41,94.51,94.21,94.23,11282.0,73.311,73.3887,73.1557,73.1712,11282.0
2017-09-08 11:30:00,94.27,94.62,94.16,94.48,12699.0,73.2023,73.4741,73.1169,73.3654,12699.0
2017-09-08 12:00:00,94.45,94.58,94.34,94.58,9718.0,73.3421,73.443,73.2566,73.443,9718.0
2017-09-08 12:30:00,94.56,94.58,94.42,94.49,11808.0,73.4275,73.443,73.3188,73.3731,11808.0
2017-09-08 13:00:00,94.49,94.51,94.27,94.27,10097.0,73.3731,73.3887,73.2023,73.2023,10097.0
2017-09-08 13:30:00,94.26,94.37,94.09,94.34,17811.0,73.1945,73.2799,73.0625,73.2566,17811.0
2017-09-08 14:00:00,94.37,94.47,94.25,94.34,12851.0,73.2799,73.3576,73.1868,73.2566,12851.0
2017-09-08 14:30:00,94.31,94.41,94.25,94.37,11254.0,73.2333,73.311,73.1868,73.2799,11254.0
2017-09-08 15:00:00,94.36,94.42,94.33,94.35,26168.0,73.2722,73.3188,73.2489,73.2644,26168.0
2017-09-08 15:30:00,94.35,94.35,94.13,94.19,45751.0,73.2644,73.2644,73.0936,73.1402,45751.0
2017-09-11 09:30:00,94.91,95.21,94.68,94.74,32479.0,73.6993,73.9322,73.5207,73.5673,32479.0
2017-09-11 10:00:00,94.79,94.95,94.44,94.44,11235.0,73.6061,73.7303,73.3343,73.3343,11235.0
2017-09-11 10:30:00,94.48,95.03,94.39,94.85,24635.0,73.3654,73.7924,73.2955,73.6527,24635.0
2017-09-11 11:00:00,94.83,94.93,94.68,94.88,13997.0,73.6371,73.7148,73.5207,73.676,13997.0
2017-09-11 11:30:00,94.85,94.9,94.66,94.84,12131.0,73.6527,73.6915,73.5051,73.6449,12131.0
2017-09-11 12:00:00,94.81,94.95,94.75,94.8,13041.0,73.6216,73.7303,73.575,73.6138,13041.0
2017-09-11 12:30:00,94.81,94.88,94.56,94.6,26814.0,73.6216,73.676,73.4275,73.4585,26814.0
2017-09-11 13:00:00,94.6,95.02,94.29,95.02,46729.0,73.4585,73.7847,73.2178,73.7847,46729.0
2017-09-11 13:30:00,94.88,94.95,94.72,94.73,6845.0,73.676,73.7303,73.5517,73.5595,6845.0
2017-09-11 14:00:00,94.73,94.79,94.32,94.46,35227.0,73.5595,73.6061,73.2411,73.3498,35227.0
2017-09-11 14:30:00,94.48,94.69,94.08,94.56,101564.0,73.3654,73.5284,73.0547,73.4275,101564.0
2017-09-11 15:00:00,94.44,94.68,94.3,94.51,19357.0,73.3343,73.5207,73.2256,73.3887,19357.0
2017-09-11 15:30:00,94.51,94.54,94.16,94.28,54372.0,73.3887,73.4119,73.1169,73.2101,54372.0
2017-09-12 09:30:00,94.52,95.16,94.52,95.02,15890.0,73.3964,73.8934,73.3964,73.7847,15890.0
2017-09-12 10:00:00,95.04,95.11,94.44,94.47,17011.0,73.8002,73.8546,73.3343,73.3576,17011.0
2017-09-12 10:30:00,94.46,94.84,94.31,94.84,19205.0,73.3498,73.6449,73.2333,73.6449,19205.0
2017-09-12 11:00:00,94.8,95.04,94.58,94.62,29017.0,73.6138,73.8002,73.443,73.4741,29017.0
2017-09-12 11:30:00,94.6,94.84,94.59,94.66,11405.0,73.4585,73.6449,73.4508,73.5051,11405.0
2017-09-12 12:00:00,94.68,94.81,94.3,94.76,22773.0,73.5207,73.6216,73.2256,73.5828,22773.0
2017-09-12 12:30:00,94.76,94.9,94.67,94.72,15866.0,73.5828,73.6915,73.5129,73.5517,15866.0
2017-09-12 13:00:00,94.79,95.03,94.35,94.43,25416.0,73.6061,73.7924,73.2644,73.3265,25416.0
2017-09-12 13:30:00,94.43,94.8,94.36,94.54,24604.0,73.3265,73.6138,73.2722,73.4119,24604.0
2017-09-12 14:00:00,94.56,94.85,94.54,94.77,14740.0,73.4275,73.6527,73.4119,73.5905,14740.0
2017-09-12 14:30:00,94.72,94.96,94.62,94.88,16621.0,73.5517,73.7381,73.4741,73.676,16621.0
2017-09-12 15:00:00,94.85,94.98,94.8,94.88,20224.0,73.6527,73.7536,73.6138,73.676,20224.0
2017-09-12 15:30:00,94.88,94.89,94.72,94.85,59436.0,73.676,73.6837,73.5517,73.6527,59436.0
2017-09-13 09:30:00,94.75,94.83,93.87,93.98,17638.0,73.575,73.6371,72.8917,72.9771,17638.0
2017-09-13 10:00:00,94.08,94.25,93.82,94.21,21320.0,73.0547,73.1868,72.8529,73.1557,21320.0
2017-09-13 10:30:00,94.37,94.69,94.3,94.69,18136.0,73.2799,73.5284,73.2256,73.5284,18136.0
2017-09-13 11:00:00,94.67,94.83,94.62,94.64,20497.0,73.5129,73.6371,73.4741,73.4896,20497.0
2017-09-13 11:30:00,94.57,94.72,94.36,94.63,16870.0,73.4352,73.5517,73.2722,73.4818,16870.0
2017-09-13 12:00:00,94.66,94.83,94.54,94.82,7327.0,73.5051,73.6371,73.4119,73.6294,7327.0
2017-09-13 12:30:00,94.84,95.02,94.8,95.01,9564.0,73.6449,73.7847,73.6138,73.7769,9564.0
2017-09-13 13:00:00,95.01,95.04,94.34,94.37,25020.0,73.7769,73.8002,73.2566,73.2799,25020.0
2017-09-13 13:30:00,94.37,94.51,94.28,94.36,10678.0,73.2799,73.3887,73.2101,73.2722,10678.0
2017-09-13 14:00:00,94.54,94.54,94.14,94.27,8101.0,73.4119,73.4119,73.1013,73.2023,8101.0
2017-09-13 14:30:00,94.18,94.64,94.17,94.58,12285.0,73.1324,73.4896,73.1246,73.443,12285.0
2017-09-13 15:00:00,94.56,94.56,94.22,94.23,13493.0,73.4275,73.4275,73.1635,73.1712,13493.0
2017-09-13 15:30:00,94.26,94.38,94.1,94.26,36545.0,73.1945,73.2877,73.0703,73.1945,36545.0
2017-09-14 09:30:00,94.42,94.72,94.12,94.6,13522.0,73.3188,73.5517,73.0858,73.4585,13522.0
2017-09-14 10:00:00,94.62,94.82,94.55,94.72,7035.0,73.4741,73.6294,73.4197,73.5517,7035.0
2017-09-14 10:30:00,94.7,94.95,94.69,94.87,12708.0,73.5362,73.7303,73.5284,73.6682,12708.0
2017-09-14 11:00:00,94.88,95.08,94.88,95.03,13002.0,73.676,73.8313,73.676,73.7924,13002.0
2017-09-14 11:30:00,95.04,95.1,94.82,94.82,10440.0,73.8002,73.8468,73.6294,73.6294,10440.0
2017-09-14 12:00:00,94.88,94.92,94.8,94.88,6976.0,73.676,73.707,73.6138,73.676,6976.0
2017-09-14 12:30:00,94.93,95.02,94.83,95.02,6030.0,73.7148,73.7847,73.6371,73.7847,6030.0
2017-09-14 13:00:00,95.02,95.1,94.92,94.98,9301.0,73.7847,73.8468,73.707,73.7536,9301.0
2017-09-14 13:30:00,94.97,94.99,94.91,94.95,4205.0,73.7458,73.7614,73.6993,73.7303,4205.0
2017-09-14 14:00:00,94.9,94.92,94.78,94.87,5434.0,73.6915,73.707,73.5983,73.6682,5434.0
2017-09-14 14:30:00,94.9,95.06,94.87,94.99,10100.0,73.6915,73.8157,73.6682,73.7614,10100.0
2017-09-14 15:00:00,94.97,95.03,94.85,94.9,23638.0,73.7458,73.7924,73.6527,73.6915,23638.0
2017-09-14 15:30:00,94.9,95.09,94.8,95.09,50461.0,73.6915,73.839,73.6138,73.839,50461.0
2017-09-15 09:30:00,94.67,95.32,94.64,95.12,45443.0,73.5129,74.0176,73.4896,73.8623,45443.0
2017-09-15 10:00:00,95.12,95.26,94.84,94.84,8027.0,73.8623,73.971,73.6449,73.6449,8027.0
2017-09-15 10:30:00,94.89,95.15,94.83,95.04,6888.0,73.6837,73.8856,73.6371,73.8002,6888.0
2017-09-15 11:00:00,95.08,95.16,95.03,95.11,9590.0,73.8313,73.8934,73.7924,73.8546,9590.0
2017-09-15 11:30:00,95.16,95.38,95.11,95.26,24864.0,73.8934,74.0642,73.8546,73.971,24864.0
2017-09-15 12:00:00,95.28,95.6,95.27,95.53,25123.0,73.9866,74.2351,73.9788,74.1807,25123.0
2017-09-15 12:30:00,95.47,95.53,95.4,95.42,5253.0,74.1341,74.1807,74.0798,74.0953,5253.0
2017-09-15 13:00:00,95.46,95.56,95.36,95.52,7944.0,74.1263,74.204,74.0487,74.1729,7944.0
2017-09-15 13:30:00,95.53,95.53,95.32,95.38,7592.0,74.1807,74.1807,74.0176,74.0642,7592.0
2017-09-15 14:00:00,95.42,95.43,95.16,95.26,9834.0,74.0953,74.103,73.8934,73.971,9834.0
2017-09-15 14:30:00,95.3,95.34,95.19,95.28,16500.0,74.0021,74.0332,73.9167,73.9866,16500.0
2017-09-15 15:00:00,95.3,95.33,95.02,95.23,21897.0,74.0021,74.0254,73.7847,73.9477,21897.0
2017-09-15 15:30:00,95.27,95.45,95.26,95.37,49987.0,73.9788,74.1186,73.971,74.0565,49987.0
2017-09-18 09:30:00,95.63,96.31,95.52,96.01,14448.0,74.2584,74.7864,74.1729,74.5534,14448.0
2017-09-18 10:00:00,96.01,96.06,95.65,95.79,12575.0,74.5534,74.5923,74.2739,74.3826,12575.0
2017-09-18 10:30:00,95.78,95.85,95.67,95.73,7895.0,74.3748,74.4292,74.2894,74.336,7895.0
2017-09-18 11:00:00,95.78,95.94,95.75,95.9,10849.0,74.3748,74.4991,74.3515,74.468,10849.0
2017-09-18 11:30:00,95.88,95.92,95.73,95.83,5410.0,74.4525,74.4835,74.336,74.4137,5410.0
2017-09-18 12:00:00,95.83,96.0,95.62,95.88,21484.0,74.4137,74.5457,74.2506,74.4525,21484.0
2017-09-18 12:30:00,95.9,95.92,95.61,95.71,11643.0,74.468,74.4835,74.2428,74.3205,11643.0
2017-09-18 13:00:00,95.69,95.79,95.31,95.58,26474.0,74.3049,74.3826,74.0099,74.2195,26474.0
2017-09-18 13:30:00,95.66,95.83,95.49,95.79,22835.0,74.2816,74.4137,74.1496,74.3826,22835.0
2017-09-18 14:00:00,95.81,95.81,95.46,95.46,15084.0,74.3981,74.3981,74.1263,74.1263,15084.0
2017-09-18 14:30:00,95.45,95.67,95.34,95.57,17454.0,74.1186,74.2894,74.0332,74.2118,17454.0
2017-09-18 15:00:00,95.64,95.95,95.58,95.88,25002.0,74.2661,74.5068,74.2195,74.4525,25002.0
2017-09-18 15:30:00,95.96,95.98,95.62,95.77,27173.0,74.5146,74.5301,74.2506,74.3671,27173.0
2017-09-19 09:30:00,95.8,95.91,95.63,95.83,14371.0,74.3904,74.4758,74.2584,74.4137,14371.0
2017-09-19 10:00:00,95.85,96.14,95.78,95.93,16540.0,74.4292,74.6544,74.3748,74.4913,16540.0
2017-09-19 10:30:00,95.89,96.24,95.89,96.06,19365.0,74.4602,74.732,74.4602,74.5923,19365.0
2017-09-19 11:00:00,96.09,96.1,95.79,95.8,6651.0,74.6155,74.6233,74.3826,74.3904,6651.0
2017-09-19 11:30:00,95.68,95.96,95.66,95.86,8531.0,74.2972,74.5146,74.2816,74.437,8531.0
2017-09-19 12:00:00,95.82,96.01,95.77,96.01,6972.0,74.4059,74.5534,74.3671,74.5534,6972.0
2017-09-19 12:30:00,95.99,96.14,95.96,95.96,10036.0,74.5379,74.6544,74.5146,74.5146,10036.0
2017-09-19 13:00:00,95.94,96.3,95.91,96.3,12406.0,74.4991,74.7786,74.4758,74.7786,12406.0
2017-09-19 13:30:00,96.34,96.45,96.23,96.28,12944.0,74.8097,74.8951,74.7243,74.7631,12944.0
2017-09-19 14:00:00,96.3,96.59,96.26,96.56,14905.0,74.7786,75.0038,74.7476,74.9805,14905.0
2017-09-19 14:30:00,96.54,96.72,96.43,96.52,14265.0,74.965,75.1048,74.8796,74.9495,14265.0
2017-09-19 15:00:00,96.5,96.79,96.47,96.79,16817.0,74.9339,75.1591,74.9106,75.1591,16817.0
2017-09-19 15:30:00,96.78,96.84,96.51,96.53,42478.0,75.1513,75.1979,74.9417,74.9572,42478.0
2017-09-20 09:30:00,96.85,96.85,96.49,96.59,8800.0,75.2057,75.2057,74.9262,75.0038,8800.0
2017-09-20 10:00:00,96.61,96.78,96.46,96.55,20012.0,75.0193,75.1513,74.9029,74.9727,20012.0
2017-09-20 10:30:00,96.55,96.84,96.48,96.64,14849.0,74.9727,75.1979,74.9184,75.0426,14849.0
2017-09-20 11:00:00,96.71,96.95,96.65,96.88,3762.0,75.097,75.2834,75.0504,75.229,3762.0
2017-09-20 11:30:00,96.94,96.95,96.71,96.88,12439.0,75.2756,75.2834,75.097,75.229,12439.0
2017-09-20 12:00:00,96.9,97.0,96.88,96.88,4409.0,75.2445,75.3222,75.229,75.229,4409.0
2017-09-20 12:30:00,96.96,97.13,96.84,97.07,10418.0,75.2911,75.4231,75.1979,75.3765,10418.0
2017-09-20 13:00:00,97.11,97.29,97.11,97.28,12210.0,75.4076,75.5474,75.4076,75.5396,12210.0
2017-09-20 13:30:00,97.25,97.25,96.98,97.0,9629.0,75.5163,75.5163,75.3066,75.3222,9629.0
2017-09-20 14:00:00,96.9,97.09,96.76,97.05,16162.0,75.2445,75.3921,75.1358,75.361,16162.0
2017-09-20 14:30:00,97.0,97.26,96.94,97.18,14068.0,75.3222,75.5241,75.2756,75.462,14068.0
2017-09-20 15:00:00,97.15,97.21,97.08,97.08,10302.0,75.4387,75.4852,75.3843,75.3843,10302.0
2017-09-20 15:30:00,97.09,97.11,96.88,96.92,50592.0,75.3921,75.4076,75.229,75.2601,50592.0
2017-09-21 09:30:00,96.88,97.42,96.8,97.21,8629.0,75.229,75.6483,75.1669,75.4852,8629.0
2017-09-21 10:00:00,97.3,97.38,97.09,97.38,14811.0,75.5551,75.6173,75.3921,75.6173,14811.0
2017-09-21 10:30:00,97.42,97.72,97.09,97.24,24517.0,75.6483,75.8813,75.3921,75.5085,24517.0
2017-09-21 11:00:00,97.25,97.33,97.06,97.31,17534.0,75.5163,75.5784,75.3688,75.5629,17534.0
2017-09-21 11:30:00,97.31,97.33,97.04,97.16,8249.0,75.5629,75.5784,75.3532,75.4464,8249.0
2017-09-21 12:00:00,97.2,97.37,97.1,97.26,7578.0,75.4775,75.6095,75.3998,75.5241,7578.0
2017-09-21 12:30:00,97.26,97.51,97.24,97.49,7827.0,75.5241,75.7182,75.5085,75.7027,7827.0
2017-09-21 13:00:00,97.4,97.57,97.33,97.34,18641.0,75.6328,75.7648,75.5784,75.5862,18641.0
2017-09-21 13:30:00,97.36,97.4,97.22,97.23,8651.0,75.6017,75.6328,75.493,75.5008,8651.0
2017-09-21 14:00:00,97.27,97.28,97.13,97.13,8929.0,75.5318,75.5396,75.4231,75.4231,8929.0
2017-09-21 14:30:00,97.14,97.18,97.05,97.1,6172.0,75.4309,75.462,75.361,75.3998,6172.0
2017-09-21 15:00:00,97.09,97.15,96.99,97.03,11040.0,75.3921,75.4387,75.3144,75.3455,11040.0
2017-09-21 15:30:00,97.03,97.04,96.78,96.82,27272.0,75.3455,75.3532,75.1513,75.1824,27272.0
2017-09-22 09:30:00,96.9,97.15,96.76,96.89,6297.0,75.2445,75.4387,75.1358,75.2368,6297.0
2017-09-22 10:00:00,96.8,96.9,96.66,96.83,4919.0,75.1669,75.2445,75.0582,75.1902,4919.0
2017-09-22 10:30:00,96.79,96.98,96.77,96.84,6774.0,75.1591,75.3066,75.1436,75.1979,6774.0
2017-09-22 11:00:00,96.98,97.11,96.82,96.97,7446.0,75.3066,75.4076,75.1824,75.2989,7446.0
2017-09-22 11:30:00,96.89,96.94,96.71,96.85,5452.0,75.2368,75.2756,75.097,75.2057,5452.0
2017-09-22 12:00:00,96.85,97.01,96.81,96.89,4741.0,75.2057,75.3299,75.1746,75.2368,4741.0
2017-09-22 12:30:00,96.91,96.91,96.81,96.83,2658.0,75.2523,75.2523,75.1746,75.1902,2658.0
2017-09-22 13:00:00,96.84,96.85,96.59,96.59,11323.0,75.1979,75.2057,75.0038,75.0038,11323.0
2017-09-22 13:30:00,96.65,96.67,96.58,96.6,4727.0,75.0504,75.0659,74.996,75.0116,4727.0
2017-09-22 14:00:00,96.58,96.69,96.52,96.69,7058.0,74.996,75.0815,74.9495,75.0815,7058.0
2017-09-22 14:30:00,96.67,96.74,96.63,96.66,10229.0,75.0659,75.1203,75.0349,75.0582,10229.0
2017-09-22 15:00:00,96.68,96.72,96.61,96.65,6244.0,75.0737,75.1048,75.0193,75.0504,6244.0
2017-09-22 15:30:00,96.66,96.71,96.62,96.63,15488.0,75.0582,75.097,75.0271,75.0349,15488.0
2017-09-25 09:30:00,96.67,97.08,96.57,97.08,9836.0,75.0659,75.3843,74.9883,75.3843,9836.0
2017-09-25 10:00:00,97.16,97.2,96.92,97.11,6105.0,75.4464,75.4775,75.2601,75.4076,6105.0
2017-09-25 10:30:00,97.12,97.16,96.81,96.88,4363.0,75.4154,75.4464,75.1746,75.229,4363.0
2017-09-25 11:00:00,96.79,96.98,96.72,96.98,6357.0,75.1591,75.3066,75.1048,75.3066,6357.0
2017-09-25 11:30:00,96.98,96.98,96.8,96.89,5043.0,75.3066,75.3066,75.1669,75.2368,5043.0
2017-09-25 12:00:00,96.84,96.96,96.78,96.94,5595.0,75.1979,75.2911,75.1513,75.2756,5595.0
2017-09-25 12:30:00,96.92,97.19,96.9,97.09,6844.0,75.2601,75.4697,75.2445,75.3921,6844.0
2017-09-25 13:00:00,97.05,97.3,97.05,97.13,6766.0,75.361,75.5551,75.361,75.4231,6766.0
2017-09-25 13:30:00,97.12,97.15,97.03,97.03,5205.0,75.4154,75.4387,75.3455,75.3455,5205.0
2017-09-25 14:00:00,97.05,97.23,97.05,97.23,4928.0,75.361,75.5008,75.361,75.5008,4928.0
2017-09-25 14:30:00,97.25,97.37,97.21,97.25,7012.0,75.5163,75.6095,75.4852,75.5163,7012.0
2017-09-25 15:00:00,97.24,97.33,97.19,97.24,17805.0,75.5085,75.5784,75.4697,75.5085,17805.0
2017-09-25 15:30:00,97.21,97.22,96.99,97.08,58162.0,75.4852,75.493,75.3144,75.3843,58162.0
2017-09-26 09:30:00,97.11,97.35,97.01,97.23,7782.0,75.4076,75.594,75.3299,75.5008,7782.0
2017-09-26 10:00:00,97.2,97.24,97.02,97.14,7391.0,75.4775,75.5085,75.3377,75.4309,7391.0
2017-09-26 10:30:00,97.12,97.27,97.01,97.03,6279.0,75.4154,75.5318,75.3299,75.3455,6279.0
2017-09-26 11:00:00,97.05,97.18,97.04,97.04,7942.0,75.361,75.462,75.3532,75.3532,7942.0
2017-09-26 11:30:00,97.06,97.09,96.99,96.99,4997.0,75.3688,75.3921,75.3144,75.3144,4997.0
2017-09-26 12:00:00,96.91,96.97,96.61,96.67,16705.0,75.2523,75.2989,75.0193,75.0659,16705.0
2017-09-26 12:30:00,96.71,96.93,96.62,96.93,26448.0,75.097,75.2678,75.0271,75.2678,26448.0
2017-09-26 13:00:00,96.9,97.13,96.9,97.12,4763.0,75.2445,75.4231,75.2445,75.4154,4763.0
2017-09-26 13:30:00,97.06,97.08,96.99,97.03,3948.0,75.3688,75.3843,75.3144,75.3455,3948.0
2017-09-26 14:00:00,97.05,97.2,97.02,97.15,10690.0,75.361,75.4775,75.3377,75.4387,10690.0
2017-09-26 14:30:00,97.12,97.21,97.03,97.07,12762.0,75.4154,75.4852,75.3455,75.3765,12762.0
2017-09-26 15:00:00,97.04,97.1,96.93,97.1,4818.0,75.3532,75.3998,75.2678,75.3998,4818.0
2017-09-26 15:30:00,97.07,97.11,96.88,96.92,23591.0,75.3765,75.4076,75.229,75.2601,23591.0
2017-09-27 09:30:00,97.15,97.39,96.91,96.98,9213.0,75.4387,75.625,75.2523,75.3066,9213.0
2017-09-27 10:00:00,96.98,97.01,96.79,96.98,8839.0,75.3066,75.3299,75.1591,75.3066,8839.0
2017-09-27 10:30:00,96.93,96.95,96.41,96.52,7834.0,75.2678,75.2834,74.864,74.9495,7834.0
2017-09-27 11:00:00,96.47,96.69,96.41,96.51,6811.0,74.9106,75.0815,74.864,74.9417,6811.0
2017-09-27 11:30:00,96.49,96.56,96.44,96.49,5561.0,74.9262,74.9805,74.8873,74.9262,5561.0
2017-09-27 12:00:00,96.5,96.7,96.42,96.7,10449.0,74.9339,75.0892,74.8718,75.0892,10449.0
2017-09-27 12:30:00,96.73,96.87,96.68,96.84,10393.0,75.1125,75.2212,75.0737,75.1979,10393.0
2017-09-27 13:00:00,96.82,96.86,96.72,96.85,9661.0,75.1824,75.2135,75.1048,75.2057,9661.0
2017-09-27 13:30:00,96.89,97.22,96.89,97.16,8379.0,75.2368,75.493,75.2368,75.4464,8379.0
2017-09-27 14:00:00,97.15,97.22,97.13,97.17,9801.0,75.4387,75.493,75.4231,75.4542,9801.0
2017-09-27 14:30:00,97.15,97.17,97.02,97.05,7697.0,75.4387,75.4542,75.3377,75.361,7697.0
2017-09-27 15:00:00,97.06,97.21,97.06,97.21,17661.0,75.3688,75.4852,75.3688,75.4852,17661.0
2017-09-27 15:30:00,97.2,97.34,96.94,97.02,42373.0,75.4775,75.5862,75.2756,75.3377,42373.0
2017-09-28 09:30:00,97.21,97.39,97.0,97.0,5625.0,75.4852,75.625,75.3222,75.3222,5625.0
2017-09-28 10:00:00,97.01,97.05,96.76,97.02,8414.0,75.3299,75.361,75.1358,75.3377,8414.0
2017-09-28 10:30:00,96.97,97.25,96.97,97.04,4427.0,75.2989,75.5163,75.2989,75.3532,4427.0
2017-09-28 11:00:00,97.14,97.39,97.12,97.39,6260.0,75.4309,75.625,75.4154,75.625,6260.0
2017-09-28 11:30:00,97.39,97.54,97.32,97.53,13926.0,75.625,75.7415,75.5707,75.7337,13926.0
2017-09-28 12:00:00,97.54,97.8,97.53,97.79,12177.0,75.7415,75.9434,75.7337,75.9356,12177.0
2017-09-28 12:30:00,97.74,97.76,97.54,97.76,4635.0,75.8968,75.9123,75.7415,75.9123,4635.0
2017-09-28 13:00:00,97.77,97.77,97.46,97.6,8978.0,75.9201,75.9201,75.6794,75.7881,8978.0
2017-09-28 13:30:00,97.58,97.62,97.54,97.59,5315.0,75.7726,75.8036,75.7415,75.7803,5315.0
2017-09-28 14:00:00,97.57,97.57,97.43,97.46,4000.0,75.7648,75.7648,75.6561,75.6794,4000.0
2017-09-28 14:30:00,97.46,97.48,97.35,97.37,5206.0,75.6794,75.6949,75.594,75.6095,5206.0
2017-09-28 15:00:00,97.36,97.5,97.32,97.33,8070.0,75.6017,75.7104,75.5707,75.5784,8070.0
2017-09-28 15:30:00,97.34,97.42,97.29,97.41,22406.0,75.5862,75.6483,75.5474,75.6406,22406.0
2017-09-29 09:30:00,97.37,97.57,97.12,97.35,9438.0,75.6095,75.7648,75.4154,75.594,9438.0
2017-09-29 10:00:00,97.38,97.51,97.33,97.39,10070.0,75.6173,75.7182,75.5784,75.625,10070.0
2017-09-29 10:30:00,97.45,97.81,97.43,97.54,11229.0,75.6716,75.9512,75.6561,75.7415,11229.0
2017-09-29 11:00:00,97.58,97.65,97.47,97.61,7896.0,75.7726,75.8269,75.6871,75.7959,7896.0
2017-09-29 11:30:00,97.64,97.69,97.42,97.5,13327.0,75.8192,75.858,75.6483,75.7104,13327.0
2017-09-29 12:00:00,97.48,97.53,97.38,97.47,9414.0,75.6949,75.7337,75.6173,75.6871,9414.0
2017-09-29 12:30:00,97.5,97.5,97.27,97.27,9751.0,75.7104,75.7104,75.5318,75.5318,9751.0
2017-09-29 13:00:00,97.26,97.61,97.19,97.57,10142.0,75.5241,75.7959,75.4697,75.7648,10142.0
2017-09-29 13:30:00,97.57,97.64,97.53,97.58,5259.0,75.7648,75.8192,75.7337,75.7726,5259.0
2017-09-29 14:00:00,97.57,97.65,97.39,97.46,6073.0,75.7648,75.8269,75.625,75.6794,6073.0
2017-09-29 14:30:00,97.48,97.52,97.38,97.52,6225.0,75.6949,75.726,75.6173,75.726,6225.0
2017-09-29 15:00:00,97.52,97.72,97.49,97.57,17729.0,75.726,75.8813,75.7027,75.7648,17729.0
2017-09-29 15:30:00,97.52,97.61,97.33,97.38,30483.0,75.726,75.7959,75.5784,75.6173,30483.0
2017-10-02 09:30:00,97.3,97.84,97.3,97.68,11387.0,75.5551,75.9745,75.5551,75.8502,11387.0
2017-10-02 10:00:00,97.68,98.4,97.64,98.22,7143.0,75.8502,76.4093,75.8192,76.2695,7143.0
2017-10-02 10:30:00,98.3,98.32,97.98,98.0,8016.0,76.3317,76.3472,76.0832,76.0987,8016.0
2017-10-02 11:00:00,98.05,98.17,97.91,97.91,5397.0,76.1375,76.2307,76.0288,76.0288,5397.0
2017-10-02 11:30:00,97.96,98.05,97.9,97.96,4660.0,76.0676,76.1375,76.021,76.0676,4660.0
2017-10-02 12:00:00,97.88,98.08,97.83,98.02,8152.0,76.0055,76.1608,75.9667,76.1142,8152.0
2017-10-02 12:30:00,98.07,98.2,98.07,98.18,2487.0,76.1531,76.254,76.1531,76.2385,2487.0
2017-10-02 13:00:00,98.14,98.18,97.98,98.01,7785.0,76.2074,76.2385,76.0832,76.1065,7785.0
2017-10-02 13:30:00,98.03,98.23,97.98,98.23,10156.0,76.122,76.2773,76.0832,76.2773,10156.0
2017-10-02 14:00:00,98.18,98.23,98.07,98.13,5172.0,76.2385,76.2773,76.1531,76.1996,5172.0
2017-10-02 14:30:00,98.15,98.24,98.06,98.24,6689.0,76.2152,76.2851,76.1453,76.2851,6689.0
2017-10-02 15:00:00,98.23,98.39,98.15,98.15,15284.0,76.2773,76.4015,76.2152,76.2152,15284.0
2017-10-02 15:30:00,98.21,98.33,98.08,98.33,26579.0,76.2618,76.3549,76.1608,76.3549,26579.0
2017-10-03 09:30:00,98.4,98.63,98.17,98.38,11167.0,76.4093,76.5879,76.2307,76.3938,11167.0
2017-10-03 10:00:00,98.36,98.64,98.26,98.63,9900.0,76.3782,76.5957,76.3006,76.5879,9900.0
2017-10-03 10:30:00,98.59,98.64,98.47,98.53,7395.0,76.5568,76.5957,76.4637,76.5103,7395.0
2017-10-03 11:00:00,98.55,98.69,98.5,98.63,7937.0,76.5258,76.6345,76.487,76.5879,7937.0
2017-10-03 11:30:00,98.63,98.98,98.61,98.92,7185.0,76.5879,76.8597,76.5724,76.8131,7185.0
2017-10-03 12:00:00,98.98,98.99,98.83,98.83,5968.0,76.8597,76.8674,76.7432,76.7432,5968.0
2017-10-03 12:30:00,98.88,98.97,98.82,98.97,6258.0,76.782,76.8519,76.7354,76.8519,6258.0
2017-10-03 13:00:00,98.97,98.97,98.82,98.84,11858.0,76.8519,76.8519,76.7354,76.751,11858.0
2017-10-03 13:30:00,98.82,99.06,98.81,99.05,15470.0,76.7354,76.9218,76.7277,76.914,15470.0
2017-10-03 14:00:00,99.06,99.22,99.04,99.22,14914.0,76.9218,77.046,76.9063,77.046,14914.0
2017-10-03 14:30:00,99.25,99.25,98.92,98.92,11989.0,77.0693,77.0693,76.8131,76.8131,11989.0
2017-10-03 15:00:00,98.94,99.31,98.93,99.31,14661.0,76.8286,77.1159,76.8209,77.1159,14661.0
2017-10-03 15:30:00,99.32,99.48,99.2,99.42,41882.0,77.1237,77.2479,77.0305,77.2014,41882.0
2017-10-04 09:30:00,99.24,99.54,99.14,99.51,18961.0,77.0616,77.2945,76.9839,77.2712,18961.0
2017-10-04 10:00:00,99.51,99.51,99.31,99.39,23359.0,77.2712,77.2712,77.1159,77.1781,23359.0
2017-10-04 10:30:00,99.39,99.4,99.22,99.31,19835.0,77.1781,77.1858,77.046,77.1159,19835.0
2017-10-04 11:00:00,99.31,99.39,99.1,99.23,28762.0,77.1159,77.1781,76.9529,77.0538,28762.0
2017-10-04 11:30:00,99.2,99.62,99.18,99.61,30736.0,77.0305,77.3567,77.015,77.3489,30736.0
2017-10-04 12:00:00,99.6,99.8,99.53,99.77,8965.0,77.3411,77.4964,77.2868,77.4731,8965.0
2017-10-04 12:30:00,99.76,99.77,99.46,99.75,21037.0,77.4654,77.4731,77.2324,77.4576,21037.0
2017-10-04 13:00:00,99.72,99.99,99.72,99.94,7320.0,77.4343,77.644,77.4343,77.6051,7320.0
2017-10-04 13:30:00,99.9,99.9,99.7,99.73,9089.0,77.5741,77.5741,77.4188,77.4421,9089.0
2017-10-04 14:00:00,99.75,99.84,99.66,99.84,4552.0,77.4576,77.5275,77.3877,77.5275,4552.0
2017-10-04 14:30:00,99.84,99.84,99.67,99.83,6890.0,77.5275,77.5275,77.3955,77.5197,6890.0
2017-10-04 15:00:00,99.83,99.9,99.78,99.79,10467.0,77.5197,77.5741,77.4809,77.4887,10467.0
2017-10-04 15:30:00,99.79,99.83,99.45,99.56,43443.0,77.4887,77.5197,77.2246,77.3101,43443.0
2017-10-05 09:30:00,99.67,99.86,99.32,99.43,17851.0,77.3955,77.543,77.1237,77.2091,17851.0
2017-10-05 10:00:00,99.27,99.87,99.27,99.87,6696.0,77.0849,77.5508,77.0849,77.5508,6696.0
2017-10-05 10:30:00,99.87,99.91,99.7,99.77,8741.0,77.5508,77.5818,77.4188,77.4731,8741.0
2017-10-05 11:00:00,99.78,99.78,99.49,99.51,7542.0,77.4809,77.4809,77.2557,77.2712,7542.0
2017-10-05 11:30:00,99.56,99.63,99.4,99.63,4092.0,77.3101,77.3644,77.1858,77.3644,4092.0
2017-10-05 12:00:00,99.63,99.75,99.62,99.63,5808.0,77.3644,77.4576,77.3567,77.3644,5808.0
2017-10-05 12:30:00,99.67,99.78,99.58,99.59,3900.0,77.3955,77.4809,77.3256,77.3334,3900.0
2017-10-05 13:00:00,99.59,99.7,99.55,99.6,4041.0,77.3334,77.4188,77.3023,77.3411,4041.0
2017-10-05 13:30:00,99.58,99.64,99.56,99.56,4405.0,77.3256,77.3722,77.3101,77.3101,4405.0
2017-10-05 14:00:00,99.51,99.59,99.44,99.48,3997.0,77.2712,77.3334,77.2169,77.2479,3997.0
2017-10-05 14:30:00,99.48,99.6,99.46,99.49,5620.0,77.2479,77.3411,77.2324,77.2557,5620.0
2017-10-05 15:00:00,99.51,99.63,99.5,99.53,7310.0,77.2712,77.3644,77.2635,77.2868,7310.0
2017-10-05 15:30:00,99.53,99.56,99.09,99.34,44538.0,77.2868,77.3101,76.9451,77.1392,44538.0
2017-10-06 09:30:00,98.96,99.15,98.34,98.48,13949.0,76.8442,76.9917,76.3627,76.4714,13949.0
2017-10-06 10:00:00,98.54,98.61,97.85,97.89,27546.0,76.518,76.5724,75.9822,76.0133,27546.0
2017-10-06 10:30:00,97.86,98.05,97.85,97.86,18484.0,75.99,76.1375,75.9822,75.99,18484.0
2017-10-06 11:00:00,97.85,97.96,97.5,97.82,67762.0,75.9822,76.0676,75.7104,75.9589,67762.0
2017-10-06 11:30:00,97.81,97.93,97.4,97.41,26742.0,75.9512,76.0443,75.6328,75.6406,26742.0
2017-10-06 12:00:00,97.47,97.53,97.35,97.47,20224.0,75.6871,75.7337,75.594,75.6871,20224.0
2017-10-06 12:30:00,97.47,97.55,97.4,97.54,21250.0,75.6871,75.7493,75.6328,75.7415,21250.0
2017-10-06 13:00:00,97.49,97.85,97.46,97.83,13903.0,75.7027,75.9822,75.6794,75.9667,13903.0
2017-10-06 13:30:00,97.85,97.89,97.73,97.8,12193.0,75.9822,76.0133,75.889,75.9434,12193.0
2017-10-06 14:00:00,97.81,97.91,97.76,97.86,12678.0,75.9512,76.0288,75.9123,75.99,12678.0
2017-10-06 14:30:00,97.86,98.07,97.8,98.0,20594.0,75.99,76.1531,75.9434,76.0987,20594.0
2017-10-06 15:00:00,97.98,98.01,97.89,97.95,19714.0,76.0832,76.1065,76.0133,76.0599,19714.0
2017-10-06 15:30:00,97.95,97.97,97.64,97.65,51394.0,76.0599,76.0754,75.8192,75.8269,51394.0
2017-10-09 09:30:00,97.77,97.94,97.73,97.78,7243.0,75.9201,76.0521,75.889,75.9279,7243.0
2017-10-09 10:00:00,97.75,97.82,97.31,97.36,7209.0,75.9046,75.9589,75.5629,75.6017,7209.0
2017-10-09 10:30:00,97.38,97.53,97.08,97.14,6619.0,75.6173,75.7337,75.3843,75.4309,6619.0
2017-10-09 11:00:00,97.12,97.33,97.12,97.2,10795.0,75.4154,75.5784,75.4154,75.4775,10795.0
2017-10-09 11:30:00,97.21,97.33,97.12,97.18,15959.0,75.4852,75.5784,75.4154,75.462,15959.0
2017-10-09 12:00:00,97.16,97.18,96.87,96.93,14234.0,75.4464,75.462,75.2212,75.2678,14234.0
2017-10-09 12:30:00,96.91,97.04,96.82,96.82,12610.0,75.2523,75.3532,75.1824,75.1824,12610.0
2017-10-09 13:00:00,96.86,97.08,96.86,96.87,7343.0,75.2135,75.3843,75.2135,75.2212,7343.0
2017-10-09 13:30:00,96.92,96.97,96.8,96.84,10148.0,75.2601,75.2989,75.1669,75.1979,10148.0
2017-10-09 14:00:00,96.84,96.96,96.81,96.88,16601.0,75.1979,75.2911,75.1746,75.229,16601.0
2017-10-09 14:30:00,96.81,97.08,96.75,96.91,17244.0,75.1746,75.3843,75.1281,75.2523,17244.0
2017-10-09 15:00:00,96.93,96.94,96.81,96.88,21558.0,75.2678,75.2756,75.1746,75.229,21558.0
2017-10-09 15:30:00,96.87,96.94,96.83,96.85,44574.0,75.2212,75.2756,75.1902,75.2057,44574.0
2017-10-10 09:30:00,97.08,97.41,96.56,96.64,17472.0,75.3843,75.6406,74.9805,75.0426,17472.0
2017-10-10 10:00:00,96.71,97.0,96.42,96.99,14870.0,75.097,75.3222,74.8718,75.3144,14870.0
2017-10-10 10:30:00,97.02,97.05,96.74,96.98,12553.0,75.3377,75.361,75.1203,75.3066,12553.0
2017-10-10 11:00:00,96.98,97.0,96.83,96.95,12822.0,75.3066,75.3222,75.1902,75.2834,12822.0
2017-10-10 11:30:00,96.95,97.0,96.89,96.93,8647.0,75.2834,75.3222,75.2368,75.2678,8647.0
2017-10-10 12:00:00,96.94,96.96,96.83,96.93,18550.0,75.2756,75.2911,75.1902,75.2678,18550.0
2017-10-10 12:30:00,96.96,97.01,96.87,96.95,6528.0,75.2911,75.3299,75.2212,75.2834,6528.0
2017-10-10 13:00:00,96.91,96.99,96.85,96.88,6605.0,75.2523,75.3144,75.2057,75.229,6605.0
2017-10-10 13:30:00,96.86,97.01,96.84,96.95,10906.0,75.2135,75.3299,75.1979,75.2834,10906.0
2017-10-10 14:00:00,97.0,97.02,96.88,96.9,21116.0,75.3222,75.3377,75.229,75.2445,21116.0
2017-10-10 14:30:00,96.93,97.1,96.88,97.02,18090.0,75.2678,75.3998,75.229,75.3377,18090.0
2017-10-10 15:00:00,97.02,97.06,96.9,96.97,16060.0,75.3377,75.3688,75.2445,75.2989,16060.0
2017-10-10 15:30:00,96.98,97.06,96.95,97.03,41190.0,75.3066,75.3688,75.2834,75.3455,41190.0
2017-10-11 09:30:00,97.08,97.55,97.08,97.45,9553.0,75.3843,75.7493,75.3843,75.6716,9553.0
2017-10-11 10:00:00,97.52,97.83,97.51,97.8,9736.0,75.726,75.9667,75.7182,75.9434,9736.0
2017-10-11 10:30:00,97.79,97.91,97.59,97.81,12685.0,75.9356,76.0288,75.7803,75.9512,12685.0
2017-10-11 11:00:00,97.81,97.84,97.62,97.62,8897.0,75.9512,75.9745,75.8036,75.8036,8897.0
2017-10-11 11:30:00,97.63,97.69,97.41,97.43,10415.0,75.8114,75.858,75.6406,75.6561,10415.0
2017-10-11 12:00:00,97.31,97.68,97.22,97.68,6913.0,75.5629,75.8502,75.493,75.8502,6913.0
2017-10-11 12:30:00,97.65,97.76,97.62,97.76,5211.0,75.8269,75.9123,75.8036,75.9123,5211.0
2017-10-11 13:00:00,97.78,97.96,97.78,97.96,5270.0,75.9279,76.0676,75.9279,76.0676,5270.0
2017-10-11 13:30:00,97.97,98.0,97.88,97.99,5972.0,76.0754,76.0987,76.0055,76.0909,5972.0
2017-10-11 14:00:00,98.0,98.16,98.0,98.11,7640.0,76.0987,76.2229,76.0987,76.1841,7640.0
2017-10-11 14:30:00,98.1,98.24,98.05,98.14,6590.0,76.1763,76.2851,76.1375,76.2074,6590.0
2017-10-11 15:00:00,98.15,98.38,98.06,98.38,9066.0,76.2152,76.3938,76.1453,76.3938,9066.0
2017-10-11 15:30:00,98.38,98.4,98.2,98.29,37459.0,76.3938,76.4093,76.254,76.3239,37459.0
2017-10-12 09:30:00,98.14,98.8,98.14,98.77,5440.0,76.2074,76.7199,76.2074,76.6966,5440.0
2017-10-12 10:00:00,98.73,99.42,98.64,99.17,13474.0,76.6656,77.2014,76.5957,77.0072,13474.0
2017-10-12 10:30:00,99.19,99.26,98.92,98.97,9211.0,77.0228,77.0771,76.8131,76.8519,9211.0
2017-10-12 11:00:00,98.98,98.98,98.72,98.76,9703.0,76.8597,76.8597,76.6578,76.6889,9703.0
2017-10-12 11:30:00,98.71,98.75,98.43,98.64,12500.0,76.65,76.6811,76.4326,76.5957,12500.0
2017-10-12 12:00:00,98.66,99.0,98.63,98.95,6794.0,76.6112,76.8752,76.5879,76.8364,6794.0
2017-10-12 12:30:00,98.92,99.0,98.88,99.0,4638.0,76.8131,76.8752,76.782,76.8752,4638.0
2017-10-12 13:00:00,99.01,99.04,98.88,98.94,4546.0,76.883,76.9063,76.782,76.8286,4546.0
2017-10-12 13:30:00,98.98,98.98,98.63,98.65,4127.0,76.8597,76.8597,76.5879,76.6034,4127.0
2017-10-12 14:00:00,98.72,98.99,98.67,98.97,5614.0,76.6578,76.8674,76.619,76.8519,5614.0
2017-10-12 14:30:00,98.96,98.98,98.88,98.94,4866.0,76.8442,76.8597,76.782,76.8286,4866.0
2017-10-12 15:00:00,98.96,99.12,98.85,99.09,12775.0,76.8442,76.9684,76.7587,76.9451,12775.0
2017-10-12 15:30:00,99.08,99.12,98.88,98.97,29610.0,76.9373,76.9684,76.782,76.8519,29610.0
2017-10-13 09:30:00,99.21,99.84,99.1,99.77,16508.0,77.0383,77.5275,76.9529,77.4731,16508.0
2017-10-13 10:00:00,99.8,100.0,99.75,99.92,11493.0,77.4964,77.6517,77.4576,77.5896,11493.0
2017-10-13 10:30:00,99.9,100.0,99.84,99.93,6286.0,77.5741,77.6517,77.5275,77.5974,6286.0
2017-10-13 11:00:00,99.96,100.23,99.96,100.19,18549.0,77.6207,77.8303,77.6207,77.7993,18549.0
2017-10-13 11:30:00,100.2,100.2,99.9,100.01,20601.0,77.807,77.807,77.5741,77.6595,20601.0
2017-10-13 12:00:00,100.01,100.18,99.97,100.11,6099.0,77.6595,77.7915,77.6284,77.7371,6099.0
2017-10-13 12:30:00,100.06,100.16,100.05,100.1,5202.0,77.6983,77.776,77.6906,77.7294,5202.0
2017-10-13 13:00:00,100.08,100.23,100.04,100.1,8218.0,77.7139,77.8303,77.6828,77.7294,8218.0
2017-10-13 13:30:00,100.11,100.18,100.05,100.1,5382.0,77.7371,77.7915,77.6906,77.7294,5382.0
2017-10-13 14:00:00,100.07,100.11,99.8,99.87,9159.0,77.7061,77.7371,77.4964,77.5508,9159.0
2017-10-13 14:30:00,99.8,99.81,99.46,99.51,11981.0,77.4964,77.5042,77.2324,77.2712,11981.0
2017-10-13 15:00:00,99.54,99.74,99.49,99.65,13614.0,77.2945,77.4498,77.2557,77.38,13614.0
2017-10-13 15:30:00,99.66,99.75,99.52,99.57,19211.0,77.3877,77.4576,77.279,77.3178,19211.0
2017-10-16 09:30:00,99.78,100.02,99.63,99.96,13780.0,77.4809,77.6673,77.3644,77.6207,13780.0
2017-10-16 10:00:00,99.87,99.88,99.33,99.34,15363.0,77.5508,77.5586,77.1315,77.1392,15363.0
2017-10-16 10:30:00,99.38,99.44,99.25,99.25,10196.0,77.1703,77.2169,77.0693,77.0693,10196.0
2017-10-16 11:00:00,99.29,99.38,99.14,99.23,8089.0,77.1004,77.1703,76.9839,77.0538,8089.0
2017-10-16 11:30:00,99.23,99.45,99.21,99.42,11538.0,77.0538,77.2246,77.0383,77.2014,11538.0
2017-10-16 12:00:00,99.44,99.55,99.36,99.51,7208.0,77.2169,77.3023,77.1548,77.2712,7208.0
2017-10-16 12:30:00,99.51,99.73,99.51,99.7,6883.0,77.2712,77.4421,77.2712,77.4188,6883.0
2017-10-16 13:00:00,99.65,99.85,99.65,99.85,5468.0,77.38,77.5353,77.38,77.5353,5468.0
2017-10-16 13:30:00,99.82,99.87,99.62,99.74,5655.0,77.512,77.5508,77.3567,77.4498,5655.0
2017-10-16 14:00:00,99.73,99.82,99.68,99.81,4150.0,77.4421,77.512,77.4032,77.5042,4150.0
2017-10-16 14:30:00,99.78,99.8,99.61,99.68,6215.0,77.4809,77.4964,77.3489,77.4032,6215.0
2017-10-16 15:00:00,99.65,99.77,99.63,99.76,8076.0,77.38,77.4731,77.3644,77.4654,8076.0
2017-10-16 15:30:00,99.75,99.85,99.74,99.75,30698.0,77.4576,77.5353,77.4498,77.4576,30698.0
2017-10-17 09:30:00,100.0,100.02,99.32,99.38,11850.0,77.6517,77.6673,77.1237,77.1703,11850.0
2017-10-17 10:00:00,99.35,99.59,99.29,99.5,8550.0,77.147,77.3334,77.1004,77.2635,8550.0
2017-10-17 10:30:00,99.49,99.53,99.3,99.5,10614.0,77.2557,77.2868,77.1082,77.2635,10614.0
2017-10-17 11:00:00,99.43,99.51,99.4,99.42,10268.0,77.2091,77.2712,77.1858,77.2014,10268.0
2017-10-17 11:30:00,99.4,99.47,99.3,99.42,8406.0,77.1858,77.2402,77.1082,77.2014,8406.0
2017-10-17 12:00:00,99.36,99.44,99.33,99.42,6959.0,77.1548,77.2169,77.1315,77.2014,6959.0
2017-10-17 12:30:00,99.42,99.42,99.3,99.32,3750.0,77.2014,77.2014,77.1082,77.1237,3750.0
2017-10-17 13:00:00,99.31,99.4,99.03,99.04,13487.0,77.1159,77.1858,76.8985,76.9063,13487.0
2017-10-17 13:30:00,98.99,99.28,98.97,99.14,16316.0,76.8674,77.0926,76.8519,76.9839,16316.0
2017-10-17 14:00:00,99.18,99.3,99.17,99.18,9351.0,77.015,77.1082,77.0072,77.015,9351.0
2017-10-17 14:30:00,99.19,99.33,99.15,99.31,5812.0,77.0228,77.1315,76.9917,77.1159,5812.0
2017-10-17 15:00:00,99.3,99.33,99.0,99.0,14150.0,77.1082,77.1315,76.8752,76.8752,14150.0
2017-10-17 15:30:00,99.0,99.16,98.98,99.15,50592.0,76.8752,76.9995,76.8597,76.9917,50592.0
2017-10-18 09:30:00,99.47,99.47,98.87,99.02,5765.0,77.2402,77.2402,76.7743,76.8907,5765.0
2017-10-18 10:00:00,99.02,99.37,98.94,99.37,14975.0,76.8907,77.1625,76.8286,77.1625,14975.0
2017-10-18 10:30:00,99.33,99.41,99.11,99.19,15109.0,77.1315,77.1936,76.9606,77.0228,15109.0
2017-10-18 11:00:00,99.2,99.23,98.97,99.06,3153.0,77.0305,77.0538,76.8519,76.9218,3153.0
2017-10-18 11:30:00,99.04,99.18,98.99,99.15,6002.0,76.9063,77.015,76.8674,76.9917,6002.0
2017-10-18 12:00:00,99.23,99.29,99.12,99.21,8640.0,77.0538,77.1004,76.9684,77.0383,8640.0
2017-10-18 12:30:00,99.22,99.27,99.13,99.2,6477.0,77.046,77.0849,76.9762,77.0305,6477.0
2017-10-18 13:00:00,99.15,99.24,99.11,99.21,7072.0,76.9917,77.0616,76.9606,77.0383,7072.0
2017-10-18 13:30:00,99.22,99.42,99.18,99.22,8952.0,77.046,77.2014,77.015,77.046,8952.0
2017-10-18 14:00:00,99.27,99.47,99.27,99.33,6335.0,77.0849,77.2402,77.0849,77.1315,6335.0
2017-10-18 14:30:00,99.38,99.45,99.31,99.41,8625.0,77.1703,77.2246,77.1159,77.1936,8625.0
2017-10-18 15:00:00,99.41,99.48,99.35,99.42,14402.0,77.1936,77.2479,77.147,77.2014,14402.0
2017-10-18 15:30:00,99.42,101.0,96.8,99.61,464678.0,77.2014,78.4282,75.1669,77.3489,464678.0
2017-10-19 09:30:00,99.01,99.31,98.48,98.75,17938.0,76.883,77.1159,76.4714,76.6811,17938.0
2017-10-19 10:00:00,98.73,98.79,98.16,98.43,13251.0,76.6656,76.7121,76.2229,76.4326,13251.0
2017-10-19 10:30:00,98.38,98.54,98.1,98.47,14229.0,76.3938,76.518,76.1763,76.4637,14229.0
2017-10-19 11:00:00,98.44,98.55,97.96,98.06,14383.0,76.4404,76.5258,76.0676,76.1453,14383.0
2017-10-19 11:30:00,98.06,98.17,98.0,98.16,9558.0,76.1453,76.2307,76.0987,76.2229,9558.0
2017-10-19 12:00:00,98.25,98.49,98.14,98.2,19893.0,76.2928,76.4792,76.2074,76.254,19893.0
2017-10-19 12:30:00,98.18,98.28,98.12,98.22,5302.0,76.2385,76.3161,76.1919,76.2695,5302.0
2017-10-19 13:00:00,98.25,98.57,98.24,98.51,7651.0,76.2928,76.5413,76.2851,76.4947,7651.0
2017-10-19 13:30:00,98.46,98.49,98.24,98.49,6900.0,76.4559,76.4792,76.2851,76.4792,6900.0
2017-10-19 14:00:00,98.39,98.55,98.37,98.39,8307.0,76.4015,76.5258,76.386,76.4015,8307.0
2017-10-19 14:30:00,98.41,98.57,98.38,98.43,7478.0,76.4171,76.5413,76.3938,76.4326,7478.0
2017-10-19 15:00:00,98.46,98.5,98.3,98.49,10808.0,76.4559,76.487,76.3317,76.4792,10808.0
2017-10-19 15:30:00,98.5,98.55,98.25,98.34,36431.0,76.487,76.5258,76.2928,76.3627,36431.0
2017-10-20 09:30:00,98.51,98.79,98.36,98.59,10927.0,76.4947,76.7121,76.3782,76.5568,10927.0
2017-10-20 10:00:00,98.56,98.74,98.41,98.41,8232.0,76.5335,76.6733,76.4171,76.4171,8232.0
2017-10-20 10:30:00,98.48,98.68,98.45,98.68,5206.0,76.4714,76.6267,76.4481,76.6267,5206.0
2017-10-20 11:00:00,98.69,98.9,98.69,98.78,7456.0,76.6345,76.7976,76.6345,76.7044,7456.0
2017-10-20 11:30:00,98.81,98.9,98.78,98.89,3954.0,76.7277,76.7976,76.7044,76.7898,3954.0
2017-10-20 12:00:00,98.89,99.01,98.86,98.98,10218.0,76.7898,76.883,76.7665,76.8597,10218.0
2017-10-20 12:30:00,98.97,98.97,98.77,98.81,7525.0,76.8519,76.8519,76.6966,76.7277,7525.0
2017-10-20 13:00:00,98.81,98.89,98.75,98.81,16411.0,76.7277,76.7898,76.6811,76.7277,16411.0
2017-10-20 13:30:00,98.81,98.88,98.73,98.83,8699.0,76.7277,76.782,76.6656,76.7432,8699.0
2017-10-20 14:00:00,98.85,99.03,98.83,98.83,9947.0,76.7587,76.8985,76.7432,76.7432,9947.0
2017-10-20 14:30:00,98.86,98.98,98.85,98.88,7850.0,76.7665,76.8597,76.7587,76.782,7850.0
2017-10-20 15:00:00,98.85,98.87,98.71,98.76,14323.0,76.7587,76.7743,76.65,76.6889,14323.0
2017-10-20 15:30:00,98.79,98.83,98.55,98.71,25591.0,76.7121,76.7432,76.5258,76.65,25591.0
2017-10-23 09:30:00,98.76,99.0,98.61,99.0,9167.0,76.6889,76.8752,76.5724,76.8752,9167.0
2017-10-23 10:00:00,99.03,99.14,99.0,99.13,5891.0,76.8985,76.9839,76.8752,76.9762,5891.0
2017-10-23 10:30:00,99.17,99.42,99.04,99.04,8327.0,77.0072,77.2014,76.9063,76.9063,8327.0
2017-10-23 11:00:00,99.03,99.19,98.95,99.06,8871.0,76.8985,77.0228,76.8364,76.9218,8871.0
2017-10-23 11:30:00,98.98,99.0,98.86,98.95,4328.0,76.8597,76.8752,76.7665,76.8364,4328.0
2017-10-23 12:00:00,98.91,98.92,98.74,98.8,6955.0,76.8053,76.8131,76.6733,76.7199,6955.0
2017-10-23 12:30:00,98.87,99.06,98.81,98.95,7397.0,76.7743,76.9218,76.7277,76.8364,7397.0
2017-10-23 13:00:00,98.97,99.1,98.92,98.95,3400.0,76.8519,76.9529,76.8131,76.8364,3400.0
2017-10-23 13:30:00,99.0,99.07,98.91,98.98,4170.0,76.8752,76.9296,76.8053,76.8597,4170.0
2017-10-23 14:00:00,98.99,99.04,98.94,99.0,6815.0,76.8674,76.9063,76.8286,76.8752,6815.0
2017-10-23 14:30:00,99.02,99.04,98.82,98.87,7890.0,76.8907,76.9063,76.7354,76.7743,7890.0
2017-10-23 15:00:00,98.87,98.9,98.65,98.72,9153.0,76.7743,76.7976,76.6034,76.6578,9153.0
2017-10-23 15:30:00,98.7,98.75,98.42,98.52,33176.0,76.6423,76.6811,76.4248,76.5025,33176.0
2017-10-24 09:30:00,98.72,99.2,98.72,98.98,7141.0,76.6578,77.0305,76.6578,76.8597,7141.0
2017-10-24 10:00:00,98.99,99.23,98.85,99.01,22453.0,76.8674,77.0538,76.7587,76.883,22453.0
2017-10-24 10:30:00,99.03,99.5,98.96,99.24,36287.0,76.8985,77.2635,76.8442,77.0616,36287.0
2017-10-24 11:00:00,99.18,99.29,98.97,99.03,5726.0,77.015,77.1004,76.8519,76.8985,5726.0
2017-10-24 11:30:00,99.07,99.09,98.95,98.95,6017.0,76.9296,76.9451,76.8364,76.8364,6017.0
2017-10-24 12:00:00,98.92,99.17,98.88,99.17,5560.0,76.8131,77.0072,76.782,77.0072,5560.0
2017-10-24 12:30:00,99.19,99.3,99.12,99.3,7614.0,77.0228,77.1082,76.9684,77.1082,7614.0
2017-10-24 13:00:00,99.32,99.32,99.18,99.2,5035.0,77.1237,77.1237,77.015,77.0305,5035.0
2017-10-24 13:30:00,99.22,99.54,99.22,99.54,9655.0,77.046,77.2945,77.046,77.2945,9655.0
2017-10-24 14:00:00,99.5,99.76,99.47,99.75,8234.0,77.2635,77.4654,77.2402,77.4576,8234.0
2017-10-24 14:30:00,99.71,99.76,99.65,99.71,10899.0,77.4265,77.4654,77.38,77.4265,10899.0
2017-10-24 15:00:00,99.71,99.72,99.4,99.4,16041.0,77.4265,77.4343,77.1858,77.1858,16041.0
2017-10-24 15:30:00,99.38,99.53,99.3,99.38,33138.0,77.1703,77.2868,77.1082,77.1703,33138.0
2017-10-25 09:30:00,99.38,99.38,98.9,98.95,8895.0,77.1703,77.1703,76.7976,76.8364,8895.0
2017-10-25 10:00:00,98.91,99.26,98.83,99.04,5874.0,76.8053,77.0771,76.7432,76.9063,5874.0
2017-10-25 10:30:00,99.04,99.04,98.51,98.6,10021.0,76.9063,76.9063,76.4947,76.5646,10021.0
2017-10-25 11:00:00,98.62,99.05,98.62,98.91,22549.0,76.5801,76.914,76.5801,76.8053,22549.0
2017-10-25 11:30:00,98.96,99.06,98.86,98.94,11555.0,76.8442,76.9218,76.7665,76.8286,11555.0
2017-10-25 12:00:00,98.93,99.01,98.74,98.87,15401.0,76.8209,76.883,76.6733,76.7743,15401.0
2017-10-25 12:30:00,98.9,99.24,98.9,99.24,10102.0,76.7976,77.0616,76.7976,77.0616,10102.0
2017-10-25 13:00:00,99.18,99.3,99.15,99.26,19940.0,77.015,77.1082,76.9917,77.0771,19940.0
2017-10-25 13:30:00,99.24,99.69,99.2,99.68,10157.0,77.0616,77.411,77.0305,77.4032,10157.0
2017-10-25 14:00:00,99.7,99.97,99.67,99.93,10992.0,77.4188,77.6284,77.3955,77.5974,10992.0
2017-10-25 14:30:00,99.94,99.94,99.49,99.56,15260.0,77.6051,77.6051,77.2557,77.3101,15260.0
2017-10-25 15:00:00,99.56,99.74,99.46,99.66,13833.0,77.3101,77.4498,77.2324,77.3877,13833.0
2017-10-25 15:30:00,99.66,99.83,99.47,99.49,53064.0,77.3877,77.5197,77.2402,77.2557,53064.0
2017-10-26 09:30:00,99.72,100.15,99.64,100.09,14580.0,77.4343,77.7682,77.3722,77.7216,14580.0
2017-10-26 10:00:00,100.09,100.2,99.8,99.98,7587.0,77.7216,77.807,77.4964,77.6362,7587.0
2017-10-26 10:30:00,99.97,99.99,99.51,99.51,8833.0,77.6284,77.644,77.2712,77.2712,8833.0
2017-10-26 11:00:00,99.47,99.6,99.33,99.43,5362.0,77.2402,77.3411,77.1315,77.2091,5362.0
2017-10-26 11:30:00,99.43,99.59,99.4,99.56,6811.0,77.2091,77.3334,77.1858,77.3101,6811.0
2017-10-26 12:00:00,99.59,99.68,99.56,99.63,10545.0,77.3334,77.4032,77.3101,77.3644,10545.0
2017-10-26 12:30:00,99.59,99.59,99.24,99.28,3753.0,77.3334,77.3334,77.0616,77.0926,3753.0
2017-10-26 13:00:00,99.28,99.62,99.24,99.37,5683.0,77.0926,77.3567,77.0616,77.1625,5683.0
2017-10-26 13:30:00,99.42,99.56,99.37,99.56,6622.0,77.2014,77.3101,77.1625,77.3101,6622.0
2017-10-26 14:00:00,99.58,99.68,99.33,99.44,7547.0,77.3256,77.4032,77.1315,77.2169,7547.0
2017-10-26 14:30:00,99.47,99.49,99.36,99.45,5458.0,77.2402,77.2557,77.1548,77.2246,5458.0
2017-10-26 15:00:00,99.34,99.6,99.33,99.57,10407.0,77.1392,77.3411,77.1315,77.3178,10407.0
2017-10-26 15:30:00,99.56,99.56,99.4,99.42,22223.0,77.3101,77.3101,77.1858,77.2014,22223.0
2017-10-27 09:30:00,99.45,99.45,98.41,98.47,9726.0,77.2246,77.2246,76.4171,76.4637,9726.0
2017-10-27 10:00:00,98.26,98.57,98.1,98.24,6642.0,76.3006,76.5413,76.1763,76.2851,6642.0
2017-10-27 10:30:00,98.32,98.57,98.29,98.53,5404.0,76.3472,76.5413,76.3239,76.5103,5404.0
2017-10-27 11:00:00,98.57,98.58,98.37,98.38,7321.0,76.5413,76.5491,76.386,76.3938,7321.0
2017-10-27 11:30:00,98.58,98.71,98.43,98.57,6344.0,76.5491,76.65,76.4326,76.5413,6344.0
2017-10-27 12:00:00,98.61,98.61,98.46,98.47,6104.0,76.5724,76.5724,76.4559,76.4637,6104.0
2017-10-27 12:30:00,98.49,98.72,98.47,98.68,5719.0,76.4792,76.6578,76.4637,76.6267,5719.0
2017-10-27 13:00:00,98.7,98.85,98.7,98.77,3935.0,76.6423,76.7587,76.6423,76.6966,3935.0
2017-10-27 13:30:00,98.76,98.95,98.62,98.78,9371.0,76.6889,76.8364,76.5801,76.7044,9371.0
2017-10-27 14:00:00,98.84,98.91,98.63,98.66,7923.0,76.751,76.8053,76.5879,76.6112,7923.0
2017-10-27 14:30:00,98.66,98.73,98.55,98.65,9468.0,76.6112,76.6656,76.5258,76.6034,9468.0
2017-10-27 15:00:00,98.67,98.77,98.65,98.74,10293.0,76.619,76.6966,76.6034,76.6733,10293.0
2017-10-27 15:30:00,98.73,98.78,98.63,98.75,37820.0,76.6656,76.7044,76.5879,76.6811,37820.0
2017-10-30 09:30:00,98.61,98.86,98.25,98.8,10085.0,76.5724,76.7665,76.2928,76.7199,10085.0
2017-10-30 10:00:00,98.75,98.77,98.46,98.59,7589.0,76.6811,76.6966,76.4559,76.5568,7589.0
2017-10-30 10:30:00,98.56,98.79,98.56,98.65,6149.0,76.5335,76.7121,76.5335,76.6034,6149.0
2017-10-30 11:00:00,98.69,98.85,98.6,98.61,4621.0,76.6345,76.7587,76.5646,76.5724,4621.0
2017-10-30 11:30:00,98.64,98.68,98.53,98.57,4872.0,76.5957,76.6267,76.5103,76.5413,4872.0
2017-10-30 12:00:00,98.6,98.6,98.49,98.51,4017.0,76.5646,76.5646,76.4792,76.4947,4017.0
2017-10-30 12:30:00,98.58,98.59,98.35,98.41,5435.0,76.5491,76.5568,76.3705,76.4171,5435.0
2017-10-30 13:00:00,98.4,98.64,98.39,98.64,5067.0,76.4093,76.5957,76.4015,76.5957,5067.0
2017-10-30 13:30:00,98.62,98.79,98.59,98.69,9338.0,76.5801,76.7121,76.5568,76.6345,9338.0
2017-10-30 14:00:00,98.67,98.78,98.56,98.78,8943.0,76.619,76.7044,76.5335,76.7044,8943.0
2017-10-30 14:30:00,98.79,98.84,98.73,98.73,5948.0,76.7121,76.751,76.6656,76.6656,5948.0
2017-10-30 15:00:00,98.71,98.71,98.43,98.48,12078.0,76.65,76.65,76.4326,76.4714,12078.0
2017-10-30 15:30:00,98.48,98.88,98.42,98.81,97439.0,76.4714,76.782,76.4248,76.7277,97439.0
2017-10-31 09:30:00,99.29,99.57,99.16,99.27,7200.0,77.1004,77.3178,76.9995,77.0849,7200.0
2017-10-31 10:00:00,99.28,99.37,99.14,99.16,14908.0,77.0926,77.1625,76.9839,76.9995,14908.0
2017-10-31 10:30:00,99.16,99.56,99.16,99.5,11392.0,76.9995,77.3101,76.9995,77.2635,11392.0
2017-10-31 11:00:00,99.52,100.05,99.52,100.04,18429.0,77.279,77.6906,77.279,77.6828,18429.0
2017-10-31 11:30:00,100.0,100.05,99.74,99.97,9872.0,77.6517,77.6906,77.4498,77.6284,9872.0
2017-10-31 12:00:00,99.93,99.96,99.76,99.8,9114.0,77.5974,77.6207,77.4654,77.4964,9114.0
2017-10-31 12:30:00,99.85,100.01,99.74,99.95,6964.0,77.5353,77.6595,77.4498,77.6129,6964.0
2017-10-31 13:00:00,99.9,100.0,99.8,99.87,10450.0,77.5741,77.6517,77.4964,77.5508,10450.0
2017-10-31 13:30:00,99.9,100.07,99.86,99.95,11779.0,77.5741,77.7061,77.543,77.6129,11779.0
2017-10-31 14:00:00,99.97,100.03,99.8,99.83,9394.0,77.6284,77.675,77.4964,77.5197,9394.0
2017-10-31 14:30:00,99.82,99.88,99.75,99.84,15267.0,77.512,77.5586,77.4576,77.5275,15267.0
2017-10-31 15:00:00,99.85,99.89,99.66,99.71,19206.0,77.5353,77.5663,77.3877,77.4265,19206.0
2017-10-31 15:30:00,99.72,99.83,99.57,99.59,27210.0,77.4343,77.5197,77.3178,77.3334,27210.0
2017-11-01 09:30:00,99.64,100.4,99.64,100.4,13953.0,77.3722,77.9623,77.3722,77.9623,13953.0
2017-11-01 10:00:00,100.43,100.43,100.25,100.32,4372.0,77.9856,77.9856,77.8459,77.9002,4372.0
2017-11-01 10:30:00,100.31,100.72,100.17,100.67,4714.0,77.8925,78.2108,77.7837,78.172,4714.0
2017-11-01 11:00:00,100.71,100.71,100.51,100.56,3773.0,78.2031,78.2031,78.0478,78.0866,3773.0
2017-11-01 11:30:00,100.59,100.69,100.51,100.68,3537.0,78.1099,78.1875,78.0478,78.1798,3537.0
2017-11-01 12:00:00,100.72,100.75,100.36,100.36,5863.0,78.2108,78.2341,77.9313,77.9313,5863.0
2017-11-01 12:30:00,100.35,100.36,99.69,100.01,19974.0,77.9235,77.9313,77.411,77.6595,19974.0
2017-11-01 13:00:00,100.02,100.06,99.83,100.01,4866.0,77.6673,77.6983,77.5197,77.6595,4866.0
2017-11-01 13:30:00,100.01,100.03,99.72,99.89,5744.0,77.6595,77.675,77.4343,77.5663,5744.0
2017-11-01 14:00:00,99.96,100.16,99.82,100.14,7274.0,77.6207,77.776,77.512,77.7604,7274.0
2017-11-01 14:30:00,100.13,100.45,100.13,100.32,4974.0,77.7527,78.0012,77.7527,77.9002,4974.0
2017-11-01 15:00:00,100.31,100.36,100.23,100.24,6627.0,77.8925,77.9313,77.8303,77.8381,6627.0
2017-11-01 15:30:00,100.27,100.44,100.05,100.09,29947.0,77.8614,77.9934,77.6906,77.7216,29947.0
2017-11-02 09:30:00,99.88,100.55,99.66,100.25,7278.0,77.5586,78.0788,77.3877,77.8459,7278.0
2017-11-02 10:00:00,100.3,100.32,100.03,100.11,4569.0,77.8847,77.9002,77.675,77.7371,4569.0
2017-11-02 10:30:00,100.1,100.15,99.6,99.6,4318.0,77.7294,77.7682,77.3411,77.3411,4318.0
2017-11-02 11:00:00,99.55,99.76,99.5,99.56,8467.0,77.3023,77.4654,77.2635,77.3101,8467.0
2017-11-02 11:30:00,99.52,99.62,99.32,99.6,13094.0,77.279,77.3567,77.1237,77.3411,13094.0
2017-11-02 12:00:00,99.59,99.95,99.54,99.87,45286.0,77.3334,77.6129,77.2945,77.5508,45286.0
2017-11-02 12:30:00,99.88,100.01,99.84,99.87,6978.0,77.5586,77.6595,77.5275,77.5508,6978.0
2017-11-02 13:00:00,99.89,99.97,99.82,99.93,12853.0,77.5663,77.6284,77.512,77.5974,12853.0
2017-11-02 13:30:00,99.94,99.98,99.82,99.95,15804.0,77.6051,77.6362,77.512,77.6129,15804.0
2017-11-02 14:00:00,99.92,100.07,99.87,100.07,7916.0,77.5896,77.7061,77.5508,77.7061,7916.0
2017-11-02 14:30:00,100.06,100.06,99.55,99.76,13776.0,77.6983,77.6983,77.3023,77.4654,13776.0
2017-11-02 15:00:00,99.73,100.09,99.72,100.03,12681.0,77.4421,77.7216,77.4343,77.675,12681.0
2017-11-02 15:30:00,100.07,100.34,99.82,99.86,30935.0,77.7061,77.9157,77.512,77.543,30935.0
2017-11-03 09:30:00,99.81,99.81,99.04,99.26,13828.0,77.5042,77.5042,76.9063,77.0771,13828.0
2017-11-03 10:00:00,99.41,99.53,99.12,99.14,12967.0,77.1936,77.2868,76.9684,76.9839,12967.0
2017-11-03 10:30:00,99.19,99.33,99.0,99.33,11205.0,77.0228,77.1315,76.8752,77.1315,11205.0
2017-11-03 11:00:00,99.35,100.0,99.24,100.0,16754.0,77.147,77.6517,77.0616,77.6517,16754.0
2017-11-03 11:30:00,99.93,100.07,99.69,99.69,18390.0,77.5974,77.7061,77.411,77.411,18390.0
2017-11-03 12:00:00,99.7,99.78,99.64,99.78,4938.0,77.4188,77.4809,77.3722,77.4809,4938.0
2017-11-03 12:30:00,99.81,99.81,99.55,99.55,7637.0,77.5042,77.5042,77.3023,77.3023,7637.0
2017-11-03 13:00:00,99.6,99.6,99.49,99.5,4484.0,77.3411,77.3411,77.2557,77.2635,4484.0
2017-11-03 13:30:00,99.54,99.54,99.2,99.35,6506.0,77.2945,77.2945,77.0305,77.147,6506.0
2017-11-03 14:00:00,99.39,99.49,99.3,99.39,8919.0,77.1781,77.2557,77.1082,77.1781,8919.0
2017-11-03 14:30:00,99.43,99.43,99.23,99.26,14137.0,77.2091,77.2091,77.0538,77.0771,14137.0
2017-11-03 15:00:00,99.25,99.75,99.23,99.57,22471.0,77.0693,77.4576,77.0538,77.3178,22471.0
2017-11-03 15:30:00,99.58,99.64,99.46,99.46,72370.0,77.3256,77.3722,77.2324,77.2324,72370.0
2017-11-06 09:30:00,99.73,99.94,98.67,98.85,18164.0,77.4421,77.6051,76.619,76.7587,18164.0
2017-11-06 10:00:00,98.77,98.84,98.37,98.82,33933.0,76.6966,76.751,76.386,76.7354,33933.0
2017-11-06 10:30:00,98.8,98.87,98.56,98.56,20500.0,76.7199,76.7743,76.5335,76.5335,20500.0
2017-11-06 11:00:00,98.55,98.98,98.52,98.97,8017.0,76.5258,76.8597,76.5025,76.8519,8017.0
2017-11-06 11:30:00,98.97,99.01,98.77,98.81,9729.0,76.8519,76.883,76.6966,76.7277,9729.0
2017-11-06 12:00:00,98.8,99.11,98.76,99.03,7753.0,76.7199,76.9606,76.6889,76.8985,7753.0
2017-11-06 12:30:00,99.04,99.24,99.04,99.15,7874.0,76.9063,77.0616,76.9063,76.9917,7874.0
2017-11-06 13:00:00,99.2,99.41,99.19,99.2,12967.0,77.0305,77.1936,77.0228,77.0305,12967.0
2017-11-06 13:30:00,99.23,99.28,99.19,99.19,9492.0,77.0538,77.0926,77.0228,77.0228,9492.0
2017-11-06 14:00:00,99.19,99.22,98.99,99.02,14999.0,77.0228,77.046,76.8674,76.8907,14999.0
2017-11-06 14:30:00,99.02,99.21,99.02,99.17,13809.0,76.8907,77.0383,76.8907,77.0072,13809.0
2017-11-06 15:00:00,99.17,99.23,99.03,99.12,18653.0,77.0072,77.0538,76.8985,76.9684,18653.0
2017-11-06 15:30:00,99.1,99.37,98.77,98.96,53476.0,76.9529,77.1625,76.6966,76.8442,53476.0
2017-11-07 09:30:00,98.0,98.03,95.0,95.67,188125.0,76.0987,76.122,73.7691,74.2894,188125.0
2017-11-07 10:00:00,95.67,98.79,95.67,98.73,82762.0,74.2894,76.7121,74.2894,76.6656,82762.0
2017-11-07 10:30:00,98.6,100.0,98.28,99.52,55032.0,76.5646,77.6517,76.3161,77.279,55032.0
2017-11-07 11:00:00,99.39,100.86,99.09,100.55,35755.0,77.1781,78.3195,76.9451,78.0788,35755.0
2017-11-07 11:30:00,100.33,100.78,100.0,100.56,26934.0,77.908,78.2574,77.6517,78.0866,26934.0
2017-11-07 12:00:00,100.6,101.0,100.24,100.24,23183.0,78.1176,78.4282,77.8381,77.8381,23183.0
2017-11-07 12:30:00,100.43,101.0,100.18,100.54,17526.0,77.9856,78.4282,77.7915,78.0711,17526.0
2017-11-07 13:00:00,100.66,101.13,100.53,100.94,25951.0,78.1642,78.5292,78.0633,78.3817,25951.0
2017-11-07 13:30:00,100.88,101.59,100.87,101.07,15257.0,78.3351,78.8864,78.3273,78.4826,15257.0
2017-11-07 14:00:00,101.22,101.73,101.15,101.43,27660.0,78.5991,78.9951,78.5447,78.7622,27660.0
2017-11-07 14:30:00,101.42,102.0,101.36,101.74,29315.0,78.7544,79.2048,78.7078,79.0029,29315.0
2017-11-07 15:00:00,101.81,102.47,101.54,102.41,39837.0,79.0572,79.5697,78.8476,79.5231,39837.0
2017-11-07 15:30:00,102.34,102.5,102.03,102.44,68646.0,79.4688,79.593,79.2281,79.5464,68646.0
2017-11-08 09:30:00,99.01,102.39,99.01,101.63,119441.0,76.883,79.5076,76.883,78.9175,119441.0
2017-11-08 10:00:00,101.63,101.7,101.01,101.31,25451.0,78.9175,78.9718,78.436,78.669,25451.0
2017-11-08 10:30:00,101.32,101.33,100.71,100.71,31938.0,78.6767,78.6845,78.2031,78.2031,31938.0
2017-11-08 11:00:00,100.68,100.9,99.81,100.28,19274.0,78.1798,78.3506,77.5042,77.8692,19274.0
2017-11-08 11:30:00,100.28,100.29,99.79,100.03,18716.0,77.8692,77.8769,77.4887,77.675,18716.0
2017-11-08 12:00:00,100.15,100.19,99.81,99.84,14415.0,77.7682,77.7993,77.5042,77.5275,14415.0
2017-11-08 12:30:00,99.82,99.84,99.18,99.5,14201.0,77.512,77.5275,77.015,77.2635,14201.0
2017-11-08 13:00:00,99.52,99.59,99.27,99.31,13021.0,77.279,77.3334,77.0849,77.1159,13021.0
2017-11-08 13:30:00,99.34,99.36,98.75,98.83,15621.0,77.1392,77.1548,76.6811,76.7432,15621.0
2017-11-08 14:00:00,98.78,98.8,98.18,98.46,18933.0,76.7044,76.7199,76.2385,76.4559,18933.0
2017-11-08 14:30:00,98.51,99.12,98.48,99.1,29769.0,76.4947,76.9684,76.4714,76.9529,29769.0
2017-11-08 15:00:00,99.13,99.31,98.75,98.77,27206.0,76.9762,77.1159,76.6811,76.6966,27206.0
2017-11-08 15:30:00,98.81,99.02,98.68,98.86,73041.0,76.7277,76.8907,76.6267,76.7665,73041.0
2017-11-09 09:30:00,98.06,98.95,98.06,98.2,22914.0,76.1453,76.8364,76.1453,76.254,22914.0
2017-11-09 10:00:00,98.05,99.71,97.96,98.98,25251.0,76.1375,77.4265,76.0676,76.8597,25251.0
2017-11-09 10:30:00,98.98,99.03,98.38,98.64,20313.0,76.8597,76.8985,76.3938,76.5957,20313.0
2017-11-09 11:00:00,98.72,98.78,98.07,98.32,20400.0,76.6578,76.7044,76.1531,76.3472,20400.0
2017-11-09 11:30:00,98.34,98.5,97.72,97.92,19112.0,76.3627,76.487,75.8813,76.0366,19112.0
2017-11-09 12:00:00,97.98,98.01,97.05,97.11,29139.0,76.0832,76.1065,75.361,75.4076,29139.0
2017-11-09 12:30:00,97.09,97.32,97.02,97.15,19519.0,75.3921,75.5707,75.3377,75.4387,19519.0
2017-11-09 13:00:00,97.11,97.57,96.95,97.57,17484.0,75.4076,75.7648,75.2834,75.7648,17484.0
2017-11-09 13:30:00,97.67,97.79,97.18,97.23,15873.0,75.8424,75.9356,75.462,75.5008,15873.0
2017-11-09 14:00:00,97.26,97.64,97.18,97.35,19719.0,75.5241,75.8192,75.462,75.594,19719.0
2017-11-09 14:30:00,97.48,97.65,97.34,97.51,14892.0,75.6949,75.8269,75.5862,75.7182,14892.0
2017-11-09 15:00:00,97.49,98.0,97.44,97.86,16918.0,75.7027,76.0987,75.6638,75.99,16918.0
2017-11-09 15:30:00,97.89,98.22,97.81,98.04,57798.0,76.0133,76.2695,75.9512,76.1298,57798.0
2017-11-10 09:30:00,98.13,99.74,98.13,99.08,23166.0,76.1996,77.4498,76.1996,76.9373,23166.0
2017-11-10 10:00:00,99.17,99.39,98.97,99.23,9601.0,77.0072,77.1781,76.8519,77.0538,9601.0
2017-11-10 10:30:00,99.2,99.2,98.9,98.98,13651.0,77.0305,77.0305,76.7976,76.8597,13651.0
2017-11-10 11:00:00,98.98,99.07,98.7,98.8,17229.0,76.8597,76.9296,76.6423,76.7199,17229.0
2017-11-10 11:30:00,98.74,98.98,98.73,98.77,15312.0,76.6733,76.8597,76.6656,76.6966,15312.0
2017-11-10 12:00:00,98.75,98.89,98.6,98.83,12550.0,76.6811,76.7898,76.5646,76.7432,12550.0
2017-11-10 12:30:00,98.89,98.89,98.75,98.75,7323.0,76.7898,76.7898,76.6811,76.6811,7323.0
2017-11-10 13:00:00,98.77,98.78,98.69,98.7,14892.0,76.6966,76.7044,76.6345,76.6423,14892.0
2017-11-10 13:30:00,98.71,98.77,98.63,98.64,7524.0,76.65,76.6966,76.5879,76.5957,7524.0
2017-11-10 14:00:00,98.62,98.63,98.48,98.58,17552.0,76.5801,76.5879,76.4714,76.5491,17552.0
2017-11-10 14:30:00,98.58,98.86,98.55,98.86,13680.0,76.5491,76.7665,76.5258,76.7665,13680.0
2017-11-10 15:00:00,98.91,98.94,98.72,98.86,20398.0,76.8053,76.8286,76.6578,76.7665,20398.0
2017-11-10 15:30:00,98.89,98.91,98.61,98.62,42633.0,76.7898,76.8053,76.5724,76.5801,42633.0
2017-11-13 09:30:00,98.65,99.67,98.65,99.62,15935.0,76.6034,77.3955,76.6034,77.3567,15935.0
2017-11-13 10:00:00,99.64,99.78,99.4,99.56,15201.0,77.3722,77.4809,77.1858,77.3101,15201.0
2017-11-13 10:30:00,99.46,99.52,98.82,99.04,12200.0,77.2324,77.279,76.7354,76.9063,12200.0
2017-11-13 11:00:00,99.12,99.33,99.02,99.02,10461.0,76.9684,77.1315,76.8907,76.8907,10461.0
2017-11-13 11:30:00,99.04,99.3,99.0,99.3,8763.0,76.9063,77.1082,76.8752,77.1082,8763.0
2017-11-13 12:00:00,99.34,99.58,99.34,99.55,8124.0,77.1392,77.3256,77.1392,77.3023,8124.0
2017-11-13 12:30:00,99.58,99.73,99.47,99.62,6063.0,77.3256,77.4421,77.2402,77.3567,6063.0
2017-11-13 13:00:00,99.63,99.63,99.34,99.41,10970.0,77.3644,77.3644,77.1392,77.1936,10970.0
2017-11-13 13:30:00,99.41,99.52,99.3,99.39,10882.0,77.1936,77.279,77.1082,77.1781,10882.0
2017-11-13 14:00:00,99.38,99.39,99.06,99.35,11323.0,77.1703,77.1781,76.9218,77.147,11323.0
2017-11-13 14:30:00,99.39,99.39,99.17,99.21,11752.0,77.1781,77.1781,77.0072,77.0383,11752.0
2017-11-13 15:00:00,99.21,99.26,99.07,99.07,13621.0,77.0383,77.0771,76.9296,76.9296,13621.0
2017-11-13 15:30:00,99.09,99.19,98.94,99.03,64646.0,76.9451,77.0228,76.8286,76.8985,64646.0
2017-11-14 09:30:00,98.45,98.89,98.29,98.69,10369.0,76.4481,76.7898,76.3239,76.6345,10369.0
2017-11-14 10:00:00,98.58,98.62,98.25,98.44,10566.0,76.5491,76.5801,76.2928,76.4404,10566.0
2017-11-14 10:30:00,98.29,98.73,98.22,98.43,8341.0,76.3239,76.6656,76.2695,76.4326,8341.0
2017-11-14 11:00:00,98.46,98.66,98.42,98.42,10092.0,76.4559,76.6112,76.4248,76.4248,10092.0
2017-11-14 11:30:00,98.51,98.52,98.37,98.37,8194.0,76.4947,76.5025,76.386,76.386,8194.0
2017-11-14 12:00:00,98.36,98.41,98.19,98.23,9034.0,76.3782,76.4171,76.2462,76.2773,9034.0
2017-11-14 12:30:00,98.19,98.43,98.0,98.0,12599.0,76.2462,76.4326,76.0987,76.0987,12599.0
2017-11-14 13:00:00,98.04,98.14,97.83,97.83,19219.0,76.1298,76.2074,75.9667,75.9667,19219.0
2017-11-14 13:30:00,97.85,98.31,97.81,98.06,8566.0,75.9822,76.3394,75.9512,76.1453,8566.0
2017-11-14 14:00:00,98.05,98.19,97.94,98.01,7803.0,76.1375,76.2462,76.0521,76.1065,7803.0
2017-11-14 14:30:00,98.01,98.34,97.96,98.15,11229.0,76.1065,76.3627,76.0676,76.2152,11229.0
2017-11-14 15:00:00,98.15,98.17,98.02,98.02,15130.0,76.2152,76.2307,76.1142,76.1142,15130.0
2017-11-14 15:30:00,98.01,98.18,97.99,98.15,39597.0,76.1065,76.2385,76.0909,76.2152,39597.0
2017-11-15 09:30:00,97.88,97.89,96.5,96.87,24452.0,76.0055,76.0133,74.9339,75.2212,24452.0
2017-11-15 10:00:00,96.97,97.17,96.51,96.9,14787.0,75.2989,75.4542,74.9417,75.2445,14787.0
2017-11-15 10:30:00,96.9,97.4,96.9,97.09,21376.0,75.2445,75.6328,75.2445,75.3921,21376.0
2017-11-15 11:00:00,97.14,97.34,96.89,97.0,15031.0,75.4309,75.5862,75.2368,75.3222,15031.0
2017-11-15 11:30:00,96.97,97.13,96.92,97.04,9182.0,75.2989,75.4231,75.2601,75.3532,9182.0
2017-11-15 12:00:00,97.04,97.13,96.92,97.08,11506.0,75.3532,75.4231,75.2601,75.3843,11506.0
2017-11-15 12:30:00,97.11,97.36,97.09,97.09,5573.0,75.4076,75.6017,75.3921,75.3921,5573.0
2017-11-15 13:00:00,97.13,97.36,97.11,97.13,14536.0,75.4231,75.6017,75.4076,75.4231,14536.0
2017-11-15 13:30:00,97.13,97.28,97.0,97.05,10355.0,75.4231,75.5396,75.3222,75.361,10355.0
2017-11-15 14:00:00,97.11,97.27,96.95,97.12,13647.0,75.4076,75.5318,75.2834,75.4154,13647.0
2017-11-15 14:30:00,97.19,97.19,96.86,96.95,15557.0,75.4697,75.4697,75.2135,75.2834,15557.0
2017-11-15 15:00:00,96.94,97.18,96.93,97.13,17443.0,75.2756,75.462,75.2678,75.4231,17443.0
2017-11-15 15:30:00,97.17,97.18,96.6,96.72,62038.0,75.4542,75.462,75.0116,75.1048,62038.0
2017-11-16 09:30:00,97.3,97.74,97.25,97.39,15779.0,75.5551,75.8968,75.5163,75.625,15779.0
2017-11-16 10:00:00,97.42,97.65,97.24,97.33,12744.0,75.6483,75.8269,75.5085,75.5784,12744.0
2017-11-16 10:30:00,97.33,97.45,97.28,97.3,8962.0,75.5784,75.6716,75.5396,75.5551,8962.0
2017-11-16 11:00:00,97.37,97.46,97.26,97.33,7327.0,75.6095,75.6794,75.5241,75.5784,7327.0
2017-11-16 11:30:00,97.35,97.71,97.32,97.71,12354.0,75.594,75.8735,75.5707,75.8735,12354.0
2017-11-16 12:00:00,97.74,97.78,97.62,97.76,8481.0,75.8968,75.9279,75.8036,75.9123,8481.0
2017-11-16 12:30:00,97.78,97.81,97.6,97.69,7000.0,75.9279,75.9512,75.7881,75.858,7000.0
2017-11-16 13:00:00,97.71,97.93,97.7,97.7,9484.0,75.8735,76.0443,75.8657,75.8657,9484.0
2017-11-16 13:30:00,97.77,98.09,97.75,98.01,81742.0,75.9201,76.1686,75.9046,76.1065,81742.0
2017-11-16 14:00:00,98.01,98.06,97.84,97.84,10468.0,76.1065,76.1453,75.9745,75.9745,10468.0
2017-11-16 14:30:00,97.85,97.91,97.76,97.84,9822.0,75.9822,76.0288,75.9123,75.9745,9822.0
2017-11-16 15:00:00,97.96,98.03,97.77,98.03,70523.0,76.0676,76.122,75.9201,76.122,70523.0
2017-11-16 15:30:00,98.0,98.05,97.9,97.93,45315.0,76.0987,76.1375,76.021,76.0443,45315.0
2017-11-17 09:30:00,97.89,98.86,97.79,98.29,9799.0,76.0133,76.7665,75.9356,76.3239,9799.0
2017-11-17 10:00:00,98.4,98.62,98.02,98.09,14959.0,76.4093,76.5801,76.1142,76.1686,14959.0
2017-11-17 10:30:00,98.11,98.17,97.53,97.71,13106.0,76.1841,76.2307,75.7337,75.8735,13106.0
2017-11-17 11:00:00,97.8,97.8,97.34,97.5,11466.0,75.9434,75.9434,75.5862,75.7104,11466.0
2017-11-17 11:30:00,97.54,97.85,97.37,97.76,11266.0,75.7415,75.9822,75.6095,75.9123,11266.0
2017-11-17 12:00:00,97.79,98.03,97.75,97.86,9393.0,75.9356,76.122,75.9046,75.99,9393.0
2017-11-17 12:30:00,97.84,97.97,97.84,97.89,5257.0,75.9745,76.0754,75.9745,76.0133,5257.0
2017-11-17 13:00:00,97.93,97.96,97.68,97.74,6534.0,76.0443,76.0676,75.8502,75.8968,6534.0
2017-11-17 13:30:00,97.71,97.84,97.67,97.84,10411.0,75.8735,75.9745,75.8424,75.9745,10411.0
2017-11-17 14:00:00,97.81,97.89,97.76,97.89,13451.0,75.9512,76.0133,75.9123,76.0133,13451.0
2017-11-17 14:30:00,97.9,98.2,97.83,98.2,12014.0,76.021,76.254,75.9667,76.254,12014.0
2017-11-17 15:00:00,98.2,98.22,97.75,97.78,18189.0,76.254,76.2695,75.9046,75.9279,18189.0
2017-11-17 15:30:00,97.76,97.88,97.48,97.74,61961.0,75.9123,76.0055,75.6949,75.8968,61961.0
2017-11-20 09:30:00,97.8,98.07,97.45,97.73,14983.0,75.9434,76.1531,75.6716,75.889,14983.0
2017-11-20 10:00:00,97.81,98.06,97.81,98.02,8112.0,75.9512,76.1453,75.9512,76.1142,8112.0
2017-11-20 10:30:00,97.94,98.27,97.9,98.24,7138.0,76.0521,76.3084,76.021,76.2851,7138.0
2017-11-20 11:00:00,98.2,98.24,97.93,98.02,9359.0,76.254,76.2851,76.0443,76.1142,9359.0
2017-11-20 11:30:00,97.98,98.09,97.96,98.05,6833.0,76.0832,76.1686,76.0676,76.1375,6833.0
2017-11-20 12:00:00,98.01,98.12,97.9,98.09,18698.0,76.1065,76.1919,76.021,76.1686,18698.0
2017-11-20 12:30:00,98.05,98.13,98.04,98.1,6107.0,76.1375,76.1996,76.1298,76.1763,6107.0
2017-11-20 13:00:00,98.06,98.21,98.0,98.08,13310.0,76.1453,76.2618,76.0987,76.1608,13310.0
2017-11-20 13:30:00,98.11,98.13,97.94,98.02,8037.0,76.1841,76.1996,76.0521,76.1142,8037.0
2017-11-20 14:00:00,98.01,98.04,97.89,97.98,6860.0,76.1065,76.1298,76.0133,76.0832,6860.0
2017-11-20 14:30:00,98.03,98.18,98.02,98.14,9161.0,76.122,76.2385,76.1142,76.2074,9161.0
2017-11-20 15:00:00,98.15,98.16,97.92,98.11,10546.0,76.2152,76.2229,76.0366,76.1841,10546.0
2017-11-20 15:30:00,98.13,98.26,98.01,98.05,31313.0,76.1996,76.3006,76.1065,76.1375,31313.0
2017-11-21 09:30:00,98.51,98.79,98.29,98.3,21551.0,76.4947,76.7121,76.3239,76.3317,21551.0
2017-11-21 10:00:00,98.3,98.72,98.3,98.46,22085.0,76.3317,76.6578,76.3317,76.4559,22085.0
2017-11-21 10:30:00,98.49,98.67,98.29,98.33,26255.0,76.4792,76.619,76.3239,76.3549,26255.0
2017-11-21 11:00:00,98.28,98.29,97.81,98.01,21030.0,76.3161,76.3239,75.9512,76.1065,21030.0
2017-11-21 11:30:00,98.08,98.46,98.07,98.31,11480.0,76.1608,76.4559,76.1531,76.3394,11480.0
2017-11-21 12:00:00,98.36,98.45,98.24,98.24,8044.0,76.3782,76.4481,76.2851,76.2851,8044.0
2017-11-21 12:30:00,98.28,98.5,98.28,98.46,12175.0,76.3161,76.487,76.3161,76.4559,12175.0
2017-11-21 13:00:00,98.49,98.53,98.39,98.52,12245.0,76.4792,76.5103,76.4015,76.5025,12245.0
2017-11-21 13:30:00,98.51,98.54,98.38,98.41,13742.0,76.4947,76.518,76.3938,76.4171,13742.0
2017-11-21 14:00:00,98.38,98.5,98.38,98.44,17205.0,76.3938,76.487,76.3938,76.4404,17205.0
2017-11-21 14:30:00,98.44,98.44,98.02,98.32,14262.0,76.4404,76.4404,76.1142,76.3472,14262.0
2017-11-21 15:00:00,98.3,98.4,98.16,98.34,18901.0,76.3317,76.4093,76.2229,76.3627,18901.0
2017-11-21 15:30:00,98.39,98.52,98.24,98.33,57818.0,76.4015,76.5025,76.2851,76.3549,57818.0
2017-11-22 09:30:00,97.9,97.9,96.96,97.19,22363.0,76.4362,76.4362,75.7022,75.8818,22363.0
2017-11-22 10:00:00,97.27,97.34,96.94,96.99,20874.0,75.9443,75.9989,75.6866,75.7257,20874.0
2017-11-22 10:30:00,96.94,97.36,96.81,97.19,45116.0,75.6866,76.0146,75.5851,75.8818,45116.0
2017-11-22 11:00:00,97.19,97.43,97.12,97.35,14776.0,75.8818,76.0692,75.8272,76.0067,14776.0
2017-11-22 11:30:00,97.38,97.56,97.34,97.45,9266.0,76.0302,76.1707,75.9989,76.0848,9266.0
2017-11-22 12:00:00,97.45,97.45,97.04,97.31,45453.0,76.0848,76.0848,75.7647,75.9755,45453.0
2017-11-22 12:30:00,97.23,97.28,96.9,97.2,24034.0,75.9131,75.9521,75.6554,75.8896,24034.0
2017-11-22 13:00:00,97.17,97.3,97.12,97.25,9759.0,75.8662,75.9677,75.8272,75.9287,9759.0
2017-11-22 13:30:00,97.22,97.31,97.07,97.3,8859.0,75.9052,75.9755,75.7881,75.9677,8859.0
2017-11-22 14:00:00,97.27,97.27,97.0,97.14,13171.0,75.9443,75.9443,75.7335,75.8428,13171.0
2017-11-22 14:30:00,97.1,97.21,97.08,97.18,7893.0,75.8116,75.8974,75.7959,75.874,7893.0
2017-11-22 15:00:00,97.13,97.25,97.11,97.14,14213.0,75.835,75.9287,75.8194,75.8428,14213.0
2017-11-22 15:30:00,97.15,97.27,97.02,97.03,43724.0,75.8506,75.9443,75.7491,75.7569,43724.0
2017-11-24 09:30:00,97.71,97.71,97.12,97.59,15456.0,76.2878,76.2878,75.8272,76.1941,15456.0
2017-11-24 10:00:00,97.59,97.94,97.47,97.94,12758.0,76.1941,76.4674,76.1004,76.4674,12758.0
2017-11-24 10:30:00,97.91,97.93,97.62,97.75,6476.0,76.444,76.4596,76.2175,76.319,6476.0
2017-11-24 11:00:00,97.78,97.91,97.76,97.83,5720.0,76.3425,76.444,76.3269,76.3815,5720.0
2017-11-24 11:30:00,97.8,97.91,97.79,97.91,9890.0,76.3581,76.444,76.3503,76.444,9890.0
2017-11-24 12:00:00,97.92,97.94,97.67,97.82,10076.0,76.4518,76.4674,76.2566,76.3737,10076.0
2017-11-24 12:30:00,97.8,97.9,97.58,97.74,32215.0,76.3581,76.4362,76.1863,76.3112,32215.0
2017-11-27 09:30:00,97.77,97.88,97.14,97.38,11668.0,76.3347,76.4205,75.8428,76.0302,11668.0
2017-11-27 10:00:00,97.37,97.58,97.17,97.58,16372.0,76.0224,76.1863,75.8662,76.1863,16372.0
2017-11-27 10:30:00,97.64,97.83,97.54,97.83,15316.0,76.2332,76.3815,76.1551,76.3815,15316.0
2017-11-27 11:00:00,97.86,97.9,97.6,97.63,10605.0,76.4049,76.4362,76.2019,76.2254,10605.0
2017-11-27 11:30:00,97.65,97.67,97.55,97.62,8350.0,76.241,76.2566,76.1629,76.2175,8350.0
2017-11-27 12:00:00,97.64,97.66,97.44,97.45,12226.0,76.2332,76.2488,76.077,76.0848,12226.0
2017-11-27 12:30:00,97.41,97.5,97.35,97.41,7575.0,76.0536,76.1239,76.0067,76.0536,7575.0
2017-11-27 13:00:00,97.42,97.53,97.42,97.46,6631.0,76.0614,76.1473,76.0614,76.0926,6631.0
2017-11-27 13:30:00,97.47,97.47,97.35,97.46,6434.0,76.1004,76.1004,76.0067,76.0926,6434.0
2017-11-27 14:00:00,97.44,97.5,97.31,97.5,9203.0,76.077,76.1239,75.9755,76.1239,9203.0
2017-11-27 14:30:00,97.5,97.61,97.39,97.46,10353.0,76.1239,76.2097,76.038,76.0926,10353.0
2017-11-27 15:00:00,97.43,97.48,97.35,97.36,15451.0,76.0692,76.1082,76.0067,76.0146,15451.0
2017-11-27 15:30:00,97.38,97.44,97.2,97.22,33486.0,76.0302,76.077,75.8896,75.9052,33486.0
2017-11-28 09:30:00,97.86,98.0,97.35,98.0,12393.0,76.4049,76.5142,76.0067,76.5142,12393.0
2017-11-28 10:00:00,98.0,98.02,97.52,97.52,11281.0,76.5142,76.5299,76.1395,76.1395,11281.0
2017-11-28 10:30:00,97.48,97.71,97.27,97.7,9761.0,76.1082,76.2878,75.9443,76.28,9761.0
2017-11-28 11:00:00,97.67,97.95,97.67,97.9,10707.0,76.2566,76.4752,76.2566,76.4362,10707.0
2017-11-28 11:30:00,97.92,98.12,97.91,98.04,10805.0,76.4518,76.6079,76.444,76.5455,10805.0
2017-11-28 12:00:00,98.06,98.12,97.96,98.12,6637.0,76.5611,76.6079,76.483,76.6079,6637.0
2017-11-28 12:30:00,98.15,98.17,98.09,98.16,6821.0,76.6314,76.647,76.5845,76.6392,6821.0
2017-11-28 13:00:00,98.18,98.31,98.14,98.16,7341.0,76.6548,76.7563,76.6235,76.6392,7341.0
2017-11-28 13:30:00,98.23,98.35,98.13,98.13,7189.0,76.6938,76.7875,76.6157,76.6157,7189.0
2017-11-28 14:00:00,98.1,98.13,97.92,97.92,7552.0,76.5923,76.6157,76.4518,76.4518,7552.0
2017-11-28 14:30:00,97.97,98.31,97.93,98.3,10972.0,76.4908,76.7563,76.4596,76.7485,10972.0
2017-11-28 15:00:00,98.32,98.53,98.28,98.5,15129.0,76.7641,76.928,76.7328,76.9046,15129.0
2017-11-28 15:30:00,98.5,98.63,98.4,98.44,47593.0,76.9046,77.0061,76.8265,76.8578,47593.0
2017-11-29 09:30:00,98.65,99.0,98.51,98.76,22008.0,77.0217,77.295,76.9124,77.1076,22008.0
2017-11-29 10:00:00,98.76,98.8,98.43,98.46,16807.0,77.1076,77.1388,76.85,76.8734,16807.0
2017-11-29 10:30:00,98.45,98.76,98.45,98.56,13883.0,76.8656,77.1076,76.8656,76.9515,13883.0
2017-11-29 11:00:00,98.56,98.71,98.43,98.53,7972.0,76.9515,77.0686,76.85,76.928,7972.0
2017-11-29 11:30:00,98.58,98.66,98.48,98.59,8669.0,76.9671,77.0295,76.889,76.9749,8669.0
2017-11-29 12:00:00,98.59,98.8,98.58,98.71,16922.0,76.9749,77.1388,76.9671,77.0686,16922.0
2017-11-29 12:30:00,98.71,98.82,98.57,98.57,10816.0,77.0686,77.1545,76.9593,76.9593,10816.0
2017-11-29 13:00:00,98.59,98.59,98.48,98.55,11660.0,76.9749,76.9749,76.889,76.9437,11660.0
2017-11-29 13:30:00,98.5,98.75,98.5,98.74,9869.0,76.9046,77.0998,76.9046,77.092,9869.0
2017-11-29 14:00:00,98.75,98.76,98.38,98.48,18885.0,77.0998,77.1076,76.8109,76.889,18885.0
2017-11-29 14:30:00,98.47,98.6,98.38,98.44,13888.0,76.8812,76.9827,76.8109,76.8578,13888.0
2017-11-29 15:00:00,98.46,98.46,98.08,98.24,29004.0,76.8734,76.8734,76.5767,76.7016,29004.0
2017-11-29 15:30:00,98.27,98.47,98.12,98.34,78477.0,76.725,76.8812,76.6079,76.7797,78477.0
2017-11-30 09:30:00,99.13,99.42,98.57,99.35,19473.0,77.3965,77.6229,76.9593,77.5683,19473.0
2017-11-30 10:00:00,99.35,99.48,99.2,99.2,10382.0,77.5683,77.6698,77.4511,77.4511,10382.0
2017-11-30 10:30:00,99.07,99.25,99.03,99.25,9760.0,77.3496,77.4902,77.3184,77.4902,9760.0
2017-11-30 11:00:00,99.25,99.82,99.24,99.81,63062.0,77.4902,77.9352,77.4824,77.9274,63062.0
2017-11-30 11:30:00,99.77,99.87,99.67,99.84,9500.0,77.8962,77.9743,77.8181,77.9508,9500.0
2017-11-30 12:00:00,99.87,100.0,99.77,100.0,11634.0,77.9743,78.0758,77.8962,78.0758,11634.0
2017-11-30 12:30:00,99.97,100.3,99.83,99.83,11930.0,78.0523,78.31,77.943,77.943,11930.0
2017-11-30 13:00:00,99.92,99.92,99.68,99.69,8784.0,78.0133,78.0133,77.8259,77.8337,8784.0
2017-11-30 13:30:00,99.7,99.71,99.33,99.33,13890.0,77.8415,77.8493,77.5526,77.5526,13890.0
2017-11-30 14:00:00,99.29,99.35,99.01,99.03,17933.0,77.5214,77.5683,77.3028,77.3184,17933.0
2017-11-30 14:30:00,99.06,99.06,98.71,98.72,22546.0,77.3418,77.3418,77.0686,77.0764,22546.0
2017-11-30 15:00:00,98.72,98.84,98.46,98.46,26661.0,77.0764,77.1701,76.8734,76.8734,26661.0
2017-11-30 15:30:00,98.52,98.88,98.5,98.85,84964.0,76.9202,77.2013,76.9046,77.1779,84964.0
2017-12-01 09:30:00,98.74,99.1,98.31,98.31,13141.0,77.092,77.3731,76.7563,76.7563,13141.0
2017-12-01 10:00:00,98.31,99.09,98.09,98.97,23877.0,76.7563,77.3653,76.5845,77.2716,23877.0
2017-12-01 10:30:00,98.96,99.11,98.58,98.59,15185.0,77.2638,77.3809,76.9671,76.9749,15185.0
2017-12-01 11:00:00,98.58,98.72,97.83,97.99,24721.0,76.9671,77.0764,76.3815,76.5064,24721.0
2017-12-01 11:30:00,98.01,98.37,97.54,97.86,22778.0,76.522,76.8031,76.1551,76.4049,22778.0
2017-12-01 12:00:00,97.99,98.72,97.9,98.44,22700.0,76.5064,77.0764,76.4362,76.8578,22700.0
2017-12-01 12:30:00,98.47,98.99,98.47,98.98,15006.0,76.8812,77.2872,76.8812,77.2794,15006.0
2017-12-01 13:00:00,98.98,99.06,98.79,99.06,7748.0,77.2794,77.3418,77.131,77.3418,7748.0
2017-12-01 13:30:00,99.04,99.45,99.03,99.42,7324.0,77.3262,77.6463,77.3184,77.6229,7324.0
2017-12-01 14:00:00,99.42,99.57,99.35,99.51,8138.0,77.6229,77.74,77.5683,77.6932,8138.0
2017-12-01 14:30:00,99.51,99.73,99.23,99.47,8888.0,77.6932,77.8649,77.4746,77.662,8888.0
2017-12-01 15:00:00,99.5,99.6,99.39,99.51,11224.0,77.6854,77.7634,77.5995,77.6932,11224.0
2017-12-01 15:30:00,99.53,99.61,99.22,99.25,53846.0,77.7088,77.7713,77.4668,77.4902,53846.0
2017-12-04 09:30:00,100.0,100.94,99.9,100.83,31441.0,78.0758,78.8097,77.9977,78.7238,31441.0
2017-12-04 10:00:00,100.98,101.3,100.8,100.81,30440.0,78.8409,79.0907,78.7004,78.7082,30440.0
2017-12-04 10:30:00,100.82,101.18,100.82,100.98,7524.0,78.716,78.997,78.716,78.8409,7524.0
2017-12-04 11:00:00,100.97,101.01,100.52,100.93,8790.0,78.8331,78.8643,78.4817,78.8019,8790.0
2017-12-04 11:30:00,100.89,101.08,100.78,100.8,16213.0,78.7706,78.919,78.6847,78.7004,16213.0
2017-12-04 12:00:00,100.84,101.21,100.84,100.97,33004.0,78.7316,79.0205,78.7316,78.8331,33004.0
2017-12-04 12:30:00,100.98,100.99,100.49,100.55,40932.0,78.8409,78.8487,78.4583,78.5052,40932.0
2017-12-04 13:00:00,100.52,100.97,100.4,100.63,36323.0,78.4817,78.8331,78.3881,78.5676,36323.0
2017-12-04 13:30:00,100.68,100.91,100.68,100.88,10717.0,78.6067,78.7862,78.6067,78.7628,10717.0
2017-12-04 14:00:00,100.94,100.97,100.56,100.59,12122.0,78.8097,78.8331,78.513,78.5364,12122.0
2017-12-04 14:30:00,100.58,100.75,100.55,100.71,11322.0,78.5286,78.6613,78.5052,78.6301,11322.0
2017-12-04 15:00:00,100.74,100.82,100.63,100.74,14697.0,78.6535,78.716,78.5676,78.6535,14697.0
2017-12-04 15:30:00,100.75,100.75,100.52,100.67,161769.0,78.6613,78.6613,78.4817,78.5989,161769.0
2017-12-05 09:30:00,101.39,101.89,100.68,101.66,19109.0,79.161,79.5514,78.6067,79.3718,19109.0
2017-12-05 10:00:00,101.63,101.77,101.35,101.55,91602.0,79.3484,79.4577,79.1298,79.2859,91602.0
2017-12-05 10:30:00,101.57,101.71,101.4,101.65,36736.0,79.3015,79.4108,79.1688,79.364,36736.0
2017-12-05 11:00:00,101.71,101.76,101.43,101.61,30735.0,79.4108,79.4499,79.1922,79.3328,30735.0
2017-12-05 11:30:00,101.63,101.71,101.37,101.48,34663.0,79.3484,79.4108,79.1454,79.2313,34663.0
2017-12-05 12:00:00,101.45,101.59,101.38,101.56,21683.0,79.2079,79.3172,79.1532,79.2937,21683.0
2017-12-05 12:30:00,101.55,101.61,101.42,101.54,10858.0,79.2859,79.3328,79.1844,79.2781,10858.0
2017-12-05 13:00:00,101.48,101.68,101.32,101.45,16687.0,79.2313,79.3874,79.1064,79.2079,16687.0
2017-12-05 13:30:00,101.48,101.56,101.25,101.37,10289.0,79.2313,79.2937,79.0517,79.1454,10289.0
2017-12-05 14:00:00,101.41,101.57,101.36,101.48,18753.0,79.1766,79.3015,79.1376,79.2313,18753.0
2017-12-05 14:30:00,101.5,101.55,101.1,101.14,19547.0,79.2469,79.2859,78.9346,78.9658,19547.0
2017-12-05 15:00:00,101.16,101.56,101.11,101.48,24818.0,78.9814,79.2937,78.9424,79.2313,24818.0
2017-12-05 15:30:00,101.47,101.71,101.18,101.28,139137.0,79.2235,79.4108,78.997,79.0751,139137.0
2017-12-06 09:30:00,101.47,101.49,100.34,100.46,27235.0,79.2235,79.2391,78.3412,78.4349,27235.0
2017-12-06 10:00:00,100.45,100.8,100.1,100.74,7036.0,78.4271,78.7004,78.1538,78.6535,7036.0
2017-12-06 10:30:00,100.72,100.88,100.4,100.67,5818.0,78.6379,78.7628,78.3881,78.5989,5818.0
2017-12-06 11:00:00,100.65,100.77,100.57,100.65,6811.0,78.5832,78.6769,78.5208,78.5832,6811.0
2017-12-06 11:30:00,100.69,100.7,100.47,100.53,5357.0,78.6145,78.6223,78.4427,78.4896,5357.0
2017-12-06 12:00:00,100.5,100.59,100.42,100.57,10412.0,78.4661,78.5364,78.4037,78.5208,10412.0
2017-12-06 12:30:00,100.6,100.65,100.53,100.53,3000.0,78.5442,78.5832,78.4896,78.4896,3000.0
2017-12-06 13:00:00,100.56,100.57,100.28,100.38,5152.0,78.513,78.5208,78.2944,78.3724,5152.0
2017-12-06 13:30:00,100.46,100.6,100.26,100.36,18990.0,78.4349,78.5442,78.2787,78.3568,18990.0
2017-12-06 14:00:00,100.36,100.55,100.36,100.47,10577.0,78.3568,78.5052,78.3568,78.4427,10577.0
2017-12-06 14:30:00,100.46,100.64,100.35,100.37,10514.0,78.4349,78.5754,78.349,78.3646,10514.0
2017-12-06 15:00:00,100.37,100.83,100.36,100.78,11260.0,78.3646,78.7238,78.3568,78.6847,11260.0
2017-12-06 15:30:00,100.78,100.81,100.33,100.45,35600.0,78.6847,78.7082,78.3334,78.4271,35600.0
2017-12-07 09:30:00,100.56,100.93,100.27,100.7,18352.0,78.513,78.8019,78.2866,78.6223,18352.0
2017-12-07 10:00:00,100.7,101.13,100.63,101.08,5142.0,78.6223,78.958,78.5676,78.919,5142.0
2017-12-07 10:30:00,101.07,101.53,100.85,101.13,38823.0,78.9112,79.2703,78.7394,78.958,38823.0
2017-12-07 11:00:00,101.03,101.29,101.01,101.26,8134.0,78.8799,79.0829,78.8643,79.0595,8134.0
2017-12-07 11:30:00,101.27,101.56,101.18,101.39,12137.0,79.0673,79.2937,78.997,79.161,12137.0
2017-12-07 12:00:00,101.32,101.64,101.32,101.49,6399.0,79.1064,79.3562,79.1064,79.2391,6399.0
2017-12-07 12:30:00,101.44,101.66,101.24,101.31,9345.0,79.2,79.3718,79.0439,79.0985,9345.0
2017-12-07 13:00:00,101.33,101.33,101.11,101.23,8781.0,79.1142,79.1142,78.9424,79.0361,8781.0
2017-12-07 13:30:00,101.22,101.29,101.09,101.15,9507.0,79.0283,79.0829,78.9268,78.9736,9507.0
2017-12-07 14:00:00,101.16,101.29,101.02,101.06,11047.0,78.9814,79.0829,78.8721,78.9034,11047.0
2017-12-07 14:30:00,101.08,101.25,101.01,101.18,11665.0,78.919,79.0517,78.8643,78.997,11665.0
2017-12-07 15:00:00,101.22,101.3,101.12,101.24,12006.0,79.0283,79.0907,78.9502,79.0439,12006.0
2017-12-07 15:30:00,101.23,101.43,101.14,101.41,53277.0,79.0361,79.1922,78.9658,79.1766,53277.0
2017-12-08 09:30:00,101.79,101.97,100.81,100.91,29216.0,79.4733,79.6138,78.7082,78.7862,29216.0
2017-12-08 10:00:00,101.03,101.1,100.51,100.54,39423.0,78.8799,78.9346,78.4739,78.4974,39423.0
2017-12-08 10:30:00,100.65,100.96,100.45,100.9,85197.0,78.5832,78.8253,78.4271,78.7784,85197.0
2017-12-08 11:00:00,100.91,101.15,100.78,100.91,10067.0,78.7862,78.9736,78.6847,78.7862,10067.0
2017-12-08 11:30:00,100.92,101.47,100.8,101.14,8870.0,78.794,79.2235,78.7004,78.9658,8870.0
2017-12-08 12:00:00,101.23,101.31,101.13,101.13,11327.0,79.0361,79.0985,78.958,78.958,11327.0
2017-12-08 12:30:00,101.12,101.36,101.11,101.35,3753.0,78.9502,79.1376,78.9424,79.1298,3753.0
2017-12-08 13:00:00,101.43,101.43,101.17,101.33,10824.0,79.1922,79.1922,78.9892,79.1142,10824.0
2017-12-08 13:30:00,101.37,101.37,101.02,101.19,10183.0,79.1454,79.1454,78.8721,79.0049,10183.0
2017-12-08 14:00:00,101.17,101.29,101.0,101.12,52642.0,78.9892,79.0829,78.8565,78.9502,52642.0
2017-12-08 14:30:00,101.22,101.58,101.15,101.3,38208.0,79.0283,79.3093,78.9736,79.0907,38208.0
2017-12-08 15:00:00,101.38,101.49,101.17,101.45,14552.0,79.1532,79.2391,78.9892,79.2079,14552.0
2017-12-08 15:30:00,101.47,101.59,101.38,101.48,45492.0,79.2235,79.3172,79.1532,79.2313,45492.0
2017-12-11 09:30:00,101.86,102.4,101.72,102.4,15565.0,79.528,79.9496,79.4187,79.9496,15565.0
2017-12-11 10:00:00,102.45,102.56,102.2,102.52,12726.0,79.9886,80.0745,79.7934,80.0433,12726.0
2017-12-11 10:30:00,102.44,102.75,102.37,102.41,13825.0,79.9808,80.2228,79.9261,79.9574,13825.0
2017-12-11 11:00:00,102.39,102.78,102.39,102.59,14532.0,79.9418,80.2463,79.9418,80.0979,14532.0
2017-12-11 11:30:00,102.62,102.69,102.4,102.52,8002.0,80.1213,80.176,79.9496,80.0433,8002.0
2017-12-11 12:00:00,102.51,102.76,102.48,102.68,8754.0,80.0355,80.2306,80.012,80.1682,8754.0
2017-12-11 12:30:00,102.66,102.73,102.49,102.56,7131.0,80.1526,80.2072,80.0198,80.0745,7131.0
2017-12-11 13:00:00,102.58,102.63,102.5,102.53,7496.0,80.0901,80.1291,80.0276,80.0511,7496.0
2017-12-11 13:30:00,102.52,102.63,102.45,102.45,8991.0,80.0433,80.1291,79.9886,79.9886,8991.0
2017-12-11 14:00:00,102.45,102.57,102.34,102.55,12143.0,79.9886,80.0823,79.9027,80.0667,12143.0
2017-12-11 14:30:00,102.57,102.6,102.33,102.58,12386.0,80.0823,80.1057,79.8949,80.0901,12386.0
2017-12-11 15:00:00,102.64,102.65,102.41,102.56,13141.0,80.137,80.1448,79.9574,80.0745,13141.0
2017-12-11 15:30:00,102.5,102.76,102.48,102.69,38702.0,80.0276,80.2306,80.012,80.176,38702.0
2017-12-12 09:30:00,102.8,103.22,102.63,103.01,16738.0,80.2619,80.5898,80.1291,80.4258,16738.0
2017-12-12 10:00:00,103.05,103.36,102.97,103.08,12005.0,80.4571,80.6991,80.3946,80.4805,12005.0
2017-12-12 10:30:00,103.07,103.14,102.88,102.88,8170.0,80.4727,80.5273,80.3243,80.3243,8170.0
2017-12-12 11:00:00,102.89,103.24,102.81,103.24,15461.0,80.3321,80.6054,80.2697,80.6054,15461.0
2017-12-12 11:30:00,103.19,103.24,102.88,102.9,10315.0,80.5664,80.6054,80.3243,80.3399,10315.0
2017-12-12 12:00:00,102.91,102.93,102.74,102.74,9190.0,80.3478,80.3634,80.215,80.215,9190.0
2017-12-12 12:30:00,102.68,102.83,102.55,102.83,12526.0,80.1682,80.2853,80.0667,80.2853,12526.0
2017-12-12 13:00:00,102.83,102.84,102.57,102.66,8174.0,80.2853,80.2931,80.0823,80.1526,8174.0
2017-12-12 13:30:00,102.65,103.0,102.65,102.98,10572.0,80.1448,80.418,80.1448,80.4024,10572.0
2017-12-12 14:00:00,102.98,103.18,102.88,103.1,11739.0,80.4024,80.5586,80.3243,80.4961,11739.0
2017-12-12 14:30:00,103.08,103.11,102.74,102.75,11352.0,80.4805,80.5039,80.215,80.2228,11352.0
2017-12-12 15:00:00,102.73,102.78,102.43,102.67,15816.0,80.2072,80.2463,79.973,80.1604,15816.0
2017-12-12 15:30:00,102.59,102.82,102.54,102.71,37485.0,80.0979,80.2775,80.0589,80.1916,37485.0
2017-12-13 09:30:00,102.78,103.03,101.83,101.89,16503.0,80.2463,80.4414,79.5045,79.5514,16503.0
2017-12-13 10:00:00,101.88,102.49,101.77,102.18,17919.0,79.5436,80.0198,79.4577,79.7778,17919.0
2017-12-13 10:30:00,102.22,102.3,101.85,102.04,26459.0,79.809,79.8715,79.5202,79.6685,26459.0
2017-12-13 11:00:00,101.99,102.23,101.92,102.0,15105.0,79.6295,79.8168,79.5748,79.6373,15105.0
2017-12-13 11:30:00,102.06,102.51,102.0,102.48,15808.0,79.6841,80.0355,79.6373,80.012,15808.0
2017-12-13 12:00:00,102.49,102.58,102.29,102.45,9406.0,80.0198,80.0901,79.8637,79.9886,9406.0
2017-12-13 12:30:00,102.45,102.97,102.25,102.25,16541.0,79.9886,80.3946,79.8325,79.8325,16541.0
2017-12-13 13:00:00,102.25,102.58,102.2,102.4,17793.0,79.8325,80.0901,79.7934,79.9496,17793.0
2017-12-13 13:30:00,102.43,102.63,102.37,102.45,13944.0,79.973,80.1291,79.9261,79.9886,13944.0
2017-12-13 14:00:00,102.54,102.72,102.31,102.45,13776.0,80.0589,80.1994,79.8793,79.9886,13776.0
2017-12-13 14:30:00,102.51,102.66,102.46,102.54,12331.0,80.0355,80.1526,79.9964,80.0589,12331.0
2017-12-13 15:00:00,102.53,102.63,102.4,102.51,64772.0,80.0511,80.1291,79.9496,80.0355,64772.0
2017-12-13 15:30:00,102.47,102.53,102.24,102.47,48227.0,80.0042,80.0511,79.8246,80.0042,48227.0
2017-12-14 09:30:00,102.45,102.57,102.19,102.43,23419.0,79.9886,80.0823,79.7856,79.973,23419.0
2017-12-14 10:00:00,102.45,102.62,102.18,102.44,28520.0,79.9886,80.1213,79.7778,79.9808,28520.0
2017-12-14 10:30:00,102.34,102.64,102.31,102.38,25929.0,79.9027,80.137,79.8793,79.934,25929.0
2017-12-14 11:00:00,102.35,102.5,102.07,102.46,11688.0,79.9105,80.0276,79.6919,79.9964,11688.0
2017-12-14 11:30:00,102.46,102.46,102.13,102.43,10916.0,79.9964,79.9964,79.7388,79.973,10916.0
2017-12-14 12:00:00,102.3,102.3,101.99,102.14,9478.0,79.8715,79.8715,79.6295,79.7466,9478.0
2017-12-14 12:30:00,102.01,102.21,102.01,102.12,8608.0,79.6451,79.8012,79.6451,79.731,8608.0
2017-12-14 13:00:00,102.08,102.19,101.98,102.15,8573.0,79.6997,79.7856,79.6217,79.7544,8573.0
2017-12-14 13:30:00,102.17,102.17,101.97,101.99,15576.0,79.77,79.77,79.6138,79.6295,15576.0
2017-12-14 14:00:00,102.0,102.11,101.96,102.04,19309.0,79.6373,79.7232,79.606,79.6685,19309.0
2017-12-14 14:30:00,102.02,102.1,101.95,102.08,19482.0,79.6529,79.7153,79.5982,79.6997,19482.0
2017-12-14 15:00:00,102.08,102.1,101.81,102.01,17100.0,79.6997,79.7153,79.4889,79.6451,17100.0
2017-12-14 15:30:00,101.99,102.22,101.98,102.08,109941.0,79.6295,79.809,79.6217,79.6997,109941.0
2017-12-15 09:30:00,102.46,103.14,102.46,102.87,121240.0,79.9964,80.5273,79.9964,80.3165,121240.0
2017-12-15 10:00:00,102.97,102.98,102.59,102.81,14226.0,80.3946,80.4024,80.0979,80.2697,14226.0
2017-12-15 10:30:00,102.83,102.86,102.64,102.66,12094.0,80.2853,80.3087,80.137,80.1526,12094.0
2017-12-15 11:00:00,102.65,102.66,102.37,102.64,10577.0,80.1448,80.1526,79.9261,80.137,10577.0
2017-12-15 11:30:00,102.59,102.67,102.39,102.51,7752.0,80.0979,80.1604,79.9418,80.0355,7752.0
2017-12-15 12:00:00,102.5,102.58,102.47,102.53,3400.0,80.0276,80.0901,80.0042,80.0511,3400.0
2017-12-15 12:30:00,102.52,102.65,102.52,102.59,5737.0,80.0433,80.1448,80.0433,80.0979,5737.0
2017-12-15 13:00:00,102.59,102.69,102.5,102.63,20082.0,80.0979,80.176,80.0276,80.1291,20082.0
2017-12-15 13:30:00,102.63,102.9,102.62,102.76,15738.0,80.1291,80.3399,80.1213,80.2306,15738.0
2017-12-15 14:00:00,102.75,102.98,102.75,102.98,19948.0,80.2228,80.4024,80.2228,80.4024,19948.0
2017-12-15 14:30:00,102.96,103.06,102.85,102.9,35876.0,80.3868,80.4649,80.3009,80.3399,35876.0
2017-12-15 15:00:00,102.92,102.98,102.82,102.94,18332.0,80.3556,80.4024,80.2775,80.3712,18332.0
2017-12-15 15:30:00,102.97,102.97,102.49,102.58,69264.0,80.3946,80.3946,80.0198,80.0901,69264.0
2017-12-18 09:30:00,103.07,103.48,103.07,103.33,24324.0,80.4727,80.7928,80.4727,80.6757,24324.0
2017-12-18 10:00:00,103.36,103.42,102.84,102.93,23807.0,80.6991,80.7459,80.2931,80.3634,23807.0
2017-12-18 10:30:00,102.93,103.21,102.82,103.18,9919.0,80.3634,80.582,80.2775,80.5586,9919.0
2017-12-18 11:00:00,103.19,103.28,103.07,103.11,13398.0,80.5664,80.6366,80.4727,80.5039,13398.0
2017-12-18 11:30:00,103.14,103.3,103.0,103.19,20058.0,80.5273,80.6523,80.418,80.5664,20058.0
2017-12-18 12:00:00,103.21,103.24,102.89,103.02,13372.0,80.582,80.6054,80.3321,80.4336,13372.0
2017-12-18 12:30:00,103.04,103.04,102.88,102.88,15841.0,80.4493,80.4493,80.3243,80.3243,15841.0
2017-12-18 13:00:00,102.92,103.02,102.85,102.97,9662.0,80.3556,80.4336,80.3009,80.3946,9662.0
2017-12-18 13:30:00,102.95,103.15,102.9,103.0,20360.0,80.379,80.5351,80.3399,80.418,20360.0
2017-12-18 14:00:00,102.98,103.01,102.76,102.8,8574.0,80.4024,80.4258,80.2306,80.2619,8574.0
2017-12-18 14:30:00,102.82,103.01,102.78,102.97,15949.0,80.2775,80.4258,80.2463,80.3946,15949.0
2017-12-18 15:00:00,102.98,103.01,102.87,102.87,14393.0,80.4024,80.4258,80.3165,80.3165,14393.0
2017-12-18 15:30:00,102.88,102.9,102.71,102.84,79393.0,80.3243,80.3399,80.1916,80.2931,79393.0
2017-12-19 09:30:00,103.0,103.5,103.0,103.27,17574.0,80.418,80.8084,80.418,80.6288,17574.0
2017-12-19 10:00:00,103.11,103.57,103.06,103.48,27726.0,80.5039,80.8631,80.4649,80.7928,27726.0
2017-12-19 10:30:00,103.49,103.67,103.3,103.3,16956.0,80.8006,80.9411,80.6523,80.6523,16956.0
2017-12-19 11:00:00,103.3,103.43,103.21,103.22,10358.0,80.6523,80.7538,80.582,80.5898,10358.0
2017-12-19 11:30:00,103.2,103.24,102.98,103.02,4630.0,80.5742,80.6054,80.4024,80.4336,4630.0
2017-12-19 12:00:00,103.0,103.09,102.86,102.93,6998.0,80.418,80.4883,80.3087,80.3634,6998.0
2017-12-19 12:30:00,102.88,102.89,102.6,102.63,2951.0,80.3243,80.3321,80.1057,80.1291,2951.0
2017-12-19 13:00:00,102.59,102.73,102.43,102.48,6392.0,80.0979,80.2072,79.973,80.012,6392.0
2017-12-19 13:30:00,102.51,102.74,102.43,102.66,9004.0,80.0355,80.215,79.973,80.1526,9004.0
2017-12-19 14:00:00,102.69,102.95,102.68,102.89,7701.0,80.176,80.379,80.1682,80.3321,7701.0
2017-12-19 14:30:00,102.92,102.99,102.81,102.89,6364.0,80.3556,80.4102,80.2697,80.3321,6364.0
2017-12-19 15:00:00,102.83,103.08,102.64,102.92,20836.0,80.2853,80.4805,80.137,80.3556,20836.0
2017-12-19 15:30:00,102.89,103.04,102.87,102.97,40680.0,80.3321,80.4493,80.3165,80.3946,40680.0
2017-12-20 09:30:00,103.61,103.61,102.82,103.49,48326.0,80.8943,80.8943,80.2775,80.8006,48326.0
2017-12-20 10:00:00,103.56,103.92,103.39,103.61,10225.0,80.8552,81.1363,80.7225,80.8943,10225.0
2017-12-20 10:30:00,103.56,103.67,103.39,103.42,19425.0,80.8552,80.9411,80.7225,80.7459,19425.0
2017-12-20 11:00:00,103.45,103.45,103.31,103.39,5694.0,80.7694,80.7694,80.6601,80.7225,5694.0
2017-12-20 11:30:00,103.4,103.57,103.19,103.42,10736.0,80.7303,80.8631,80.5664,80.7459,10736.0
2017-12-20 12:00:00,103.42,103.47,103.14,103.16,19740.0,80.7459,80.785,80.5273,80.5429,19740.0
2017-12-20 12:30:00,103.16,103.33,102.89,102.98,11650.0,80.5429,80.6757,80.3321,80.4024,11650.0
2017-12-20 13:00:00,102.99,103.08,102.87,102.95,14158.0,80.4102,80.4805,80.3165,80.379,14158.0
2017-12-20 13:30:00,102.97,103.01,102.8,102.86,14720.0,80.3946,80.4258,80.2619,80.3087,14720.0
2017-12-20 14:00:00,102.84,102.88,102.61,102.88,15090.0,80.2931,80.3243,80.1135,80.3243,15090.0
2017-12-20 14:30:00,102.95,103.09,102.91,103.02,15020.0,80.379,80.4883,80.3478,80.4336,15020.0
2017-12-20 15:00:00,103.03,103.03,102.78,102.89,16687.0,80.4414,80.4414,80.2463,80.3321,16687.0
2017-12-20 15:30:00,102.89,102.98,102.62,102.78,60692.0,80.3321,80.4024,80.1213,80.2463,60692.0
2017-12-21 09:30:00,103.12,103.48,102.85,102.85,7680.0,80.5117,80.7928,80.3009,80.3009,7680.0
2017-12-21 10:00:00,102.87,103.01,102.73,102.77,4599.0,80.3165,80.4258,80.2072,80.2385,4599.0
2017-12-21 10:30:00,102.81,103.08,102.68,102.77,13275.0,80.2697,80.4805,80.1682,80.2385,13275.0
2017-12-21 11:00:00,102.83,102.89,102.66,102.89,6188.0,80.2853,80.3321,80.1526,80.3321,6188.0
2017-12-21 11:30:00,102.92,102.96,102.68,102.76,4802.0,80.3556,80.3868,80.1682,80.2306,4802.0
2017-12-21 12:00:00,102.8,102.88,102.62,102.7,4762.0,80.2619,80.3243,80.1213,80.1838,4762.0
2017-12-21 12:30:00,102.62,102.75,102.47,102.66,9581.0,80.1213,80.2228,80.0042,80.1526,9581.0
2017-12-21 13:00:00,102.65,102.71,102.43,102.55,10611.0,80.1448,80.1916,79.973,80.0667,10611.0
2017-12-21 13:30:00,102.58,102.79,102.54,102.75,2920.0,80.0901,80.2541,80.0589,80.2228,2920.0
2017-12-21 14:00:00,102.81,102.84,102.67,102.7,3883.0,80.2697,80.2931,80.1604,80.1838,3883.0
2017-12-21 14:30:00,102.7,102.81,102.67,102.67,3734.0,80.1838,80.2697,80.1604,80.1604,3734.0
2017-12-21 15:00:00,102.67,102.74,102.57,102.71,8824.0,80.1604,80.215,80.0823,80.1916,8824.0
2017-12-21 15:30:00,102.72,102.82,102.35,102.44,57500.0,80.1994,80.2775,79.9105,79.9808,57500.0
2017-12-22 09:30:00,102.75,102.75,101.9,102.02,14123.0,80.2228,80.2228,79.5592,79.6529,14123.0
2017-12-22 10:00:00,101.94,102.16,101.85,101.93,5788.0,79.5904,79.7622,79.5202,79.5826,5788.0
2017-12-22 10:30:00,101.98,102.12,101.92,102.11,4829.0,79.6217,79.731,79.5748,79.7232,4829.0
2017-12-22 11:00:00,102.11,102.14,101.92,102.14,5742.0,79.7232,79.7466,79.5748,79.7466,5742.0
2017-12-22 11:30:00,102.13,102.27,102.04,102.17,3661.0,79.7388,79.8481,79.6685,79.77,3661.0
2017-12-22 12:00:00,102.17,102.24,102.12,102.16,2640.0,79.77,79.8246,79.731,79.7622,2640.0
2017-12-22 12:30:00,102.16,102.18,102.1,102.18,1905.0,79.7622,79.7778,79.7153,79.7778,1905.0
2017-12-22 13:00:00,102.05,102.19,102.04,102.15,2810.0,79.6763,79.7856,79.6685,79.7544,2810.0
2017-12-22 13:30:00,102.15,102.41,102.13,102.4,6553.0,79.7544,79.9574,79.7388,79.9496,6553.0
2017-12-22 14:00:00,102.41,102.58,102.4,102.57,6159.0,79.9574,80.0901,79.9496,80.0823,6159.0
2017-12-22 14:30:00,102.58,102.59,102.35,102.39,9482.0,80.0901,80.0979,79.9105,79.9418,9482.0
2017-12-22 15:00:00,102.42,102.49,102.36,102.38,4341.0,79.9652,80.0198,79.9183,79.934,4341.0
2017-12-22 15:30:00,102.37,102.56,102.37,102.54,20685.0,79.9261,80.0745,79.9261,80.0589,20685.0
2017-12-26 09:30:00,102.75,103.19,102.25,102.87,10240.0,80.2228,80.5664,79.8325,80.3165,10240.0
2017-12-26 10:00:00,102.81,102.93,102.61,102.8,4070.0,80.2697,80.3634,80.1135,80.2619,4070.0
2017-12-26 10:30:00,102.73,102.96,102.66,102.9,3070.0,80.2072,80.3868,80.1526,80.3399,3070.0
2017-12-26 11:00:00,102.93,103.02,102.88,103.02,4652.0,80.3634,80.4336,80.3243,80.4336,4652.0
2017-12-26 11:30:00,103.14,103.14,103.0,103.0,2610.0,80.5273,80.5273,80.418,80.418,2610.0
2017-12-26 12:00:00,103.07,103.13,102.84,103.01,5555.0,80.4727,80.5195,80.2931,80.4258,5555.0
2017-12-26 12:30:00,103.0,103.02,102.96,102.96,1358.0,80.418,80.4336,80.3868,80.3868,1358.0
2017-12-26 13:00:00,102.96,102.98,102.87,102.92,1722.0,80.3868,80.4024,80.3165,80.3556,1722.0
2017-12-26 13:30:00,102.89,103.02,102.88,102.95,3210.0,80.3321,80.4336,80.3243,80.379,3210.0
2017-12-26 14:00:00,102.98,103.06,102.96,103.0,4352.0,80.4024,80.4649,80.3868,80.418,4352.0
2017-12-26 14:30:00,103.02,103.02,102.95,102.98,7560.0,80.4336,80.4336,80.379,80.4024,7560.0
2017-12-26 15:00:00,103.02,103.04,102.93,102.93,6333.0,80.4336,80.4493,80.3634,80.3634,6333.0
2017-12-26 15:30:00,102.94,103.08,102.87,102.99,28636.0,80.3712,80.4805,80.3165,80.4102,28636.0
2017-12-27 09:30:00,103.02,103.31,102.89,103.07,59695.0,80.4336,80.6601,80.3321,80.4727,59695.0
2017-12-27 10:00:00,103.23,103.23,102.91,103.03,42919.0,80.5976,80.5976,80.3478,80.4414,42919.0
2017-12-27 10:30:00,103.0,103.29,102.96,103.15,8608.0,80.418,80.6444,80.3868,80.5351,8608.0
2017-12-27 11:00:00,103.23,103.39,103.18,103.26,8586.0,80.5976,80.7225,80.5586,80.621,8586.0
2017-12-27 11:30:00,103.23,103.34,103.2,103.27,5799.0,80.5976,80.6835,80.5742,80.6288,5799.0
2017-12-27 12:00:00,103.25,103.3,103.17,103.23,4994.0,80.6132,80.6523,80.5508,80.5976,4994.0
2017-12-27 12:30:00,103.2,103.31,103.15,103.18,22556.0,80.5742,80.6601,80.5351,80.5586,22556.0
2017-12-27 13:00:00,103.22,103.29,103.12,103.2,3000.0,80.5898,80.6444,80.5117,80.5742,3000.0
2017-12-27 13:30:00,103.17,103.2,103.13,103.2,1733.0,80.5508,80.5742,80.5195,80.5742,1733.0
2017-12-27 14:00:00,103.2,103.25,102.94,103.01,10838.0,80.5742,80.6132,80.3712,80.4258,10838.0
2017-12-27 14:30:00,102.91,103.06,102.86,103.06,5064.0,80.3478,80.4649,80.3087,80.4649,5064.0
2017-12-27 15:00:00,103.03,103.08,102.97,103.0,15576.0,80.4414,80.4805,80.3946,80.418,15576.0
2017-12-27 15:30:00,103.0,103.06,102.81,103.05,45245.0,80.418,80.4649,80.2697,80.4571,45245.0
2017-12-28 09:30:00,103.71,104.4,103.39,104.16,57359.0,80.9724,81.5111,80.7225,81.3237,57359.0
2017-12-28 10:00:00,104.16,105.07,104.01,105.05,47304.0,81.3237,82.0342,81.2066,82.0186,47304.0
2017-12-28 10:30:00,105.09,105.09,104.1,104.64,23199.0,82.0498,82.0498,81.2769,81.6985,23199.0
2017-12-28 11:00:00,104.57,104.69,104.46,104.6,23273.0,81.6438,81.7375,81.5579,81.6672,23273.0
2017-12-28 11:30:00,104.62,104.88,104.52,104.88,25137.0,81.6829,81.8858,81.6048,81.8858,25137.0
2017-12-28 12:00:00,104.88,105.06,104.64,105.02,22155.0,81.8858,82.0264,81.6985,81.9952,22155.0
2017-12-28 12:30:00,105.04,105.04,104.8,104.92,19379.0,82.0108,82.0108,81.8234,81.9171,19379.0
2017-12-28 13:00:00,104.94,104.97,104.85,104.88,16957.0,81.9327,81.9561,81.8624,81.8858,16957.0
2017-12-28 13:30:00,104.87,104.93,104.72,104.93,10107.0,81.878,81.9249,81.7609,81.9249,10107.0
2017-12-28 14:00:00,104.91,105.01,104.87,104.99,11618.0,81.9093,81.9873,81.878,81.9717,11618.0
2017-12-28 14:30:00,105.0,105.05,104.84,104.9,15545.0,81.9795,82.0186,81.8546,81.9015,15545.0
2017-12-28 15:00:00,104.88,104.92,104.7,104.74,21146.0,81.8858,81.9171,81.7453,81.7765,21146.0
2017-12-28 15:30:00,104.72,105.03,104.62,104.96,46165.0,81.7609,82.003,81.6829,81.9483,46165.0
2017-12-29 09:30:00,105.58,107.09,105.22,106.96,92353.0,82.4324,83.6113,82.1513,83.5098,92353.0
2017-12-29 10:00:00,106.92,107.3,106.51,106.96,43063.0,83.4786,83.7753,83.1585,83.5098,43063.0
2017-12-29 10:30:00,107.01,107.8,107.01,107.75,95907.0,83.5489,84.1657,83.5489,84.1266,95907.0
2017-12-29 11:00:00,107.8,108.04,107.64,107.88,59666.0,84.1657,84.353,84.0407,84.2281,59666.0
2017-12-29 11:30:00,107.8,108.0,107.62,107.84,12138.0,84.1657,84.3218,84.0251,84.1969,12138.0
2017-12-29 12:00:00,107.9,107.95,107.34,107.35,15251.0,84.2437,84.2828,83.8065,83.8143,15251.0
2017-12-29 12:30:00,107.35,107.5,107.21,107.36,7837.0,83.8143,83.9314,83.705,83.8221,7837.0
2017-12-29 13:00:00,107.34,107.46,107.0,107.0,44060.0,83.8065,83.9002,83.5411,83.5411,44060.0
2017-12-29 13:30:00,107.01,107.03,106.33,106.37,21006.0,83.5489,83.5645,83.0179,83.0492,21006.0
2017-12-29 14:00:00,106.41,106.8,106.41,106.78,9421.0,83.0804,83.3849,83.0804,83.3693,9421.0
2017-12-29 14:30:00,106.77,107.17,106.73,107.0,26260.0,83.3615,83.6738,83.3303,83.5411,26260.0
2017-12-29 15:00:00,106.99,107.21,106.97,107.2,18364.0,83.5332,83.705,83.5176,83.6972,18364.0
2017-12-29 15:30:00,107.23,107.23,106.77,106.98,55534.0,83.7206,83.7206,83.3615,83.5254,55534.0
2018-01-02 09:30:00,108.82,109.5,108.4,108.75,147305.0,84.962,85.4929,84.6341,84.9074,147305.0
2018-01-02 10:00:00,108.59,108.76,108.28,108.29,43286.0,84.7825,84.9152,84.5404,84.5482,43286.0
2018-01-02 10:30:00,108.36,108.4,107.9,108.33,28548.0,84.6029,84.6341,84.2437,84.5795,28548.0
2018-01-02 11:00:00,108.24,108.72,108.24,108.66,30464.0,84.5092,84.884,84.5092,84.8371,30464.0
2018-01-02 11:30:00,108.65,109.12,108.45,108.99,35589.0,84.8293,85.1963,84.6732,85.0948,35589.0
2018-01-02 12:00:00,109.0,109.21,108.49,108.63,41131.0,85.1026,85.2665,84.7044,84.8137,41131.0
2018-01-02 12:30:00,108.65,108.75,108.25,108.25,19226.0,84.8293,84.9074,84.517,84.517,19226.0
2018-01-02 13:00:00,108.21,108.44,108.1,108.17,21288.0,84.4858,84.6653,84.3999,84.4545,21288.0
2018-01-02 13:30:00,108.22,108.63,108.08,108.43,48155.0,84.4936,84.8137,84.3843,84.6575,48155.0
2018-01-02 14:00:00,108.49,108.55,107.95,107.99,45973.0,84.7044,84.7512,84.2828,84.314,45973.0
2018-01-02 14:30:00,108.06,108.54,108.0,108.54,50391.0,84.3687,84.7434,84.3218,84.7434,50391.0
2018-01-02 15:00:00,108.55,108.57,108.37,108.52,47727.0,84.7512,84.7668,84.6107,84.7278,47727.0
2018-01-02 15:30:00,108.5,108.74,108.42,108.5,136333.0,84.7122,84.8996,84.6497,84.7122,136333.0
2018-01-03 09:30:00,109.26,109.5,108.84,109.32,141811.0,85.3056,85.4929,84.9776,85.3524,141811.0
2018-01-03 10:00:00,109.27,109.7,109.25,109.53,49603.0,85.3134,85.6491,85.2978,85.5164,49603.0
2018-01-03 10:30:00,109.54,109.77,109.42,109.53,79754.0,85.5242,85.7038,85.4305,85.5164,79754.0
2018-01-03 11:00:00,109.5,109.6,109.27,109.35,28438.0,85.4929,85.571,85.3134,85.3758,28438.0
2018-01-03 11:30:00,109.35,109.35,108.5,108.6,35326.0,85.3758,85.3758,84.7122,84.7903,35326.0
2018-01-03 12:00:00,108.52,109.0,108.52,108.95,21242.0,84.7278,85.1026,84.7278,85.0635,21242.0
2018-01-03 12:30:00,108.92,108.99,108.53,108.56,22580.0,85.0401,85.0948,84.7356,84.759,22580.0
2018-01-03 13:00:00,108.55,108.67,108.31,108.44,22515.0,84.7512,84.8449,84.5638,84.6653,22515.0
2018-01-03 13:30:00,108.43,108.44,108.27,108.34,16577.0,84.6575,84.6653,84.5326,84.5873,16577.0
2018-01-03 14:00:00,108.3,108.76,108.21,108.68,33205.0,84.556,84.9152,84.4858,84.8527,33205.0
2018-01-03 14:30:00,108.64,108.69,108.39,108.51,17944.0,84.8215,84.8605,84.6263,84.72,17944.0
2018-01-03 15:00:00,108.54,108.54,108.17,108.35,30834.0,84.7434,84.7434,84.4545,84.5951,30834.0
2018-01-03 15:30:00,108.35,108.83,108.3,108.65,67173.0,84.5951,84.9698,84.556,84.8293,67173.0
2018-01-04 09:30:00,106.67,107.92,105.0,105.29,255261.0,83.2834,84.2594,81.9795,82.206,255261.0
2018-01-04 10:00:00,105.19,107.39,103.0,106.13,263312.0,82.1279,83.8456,80.418,82.8618,263312.0
2018-01-04 10:30:00,106.21,106.64,105.4,106.46,84428.0,82.9243,83.26,82.2918,83.1194,84428.0
2018-01-04 11:00:00,106.51,107.33,106.48,107.21,28730.0,83.1585,83.7987,83.1351,83.705,28730.0
2018-01-04 11:30:00,107.27,107.35,106.67,107.01,27194.0,83.7519,83.8143,83.2834,83.5489,27194.0
2018-01-04 12:00:00,106.98,107.4,106.83,107.22,29476.0,83.5254,83.8534,83.4083,83.7128,29476.0
2018-01-04 12:30:00,107.24,107.24,106.08,106.17,32355.0,83.7284,83.7284,82.8228,82.893,32355.0
2018-01-04 13:00:00,106.17,106.47,105.15,106.36,93951.0,82.893,83.1273,82.0967,83.0414,93951.0
2018-01-04 13:30:00,106.34,106.88,106.23,106.8,19975.0,83.0258,83.4474,82.9399,83.3849,19975.0
2018-01-04 14:00:00,106.79,106.87,106.27,106.27,27884.0,83.3771,83.4396,82.9711,82.9711,27884.0
2018-01-04 14:30:00,106.28,106.79,106.28,106.51,22567.0,82.9789,83.3771,82.9789,83.1585,22567.0
2018-01-04 15:00:00,106.59,106.62,106.17,106.2,30702.0,83.2209,83.2444,82.893,82.9164,30702.0
2018-01-04 15:30:00,106.21,106.35,105.99,106.19,97326.0,82.9243,83.0336,82.7525,82.9086,97326.0
2018-01-05 09:30:00,106.48,107.52,106.47,107.34,47743.0,83.1351,83.947,83.1273,83.8065,47743.0
2018-01-05 10:00:00,107.42,107.92,107.26,107.43,35809.0,83.869,84.2594,83.7441,83.8768,35809.0
2018-01-05 10:30:00,107.38,107.7,107.24,107.51,22569.0,83.8377,84.0876,83.7284,83.9392,22569.0
2018-01-05 11:00:00,107.55,107.66,107.34,107.4,21636.0,83.9705,84.0564,83.8065,83.8534,21636.0
2018-01-05 11:30:00,107.45,107.56,107.26,107.26,27703.0,83.8924,83.9783,83.7441,83.7441,27703.0
2018-01-05 12:00:00,107.3,107.45,107.14,107.16,22157.0,83.7753,83.8924,83.6504,83.666,22157.0
2018-01-05 12:30:00,107.13,107.4,106.89,107.33,37217.0,83.6426,83.8534,83.4552,83.7987,37217.0
2018-01-05 13:00:00,107.28,107.32,107.02,107.16,15173.0,83.7597,83.7909,83.5567,83.666,15173.0
2018-01-05 13:30:00,107.16,107.16,106.9,107.05,22432.0,83.666,83.666,83.463,83.5801,22432.0
2018-01-05 14:00:00,107.07,107.28,107.07,107.28,16187.0,83.5957,83.7597,83.5957,83.7597,16187.0
2018-01-05 14:30:00,107.29,107.5,107.17,107.5,54947.0,83.7675,83.9314,83.6738,83.9314,54947.0
2018-01-05 15:00:00,107.53,107.63,107.44,107.54,19468.0,83.9549,84.0329,83.8846,83.9627,19468.0
2018-01-05 15:30:00,107.56,107.84,107.52,107.66,76713.0,83.9783,84.1969,83.947,84.0564,76713.0
2018-01-08 09:30:00,107.54,108.5,107.5,108.42,26426.0,83.9627,84.7122,83.9314,84.6497,26426.0
2018-01-08 10:00:00,108.49,109.06,108.49,109.01,36513.0,84.7044,85.1494,84.7044,85.1104,36513.0
2018-01-08 10:30:00,109.05,109.06,108.54,108.59,21329.0,85.1416,85.1494,84.7434,84.7825,21329.0
2018-01-08 11:00:00,108.59,108.75,108.35,108.72,23225.0,84.7825,84.9074,84.5951,84.884,23225.0
2018-01-08 11:30:00,108.69,108.74,108.33,108.35,32418.0,84.8605,84.8996,84.5795,84.5951,32418.0
2018-01-08 12:00:00,108.38,108.81,108.33,108.73,19651.0,84.6185,84.9542,84.5795,84.8918,19651.0
2018-01-08 12:30:00,108.77,108.87,108.71,108.82,15631.0,84.923,85.0011,84.8762,84.962,15631.0
2018-01-08 13:00:00,108.8,109.05,108.77,109.04,15499.0,84.9464,85.1416,84.923,85.1338,15499.0
2018-01-08 13:30:00,109.02,109.13,108.97,109.07,17945.0,85.1182,85.2041,85.0791,85.1572,17945.0
2018-01-08 14:00:00,109.07,109.28,109.05,109.25,15668.0,85.1572,85.3212,85.1416,85.2978,15668.0
2018-01-08 14:30:00,109.25,109.35,109.09,109.23,17154.0,85.2978,85.3758,85.1728,85.2821,17154.0
2018-01-08 15:00:00,109.22,109.25,109.05,109.09,22083.0,85.2743,85.2978,85.1416,85.1728,22083.0
2018-01-08 15:30:00,109.11,109.13,109.01,109.11,46206.0,85.1885,85.2041,85.1104,85.1885,46206.0
2018-01-09 09:30:00,109.73,109.73,108.9,109.0,35569.0,85.6725,85.6725,85.0245,85.1026,35569.0
2018-01-09 10:00:00,109.02,109.3,108.91,109.18,33908.0,85.1182,85.3368,85.0323,85.2431,33908.0
2018-01-09 10:30:00,109.14,109.14,108.71,109.05,21275.0,85.2119,85.2119,84.8762,85.1416,21275.0
2018-01-09 11:00:00,109.02,109.17,108.86,108.86,21783.0,85.1182,85.2353,84.9933,84.9933,21783.0
2018-01-09 11:30:00,108.86,108.89,108.17,108.4,29125.0,84.9933,85.0167,84.4545,84.6341,29125.0
2018-01-09 12:00:00,108.35,108.47,107.98,108.04,29186.0,84.5951,84.6888,84.3062,84.353,29186.0
2018-01-09 12:30:00,108.13,108.41,108.01,108.33,16183.0,84.4233,84.6419,84.3296,84.5795,16183.0
2018-01-09 13:00:00,108.29,108.46,108.26,108.39,16405.0,84.5482,84.681,84.5248,84.6263,16405.0
2018-01-09 13:30:00,108.36,108.43,108.15,108.22,16605.0,84.6029,84.6575,84.4389,84.4936,16605.0
2018-01-09 14:00:00,108.22,108.42,108.21,108.4,13669.0,84.4936,84.6497,84.4858,84.6341,13669.0
2018-01-09 14:30:00,108.35,108.76,108.34,108.71,19294.0,84.5951,84.9152,84.5873,84.8762,19294.0
2018-01-09 15:00:00,108.78,108.81,108.65,108.73,25724.0,84.9308,84.9542,84.8293,84.8918,25724.0
2018-01-09 15:30:00,108.73,108.77,108.22,108.25,43103.0,84.8918,84.923,84.4936,84.517,43103.0
2018-01-10 09:30:00,108.07,108.18,107.03,107.48,22825.0,84.3765,84.4623,83.5645,83.9158,22825.0
2018-01-10 10:00:00,107.36,107.58,107.22,107.46,14005.0,83.8221,83.9939,83.7128,83.9002,14005.0
2018-01-10 10:30:00,107.45,107.97,107.4,107.97,10654.0,83.8924,84.2984,83.8534,84.2984,10654.0
2018-01-10 11:00:00,108.01,108.02,107.82,107.96,14441.0,84.3296,84.3374,84.1813,84.2906,14441.0
2018-01-10 11:30:00,107.95,108.18,107.79,108.17,8086.0,84.2828,84.4623,84.1579,84.4545,8086.0
2018-01-10 12:00:00,108.16,108.16,107.9,107.97,6015.0,84.4467,84.4467,84.2437,84.2984,6015.0
2018-01-10 12:30:00,108.01,108.12,107.94,108.08,6054.0,84.3296,84.4155,84.275,84.3843,6054.0
2018-01-10 13:00:00,108.09,108.28,108.09,108.23,7168.0,84.3921,84.5404,84.3921,84.5014,7168.0
2018-01-10 13:30:00,108.2,108.46,108.2,108.46,12204.0,84.478,84.681,84.478,84.681,12204.0
2018-01-10 14:00:00,108.49,108.49,108.25,108.29,9052.0,84.7044,84.7044,84.517,84.5482,9052.0
2018-01-10 14:30:00,108.27,108.4,108.24,108.34,10969.0,84.5326,84.6341,84.5092,84.5873,10969.0
2018-01-10 15:00:00,108.35,108.53,108.33,108.51,13531.0,84.5951,84.7356,84.5795,84.72,13531.0
2018-01-10 15:30:00,108.49,108.5,108.32,108.4,36679.0,84.7044,84.7122,84.5717,84.6341,36679.0
2018-01-11 09:30:00,108.78,109.49,108.4,109.32,20479.0,84.9308,85.4851,84.6341,85.3524,20479.0
2018-01-11 10:00:00,109.38,109.4,108.53,108.69,30807.0,85.3993,85.4149,84.7356,84.8605,30807.0
2018-01-11 10:30:00,108.68,109.2,108.62,109.11,15844.0,84.8527,85.2587,84.8059,85.1885,15844.0
2018-01-11 11:00:00,109.15,109.52,109.15,109.42,16489.0,85.2197,85.5086,85.2197,85.4305,16489.0
2018-01-11 11:30:00,109.42,109.6,109.36,109.46,18192.0,85.4305,85.571,85.3836,85.4617,18192.0
2018-01-11 12:00:00,109.43,109.64,109.31,109.36,13052.0,85.4383,85.6023,85.3446,85.3836,13052.0
2018-01-11 12:30:00,109.34,109.49,109.28,109.39,12328.0,85.368,85.4851,85.3212,85.4071,12328.0
2018-01-11 13:00:00,109.36,109.55,109.36,109.48,10867.0,85.3836,85.532,85.3836,85.4773,10867.0
2018-01-11 13:30:00,109.48,109.48,109.2,109.2,13225.0,85.4773,85.4773,85.2587,85.2587,13225.0
2018-01-11 14:00:00,109.22,109.33,109.2,109.22,11243.0,85.2743,85.3602,85.2587,85.2743,11243.0
2018-01-11 14:30:00,109.22,109.25,109.16,109.23,12504.0,85.2743,85.2978,85.2275,85.2821,12504.0
2018-01-11 15:00:00,109.25,109.56,109.19,109.54,33924.0,85.2978,85.5398,85.2509,85.5242,33924.0
2018-01-11 15:30:00,109.52,109.55,109.37,109.49,37567.0,85.5086,85.532,85.3915,85.4851,37567.0
2018-01-12 09:30:00,110.12,110.12,108.79,108.92,49870.0,85.977,85.977,84.9386,85.0401,49870.0
2018-01-12 10:00:00,108.87,109.1,108.85,108.99,23196.0,85.0011,85.1806,84.9855,85.0948,23196.0
2018-01-12 10:30:00,108.95,109.02,108.56,108.74,21541.0,85.0635,85.1182,84.759,84.8996,21541.0
2018-01-12 11:00:00,108.77,108.81,108.64,108.8,7025.0,84.923,84.9542,84.8215,84.9464,7025.0
2018-01-12 11:30:00,108.85,109.09,108.85,108.9,11942.0,84.9855,85.1728,84.9855,85.0245,11942.0
2018-01-12 12:00:00,108.91,108.96,108.55,108.55,7932.0,85.0323,85.0713,84.7512,84.7512,7932.0
2018-01-12 12:30:00,108.6,108.66,108.45,108.57,7349.0,84.7903,84.8371,84.6732,84.7668,7349.0
2018-01-12 13:00:00,108.61,108.62,108.01,108.01,14437.0,84.7981,84.8059,84.3296,84.3296,14437.0
2018-01-12 13:30:00,108.0,108.24,107.9,108.16,15637.0,84.3218,84.5092,84.2437,84.4467,15637.0
2018-01-12 14:00:00,108.18,108.33,108.1,108.25,13943.0,84.4623,84.5795,84.3999,84.517,13943.0
2018-01-12 14:30:00,108.21,108.3,108.13,108.17,13071.0,84.4858,84.556,84.4233,84.4545,13071.0
2018-01-12 15:00:00,108.16,108.2,108.03,108.07,17268.0,84.4467,84.478,84.3452,84.3765,17268.0
2018-01-12 15:30:00,108.04,108.13,107.87,107.97,42222.0,84.353,84.4233,84.2203,84.2984,42222.0
2018-01-16 09:30:00,108.48,109.27,107.85,107.92,34107.0,84.6966,85.3134,84.2047,84.2594,34107.0
2018-01-16 10:00:00,107.97,107.97,107.22,107.29,24989.0,84.2984,84.2984,83.7128,83.7675,24989.0
2018-01-16 10:30:00,107.3,107.85,107.12,107.19,43897.0,83.7753,84.2047,83.6347,83.6894,43897.0
2018-01-16 11:00:00,107.25,107.39,107.11,107.27,16552.0,83.7362,83.8456,83.6269,83.7519,16552.0
2018-01-16 11:30:00,107.21,107.28,106.87,107.05,14178.0,83.705,83.7597,83.4396,83.5801,14178.0
2018-01-16 12:00:00,107.14,107.23,106.96,106.99,15181.0,83.6504,83.7206,83.5098,83.5332,15181.0
2018-01-16 12:30:00,106.99,107.01,106.84,106.94,14406.0,83.5332,83.5489,83.4161,83.4942,14406.0
2018-01-16 13:00:00,106.94,106.94,106.66,106.67,13657.0,83.4942,83.4942,83.2756,83.2834,13657.0
2018-01-16 13:30:00,106.67,107.0,106.66,106.79,19084.0,83.2834,83.5411,83.2756,83.3771,19084.0
2018-01-16 14:00:00,106.79,106.81,106.63,106.69,9991.0,83.3771,83.3927,83.2522,83.299,9991.0
2018-01-16 14:30:00,106.72,106.72,105.76,105.84,27634.0,83.3224,83.3224,82.5729,82.6354,27634.0
2018-01-16 15:00:00,105.89,106.21,105.8,106.2,30978.0,82.6744,82.9243,82.6041,82.9164,30978.0
2018-01-16 15:30:00,106.18,106.19,105.98,105.99,62297.0,82.9008,82.9086,82.7447,82.7525,62297.0
2018-01-17 09:30:00,106.34,106.65,106.13,106.34,16612.0,83.0258,83.2678,82.8618,83.0258,16612.0
2018-01-17 10:00:00,106.41,106.49,106.12,106.16,27523.0,83.0804,83.1429,82.854,82.8852,27523.0
2018-01-17 10:30:00,106.19,106.19,105.89,106.05,20501.0,82.9086,82.9086,82.6744,82.7993,20501.0
2018-01-17 11:00:00,106.05,106.36,105.96,106.23,16282.0,82.7993,83.0414,82.7291,82.9399,16282.0
2018-01-17 11:30:00,106.22,106.26,105.95,106.09,15982.0,82.9321,82.9633,82.7213,82.8306,15982.0
2018-01-17 12:00:00,106.09,106.38,106.02,106.34,21042.0,82.8306,83.057,82.7759,83.0258,21042.0
2018-01-17 12:30:00,106.37,106.38,106.22,106.3,17310.0,83.0492,83.057,82.9321,82.9945,17310.0
2018-01-17 13:00:00,106.3,106.31,105.5,105.87,22678.0,82.9945,83.0023,82.3699,82.6588,22678.0
2018-01-17 13:30:00,105.92,106.07,105.89,105.98,13473.0,82.6978,82.815,82.6744,82.7447,13473.0
2018-01-17 14:00:00,106.04,106.64,106.04,106.63,11028.0,82.7915,83.26,82.7915,83.2522,11028.0
2018-01-17 14:30:00,106.58,106.82,106.58,106.67,16253.0,83.2131,83.4005,83.2131,83.2834,16253.0
2018-01-17 15:00:00,106.68,106.69,106.48,106.59,17882.0,83.2912,83.299,83.1351,83.2209,17882.0
2018-01-17 15:30:00,106.61,106.7,106.36,106.41,40034.0,83.2366,83.3068,83.0414,83.0804,40034.0
2018-01-18 09:30:00,106.47,107.68,106.07,107.63,169695.0,83.1273,84.072,82.815,84.0329,169695.0
2018-01-18 10:00:00,107.57,107.65,107.13,107.13,24171.0,83.9861,84.0485,83.6426,83.6426,24171.0
2018-01-18 10:30:00,107.01,107.13,106.19,106.24,28997.0,83.5489,83.6426,82.9086,82.9477,28997.0
2018-01-18 11:00:00,106.24,106.62,106.24,106.62,14309.0,82.9477,83.2444,82.9477,83.2444,14309.0
2018-01-18 11:30:00,106.65,106.95,106.63,106.75,20577.0,83.2678,83.502,83.2522,83.3459,20577.0
2018-01-18 12:00:00,106.74,106.9,106.71,106.86,17500.0,83.3381,83.463,83.3146,83.4317,17500.0
2018-01-18 12:30:00,106.88,106.96,106.76,106.96,7419.0,83.4474,83.5098,83.3537,83.5098,7419.0
2018-01-18 13:00:00,106.93,107.25,106.89,107.2,13626.0,83.4864,83.7362,83.4552,83.6972,13626.0
2018-01-18 13:30:00,107.23,107.23,106.99,107.22,14291.0,83.7206,83.7206,83.5332,83.7128,14291.0
2018-01-18 14:00:00,107.22,107.41,107.18,107.4,17602.0,83.7128,83.8612,83.6816,83.8534,17602.0
2018-01-18 14:30:00,107.38,107.53,107.35,107.38,18503.0,83.8377,83.9549,83.8143,83.8377,18503.0
2018-01-18 15:00:00,107.32,107.46,107.31,107.4,20222.0,83.7909,83.9002,83.7831,83.8534,20222.0
2018-01-18 15:30:00,107.4,107.4,107.01,107.09,34512.0,83.8534,83.8534,83.5489,83.6113,34512.0
2018-01-19 09:30:00,107.28,107.66,106.96,107.12,31070.0,83.7597,84.0564,83.5098,83.6347,31070.0
2018-01-19 10:00:00,107.14,107.14,106.68,106.7,16866.0,83.6504,83.6504,83.2912,83.3068,16866.0
2018-01-19 10:30:00,106.76,106.76,106.2,106.25,12498.0,83.3537,83.3537,82.9164,82.9555,12498.0
2018-01-19 11:00:00,106.2,106.32,105.67,105.67,27871.0,82.9164,83.0101,82.5026,82.5026,27871.0
2018-01-19 11:30:00,105.7,105.74,105.28,105.52,17921.0,82.5261,82.5573,82.1982,82.3855,17921.0
2018-01-19 12:00:00,105.53,105.6,105.21,105.27,19504.0,82.3933,82.448,82.1435,82.1903,19504.0
2018-01-19 12:30:00,105.27,105.38,105.15,105.2,18534.0,82.1903,82.2762,82.0967,82.1357,18534.0
2018-01-19 13:00:00,105.18,105.19,104.84,104.93,19856.0,82.1201,82.1279,81.8546,81.9249,19856.0
2018-01-19 13:30:00,104.96,105.0,104.56,104.87,39637.0,81.9483,81.9795,81.636,81.878,39637.0
2018-01-19 14:00:00,104.89,105.68,104.87,105.42,40214.0,81.8937,82.5105,81.878,82.3075,40214.0
2018-01-19 14:30:00,105.3,105.73,105.3,105.57,27911.0,82.2138,82.5495,82.2138,82.4246,27911.0
2018-01-19 15:00:00,105.61,106.38,105.59,106.37,50484.0,82.4558,83.057,82.4402,83.0492,50484.0
2018-01-19 15:30:00,106.37,106.37,106.05,106.28,50135.0,83.0492,83.0492,82.7993,82.9789,50135.0
2018-01-22 09:30:00,106.67,106.67,105.87,106.21,16929.0,83.2834,83.2834,82.6588,82.9243,16929.0
2018-01-22 10:00:00,106.2,106.58,105.68,105.83,27780.0,82.9164,83.2131,82.5105,82.6276,27780.0
2018-01-22 10:30:00,105.82,106.06,105.72,105.82,16749.0,82.6198,82.8071,82.5417,82.6198,16749.0
2018-01-22 11:00:00,105.8,106.11,105.75,105.94,20365.0,82.6041,82.8462,82.5651,82.7135,20365.0
2018-01-22 11:30:00,105.94,106.02,105.92,106.01,8656.0,82.7135,82.7759,82.6978,82.7681,8656.0
2018-01-22 12:00:00,106.03,106.05,105.87,105.87,9824.0,82.7837,82.7993,82.6588,82.6588,9824.0
2018-01-22 12:30:00,105.91,106.38,105.84,106.38,59871.0,82.69,83.057,82.6354,83.057,59871.0
2018-01-22 13:00:00,106.34,106.52,106.33,106.46,18029.0,83.0258,83.1663,83.0179,83.1194,18029.0
2018-01-22 13:30:00,106.46,106.7,106.44,106.7,12454.0,83.1194,83.3068,83.1038,83.3068,12454.0
2018-01-22 14:00:00,106.67,106.67,106.46,106.52,11646.0,83.2834,83.2834,83.1194,83.1663,11646.0
2018-01-22 14:30:00,106.53,106.74,106.5,106.67,16192.0,83.1741,83.3381,83.1507,83.2834,16192.0
2018-01-22 15:00:00,106.66,106.75,106.64,106.7,20073.0,83.2756,83.3459,83.26,83.3068,20073.0
2018-01-22 15:30:00,106.71,106.98,106.7,106.92,65196.0,83.3146,83.5254,83.3068,83.4786,65196.0
2018-01-23 09:30:00,107.7,108.61,107.05,107.16,44644.0,84.0876,84.7981,83.5801,83.666,44644.0
2018-01-23 10:00:00,107.08,107.23,106.97,107.02,9778.0,83.6035,83.7206,83.5176,83.5567,9778.0
2018-01-23 10:30:00,107.01,107.35,106.94,107.16,16767.0,83.5489,83.8143,83.4942,83.666,16767.0
2018-01-23 11:00:00,107.16,107.37,107.03,107.14,16193.0,83.666,83.8299,83.5645,83.6504,16193.0
2018-01-23 11:30:00,107.12,107.12,106.58,106.62,14705.0,83.6347,83.6347,83.2131,83.2444,14705.0
2018-01-23 12:00:00,106.62,106.73,106.53,106.67,16470.0,83.2444,83.3303,83.1741,83.2834,16470.0
2018-01-23 12:30:00,106.64,106.92,106.64,106.9,15463.0,83.26,83.4786,83.26,83.463,15463.0
2018-01-23 13:00:00,106.91,106.91,106.81,106.88,7627.0,83.4708,83.4708,83.3927,83.4474,7627.0
2018-01-23 13:30:00,106.8,107.05,106.8,107.02,10936.0,83.3849,83.5801,83.3849,83.5567,10936.0
2018-01-23 14:00:00,107.02,107.03,106.85,106.93,12826.0,83.5567,83.5645,83.4239,83.4864,12826.0
2018-01-23 14:30:00,106.99,107.2,106.91,107.14,12258.0,83.5332,83.6972,83.4708,83.6504,12258.0
2018-01-23 15:00:00,107.18,107.18,106.85,106.89,22486.0,83.6816,83.6816,83.4239,83.4552,22486.0
2018-01-23 15:30:00,106.86,107.05,106.82,106.85,36731.0,83.4317,83.5801,83.4005,83.4239,36731.0
2018-01-24 09:30:00,107.23,107.89,107.23,107.65,19304.0,83.7206,84.2359,83.7206,84.0485,19304.0
2018-01-24 10:00:00,107.65,108.07,107.64,108.0,30520.0,84.0485,84.3765,84.0407,84.3218,30520.0
2018-01-24 10:30:00,108.0,108.21,107.57,107.64,36850.0,84.3218,84.4858,83.9861,84.0407,36850.0
2018-01-24 11:00:00,107.62,107.75,107.25,107.36,15975.0,84.0251,84.1266,83.7362,83.8221,15975.0
2018-01-24 11:30:00,107.28,107.45,107.11,107.13,15136.0,83.7597,83.8924,83.6269,83.6426,15136.0
2018-01-24 12:00:00,107.12,107.12,106.61,106.85,29950.0,83.6347,83.6347,83.2366,83.4239,29950.0
2018-01-24 12:30:00,106.9,107.38,106.86,107.37,9082.0,83.463,83.8377,83.4317,83.8299,9082.0
2018-01-24 13:00:00,107.38,107.47,107.0,107.12,14176.0,83.8377,83.908,83.5411,83.6347,14176.0
2018-01-24 13:30:00,107.19,107.4,107.19,107.37,8059.0,83.6894,83.8534,83.6894,83.8299,8059.0
2018-01-24 14:00:00,107.42,107.76,107.39,107.65,11444.0,83.869,84.1344,83.8456,84.0485,11444.0
2018-01-24 14:30:00,107.68,107.75,107.32,107.41,14886.0,84.072,84.1266,83.7909,83.8612,14886.0
2018-01-24 15:00:00,107.41,107.51,107.31,107.44,14653.0,83.8612,83.9392,83.7831,83.8846,14653.0
2018-01-24 15:30:00,107.41,107.48,107.25,107.32,38676.0,83.8612,83.9158,83.7362,83.7909,38676.0
2018-01-25 09:30:00,107.73,108.25,106.93,107.02,23215.0,84.111,84.517,83.4864,83.5567,23215.0
2018-01-25 10:00:00,106.95,107.49,106.91,107.46,37437.0,83.502,83.9236,83.4708,83.9002,37437.0
2018-01-25 10:30:00,107.49,107.98,107.45,107.96,15236.0,83.9236,84.3062,83.8924,84.2906,15236.0
2018-01-25 11:00:00,107.94,108.03,107.43,107.49,9873.0,84.275,84.3452,83.8768,83.9236,9873.0
2018-01-25 11:30:00,107.47,108.02,107.47,107.59,15416.0,83.908,84.3374,83.908,84.0017,15416.0
2018-01-25 12:00:00,107.63,107.77,107.51,107.55,31498.0,84.0329,84.1422,83.9392,83.9705,31498.0
2018-01-25 12:30:00,107.58,107.97,107.58,107.97,6816.0,83.9939,84.2984,83.9939,84.2984,6816.0
2018-01-25 13:00:00,107.94,108.23,107.91,108.18,15325.0,84.275,84.5014,84.2515,84.4623,15325.0
2018-01-25 13:30:00,108.15,108.15,107.45,107.46,15758.0,84.4389,84.4389,83.8924,83.9002,15758.0
2018-01-25 14:00:00,107.52,107.56,107.28,107.4,14091.0,83.947,83.9783,83.7597,83.8534,14091.0
2018-01-25 14:30:00,107.39,107.39,107.15,107.22,20199.0,83.8456,83.8456,83.6582,83.7128,20199.0
2018-01-25 15:00:00,107.2,107.47,107.15,107.43,20928.0,83.6972,83.908,83.6582,83.8768,20928.0
2018-01-25 15:30:00,107.46,107.78,107.41,107.64,51644.0,83.9002,84.15,83.8612,84.0407,51644.0
2018-01-26 09:30:00,107.6,108.03,106.5,107.4,43667.0,84.0095,84.3452,83.1507,83.8534,43667.0
2018-01-26 10:00:00,107.41,108.13,107.41,107.76,32132.0,83.8612,84.4233,83.8612,84.1344,32132.0
2018-01-26 10:30:00,107.84,108.31,107.77,108.05,21618.0,84.1969,84.5638,84.1422,84.3609,21618.0
2018-01-26 11:00:00,108.03,108.18,107.59,107.94,22389.0,84.3452,84.4623,84.0017,84.275,22389.0
2018-01-26 11:30:00,107.94,108.33,107.93,108.32,24331.0,84.275,84.5795,84.2672,84.5717,24331.0
2018-01-26 12:00:00,108.27,108.32,107.97,108.2,11533.0,84.5326,84.5717,84.2984,84.478,11533.0
2018-01-26 12:30:00,108.19,108.26,107.98,107.98,12781.0,84.4702,84.5248,84.3062,84.3062,12781.0
2018-01-26 13:00:00,107.96,108.01,107.78,107.79,6163.0,84.2906,84.3296,84.15,84.1579,6163.0
2018-01-26 13:30:00,107.78,107.92,107.74,107.75,16245.0,84.15,84.2594,84.1188,84.1266,16245.0
2018-01-26 14:00:00,107.74,107.9,107.73,107.79,9946.0,84.1188,84.2437,84.111,84.1579,9946.0
2018-01-26 14:30:00,107.78,107.93,107.75,107.83,16108.0,84.15,84.2672,84.1266,84.1891,16108.0
2018-01-26 15:00:00,107.85,108.07,107.83,108.01,17616.0,84.2047,84.3765,84.1891,84.3296,17616.0
2018-01-26 15:30:00,107.99,108.0,107.84,107.92,48732.0,84.314,84.3218,84.1969,84.2594,48732.0
2018-01-29 09:30:00,107.7,108.76,107.7,107.87,43542.0,84.0876,84.9152,84.0876,84.2203,43542.0
2018-01-29 10:00:00,107.86,107.86,107.07,107.34,37213.0,84.2125,84.2125,83.5957,83.8065,37213.0
2018-01-29 10:30:00,107.35,108.01,107.35,107.99,24763.0,83.8143,84.3296,83.8143,84.314,24763.0
2018-01-29 11:00:00,107.98,107.99,107.24,107.55,24004.0,84.3062,84.314,83.7284,83.9705,24004.0
2018-01-29 11:30:00,107.55,108.17,107.51,108.04,27767.0,83.9705,84.4545,83.9392,84.353,27767.0
2018-01-29 12:00:00,108.06,108.31,108.0,108.31,29080.0,84.3687,84.5638,84.3218,84.5638,29080.0
2018-01-29 12:30:00,108.3,108.32,108.11,108.2,15413.0,84.556,84.5717,84.4077,84.478,15413.0
2018-01-29 13:00:00,108.2,108.29,108.1,108.14,30258.0,84.478,84.5482,84.3999,84.4311,30258.0
2018-01-29 13:30:00,108.14,108.18,107.81,107.98,22076.0,84.4311,84.4623,84.1735,84.3062,22076.0
2018-01-29 14:00:00,108.0,108.3,107.93,108.15,36575.0,84.3218,84.556,84.2672,84.4389,36575.0
2018-01-29 14:30:00,108.15,108.15,107.94,108.07,27401.0,84.4389,84.4389,84.275,84.3765,27401.0
2018-01-29 15:00:00,108.09,108.09,107.55,107.57,41156.0,84.3921,84.3921,83.9705,83.9861,41156.0
2018-01-29 15:30:00,107.54,107.6,107.13,107.27,94769.0,83.9627,84.0095,83.6426,83.7519,94769.0
2018-01-30 09:30:00,96.75,97.0,91.11,91.12,697559.0,75.5383,75.7335,71.1348,71.1426,697559.0
2018-01-30 10:00:00,91.13,91.39,89.17,89.84,691015.0,71.1504,71.3534,69.6201,70.1433,691015.0
2018-01-30 10:30:00,89.81,90.5,89.69,90.4,406336.0,70.1198,70.6586,70.0261,70.5805,406336.0
2018-01-30 11:00:00,90.4,90.83,90.0,90.36,244545.0,70.5805,70.9162,70.2682,70.5492,244545.0
2018-01-30 11:30:00,90.37,90.5,89.75,90.28,253793.0,70.5571,70.6586,70.073,70.4868,253793.0
2018-01-30 12:00:00,90.27,90.33,90.02,90.1,161496.0,70.479,70.5258,70.2838,70.3463,161496.0
2018-01-30 12:30:00,90.08,91.43,90.06,90.77,229529.0,70.3306,71.3847,70.315,70.8694,229529.0
2018-01-30 13:00:00,90.78,91.31,90.15,91.16,190373.0,70.8772,71.291,70.3853,71.1739,190373.0
2018-01-30 13:30:00,91.16,91.42,90.26,90.8,247798.0,71.1739,71.3769,70.4712,70.8928,247798.0
2018-01-30 14:00:00,90.8,92.14,90.75,91.96,264114.0,70.8928,71.939,70.8537,71.7985,264114.0
2018-01-30 14:30:00,91.99,92.12,91.42,91.69,212895.0,71.8219,71.9234,71.3769,71.5877,212895.0
2018-01-30 15:00:00,91.7,92.11,91.61,91.9,205846.0,71.5955,71.9156,71.5252,71.7516,205846.0
2018-01-30 15:30:00,91.9,92.63,91.84,91.96,406243.0,71.7516,72.3216,71.7048,71.7985,406243.0
2018-01-31 09:30:00,92.47,92.8,89.9,90.6,321397.0,72.1966,72.4543,70.1901,70.7366,321397.0
2018-01-31 10:00:00,90.56,90.59,88.6,88.61,406617.0,70.7054,70.7288,69.1751,69.1829,406617.0
2018-01-31 10:30:00,88.6,88.73,87.0,88.66,438019.0,69.1751,69.2766,67.9259,69.222,438019.0
2018-01-31 11:00:00,88.64,89.77,88.48,88.83,176624.0,69.2063,70.0886,69.0814,69.3547,176624.0
2018-01-31 11:30:00,88.81,89.65,88.79,89.65,74796.0,69.3391,69.9949,69.3235,69.9949,74796.0
2018-01-31 12:00:00,89.67,90.45,89.57,90.32,96932.0,70.0105,70.6195,69.9325,70.518,96932.0
2018-01-31 12:30:00,90.32,91.65,90.28,91.26,83263.0,70.518,71.5564,70.4868,71.2519,83263.0
2018-01-31 13:00:00,91.25,91.92,91.09,91.23,71481.0,71.2441,71.7672,71.1192,71.2285,71481.0
2018-01-31 13:30:00,91.21,91.27,90.3,90.52,52339.0,71.2129,71.2597,70.5024,70.6742,52339.0
2018-01-31 14:00:00,90.57,90.69,90.18,90.67,78209.0,70.7132,70.8069,70.4087,70.7913,78209.0
2018-01-31 14:30:00,90.58,91.12,89.7,90.04,83407.0,70.721,71.1426,70.0339,70.2994,83407.0
2018-01-31 15:00:00,90.01,90.08,89.42,89.8,134046.0,70.276,70.3306,69.8153,70.112,134046.0
2018-01-31 15:30:00,89.78,90.49,89.74,90.26,207555.0,70.0964,70.6507,70.0652,70.4712,207555.0
2018-02-01 09:30:00,89.69,89.99,88.58,89.85,80295.0,70.0261,70.2604,69.1595,70.1511,80295.0
2018-02-01 10:00:00,89.96,89.97,89.1,89.13,83791.0,70.2369,70.2448,69.5655,69.5889,83791.0
2018-02-01 10:30:00,89.14,89.41,88.71,89.34,88865.0,69.5967,69.8075,69.261,69.7529,88865.0
2018-02-01 11:00:00,89.39,89.74,89.28,89.49,52128.0,69.7919,70.0652,69.706,69.87,52128.0
2018-02-01 11:30:00,89.49,90.77,89.49,90.76,82656.0,69.87,70.8694,69.87,70.8616,82656.0
2018-02-01 12:00:00,90.69,91.14,90.23,90.73,74866.0,70.8069,71.1582,70.4478,70.8381,74866.0
2018-02-01 12:30:00,90.72,91.0,90.32,90.5,30687.0,70.8303,71.0489,70.518,70.6586,30687.0
2018-02-01 13:00:00,90.49,90.65,90.16,90.49,28891.0,70.6507,70.7757,70.3931,70.6507,28891.0
2018-02-01 13:30:00,90.42,90.93,90.17,90.71,58274.0,70.5961,70.9943,70.4009,70.8225,58274.0
2018-02-01 14:00:00,90.68,91.55,90.6,90.92,141623.0,70.7991,71.4784,70.7366,70.9865,141623.0
2018-02-01 14:30:00,91.01,91.15,90.8,91.01,46861.0,71.0567,71.166,70.8928,71.0567,46861.0
2018-02-01 15:00:00,90.98,91.08,90.8,90.84,56004.0,71.0333,71.1114,70.8928,70.924,56004.0
2018-02-01 15:30:00,90.83,90.88,90.34,90.68,132739.0,70.9162,70.9552,70.5336,70.7991,132739.0
2018-02-02 09:30:00,89.51,90.45,89.51,90.3,89289.0,69.8856,70.6195,69.8856,70.5024,89289.0
2018-02-02 10:00:00,90.3,90.3,89.78,90.11,55504.0,70.5024,70.5024,70.0964,70.3541,55504.0
2018-02-02 10:30:00,90.14,90.94,90.06,90.94,63196.0,70.3775,71.0021,70.315,71.0021,63196.0
2018-02-02 11:00:00,90.91,91.5,90.88,91.09,55651.0,70.9787,71.4393,70.9552,71.1192,55651.0
2018-02-02 11:30:00,91.06,91.66,91.06,91.54,35680.0,71.0958,71.5642,71.0958,71.4705,35680.0
2018-02-02 12:00:00,91.49,91.49,90.3,90.71,64028.0,71.4315,71.4315,70.5024,70.8225,64028.0
2018-02-02 12:30:00,90.64,90.97,90.58,90.92,33134.0,70.7679,71.0255,70.721,70.9865,33134.0
2018-02-02 13:00:00,90.88,91.02,90.43,90.98,54843.0,70.9552,71.0645,70.6039,71.0333,54843.0
2018-02-02 13:30:00,90.99,91.08,90.52,90.74,38208.0,71.0411,71.1114,70.6742,70.8459,38208.0
2018-02-02 14:00:00,90.69,90.81,90.4,90.41,39719.0,70.8069,70.9006,70.5805,70.5883,39719.0
2018-02-02 14:30:00,90.41,90.71,90.39,90.5,54929.0,70.5883,70.8225,70.5727,70.6586,54929.0
2018-02-02 15:00:00,90.47,90.78,90.25,90.78,62391.0,70.6351,70.8772,70.4634,70.8772,62391.0
2018-02-02 15:30:00,90.78,91.04,90.31,90.49,123951.0,70.8772,71.0802,70.5102,70.6507,123951.0
2018-02-05 09:30:00,89.41,91.32,89.29,91.31,94558.0,69.8075,71.2988,69.7138,71.291,94558.0
2018-02-05 10:00:00,91.32,92.1,90.93,92.1,109726.0,71.2988,71.9078,70.9943,71.9078,109726.0
2018-02-05 10:30:00,92.04,92.12,91.31,91.31,73790.0,71.8609,71.9234,71.291,71.291,73790.0
2018-02-05 11:00:00,91.32,91.53,90.86,90.88,39069.0,71.2988,71.4627,70.9396,70.9552,39069.0
2018-02-05 11:30:00,90.89,90.97,90.6,90.83,30468.0,70.9631,71.0255,70.7366,70.9162,30468.0
2018-02-05 12:00:00,90.83,90.88,90.14,90.34,32991.0,70.9162,70.9552,70.3775,70.5336,32991.0
2018-02-05 12:30:00,90.31,90.65,90.31,90.47,31080.0,70.5102,70.7757,70.5102,70.6351,31080.0
2018-02-05 13:00:00,90.43,90.43,88.94,89.15,68020.0,70.6039,70.6039,69.4406,69.6045,68020.0
2018-02-05 13:30:00,89.14,89.76,88.81,89.68,50741.0,69.5967,70.0808,69.3391,70.0183,50741.0
2018-02-05 14:00:00,89.7,89.7,89.25,89.25,34748.0,70.0339,70.0339,69.6826,69.6826,34748.0
2018-02-05 14:30:00,89.25,89.27,88.59,88.59,49499.0,69.6826,69.6982,69.1673,69.1673,49499.0
2018-02-05 15:00:00,88.57,89.01,87.7,88.82,79325.0,69.1517,69.4952,68.4724,69.3469,79325.0
2018-02-05 15:30:00,88.59,88.64,88.0,88.01,157533.0,69.1673,69.2063,68.7067,68.7145,157533.0
2018-02-06 09:30:00,86.6,89.28,86.25,88.67,144309.0,67.6136,69.706,67.3403,69.2298,144309.0
2018-02-06 10:00:00,88.67,89.05,87.68,88.15,76762.0,69.2298,69.5265,68.4568,68.8238,76762.0
2018-02-06 10:30:00,88.16,88.82,87.91,88.32,56015.0,68.8316,69.3469,68.6364,68.9565,56015.0
2018-02-06 11:00:00,88.32,88.62,87.95,87.95,38410.0,68.9565,69.1907,68.6676,68.6676,38410.0
2018-02-06 11:30:00,88.04,88.28,87.78,88.01,31462.0,68.7379,68.9253,68.5349,68.7145,31462.0
2018-02-06 12:00:00,88.0,88.16,87.81,87.97,51195.0,68.7067,68.8316,68.5583,68.6832,51195.0
2018-02-06 12:30:00,88.02,88.25,87.74,88.05,40497.0,68.7223,68.9019,68.5037,68.7457,40497.0
2018-02-06 13:00:00,88.12,88.25,87.73,88.17,28531.0,68.8004,68.9019,68.4959,68.8394,28531.0
2018-02-06 13:30:00,88.11,88.12,87.17,87.2,41875.0,68.7925,68.8004,68.0586,68.0821,41875.0
2018-02-06 14:00:00,87.19,87.36,87.06,87.28,38955.0,68.0742,68.207,67.9728,68.1445,38955.0
2018-02-06 14:30:00,87.24,88.82,87.24,88.82,72278.0,68.1133,69.3469,68.1133,69.3469,72278.0
2018-02-06 15:00:00,88.84,89.63,88.84,89.25,71310.0,69.3625,69.9793,69.3625,69.6826,71310.0
2018-02-06 15:30:00,89.22,89.39,88.52,89.12,133712.0,69.6592,69.7919,69.1127,69.5811,133712.0
2018-02-07 09:30:00,89.2,90.22,89.0,89.47,37642.0,69.6436,70.4399,69.4874,69.8544,37642.0
2018-02-07 10:00:00,89.37,89.46,89.02,89.02,39650.0,69.7763,69.8466,69.503,69.503,39650.0
2018-02-07 10:30:00,89.02,89.64,88.85,89.59,32813.0,69.503,69.9871,69.3703,69.9481,32813.0
2018-02-07 11:00:00,89.59,89.75,89.34,89.43,31974.0,69.9481,70.073,69.7529,69.8231,31974.0
2018-02-07 11:30:00,89.48,89.74,89.38,89.59,49244.0,69.8622,70.0652,69.7841,69.9481,49244.0
2018-02-07 12:00:00,89.6,89.64,89.33,89.58,29805.0,69.9559,69.9871,69.7451,69.9403,29805.0
2018-02-07 12:30:00,89.58,89.66,89.23,89.63,27394.0,69.9403,70.0027,69.667,69.9793,27394.0
2018-02-07 13:00:00,89.64,89.68,89.13,89.26,52614.0,69.9871,70.0183,69.5889,69.6904,52614.0
2018-02-07 13:30:00,89.21,89.76,89.16,89.44,30001.0,69.6514,70.0808,69.6123,69.831,30001.0
2018-02-07 14:00:00,89.37,89.57,89.06,89.4,47369.0,69.7763,69.9325,69.5343,69.7997,47369.0
2018-02-07 14:30:00,89.47,89.63,88.82,89.22,28475.0,69.8544,69.9793,69.3469,69.6592,28475.0
2018-02-07 15:00:00,89.27,89.5,89.06,89.41,32470.0,69.6982,69.8778,69.5343,69.8075,32470.0
2018-02-07 15:30:00,89.43,89.54,89.16,89.16,117725.0,69.8231,69.909,69.6123,69.6123,117725.0
2018-02-08 09:30:00,89.66,90.88,89.66,89.86,75385.0,70.0027,70.9552,70.0027,70.1589,75385.0
2018-02-08 10:00:00,89.83,90.2,89.45,89.64,56880.0,70.1354,70.4243,69.8388,69.9871,56880.0
2018-02-08 10:30:00,89.64,90.38,89.63,90.3,52239.0,69.9871,70.5649,69.9793,70.5024,52239.0
2018-02-08 11:00:00,90.23,90.33,89.68,89.79,83127.0,70.4478,70.5258,70.0183,70.1042,83127.0
2018-02-08 11:30:00,89.75,90.16,89.72,89.79,47490.0,70.073,70.3931,70.0496,70.1042,47490.0
2018-02-08 12:00:00,89.76,89.88,89.4,89.53,43966.0,70.0808,70.1745,69.7997,69.9012,43966.0
2018-02-08 12:30:00,89.57,90.03,89.37,89.7,38569.0,69.9325,70.2916,69.7763,70.0339,38569.0
2018-02-08 13:00:00,89.72,90.14,89.47,89.63,31018.0,70.0496,70.3775,69.8544,69.9793,31018.0
2018-02-08 13:30:00,89.6,90.24,89.55,89.95,30817.0,69.9559,70.4556,69.9168,70.2291,30817.0
2018-02-08 14:00:00,89.91,90.07,89.53,89.55,47283.0,70.1979,70.3228,69.9012,69.9168,47283.0
2018-02-08 14:30:00,89.55,89.72,89.21,89.34,54921.0,69.9168,70.0496,69.6514,69.7529,54921.0
2018-02-08 15:00:00,89.36,89.51,89.1,89.29,51403.0,69.7685,69.8856,69.5655,69.7138,51403.0
2018-02-08 15:30:00,89.27,89.32,88.11,88.12,123382.0,69.6982,69.7373,68.7925,68.8004,123382.0
2018-02-09 09:30:00,88.74,89.01,88.0,88.26,55262.0,69.2844,69.4952,68.7067,68.9097,55262.0
2018-02-09 10:00:00,88.44,88.52,87.81,88.09,39984.0,69.0502,69.1127,68.5583,68.7769,39984.0
2018-02-09 10:30:00,88.01,88.43,87.47,88.21,46627.0,68.7145,69.0424,68.2929,68.8706,46627.0
2018-02-09 11:00:00,88.26,88.82,88.22,88.43,25038.0,68.9097,69.3469,68.8784,69.0424,25038.0
2018-02-09 11:30:00,88.47,88.68,88.16,88.16,22887.0,69.0736,69.2376,68.8316,68.8316,22887.0
2018-02-09 12:00:00,88.06,88.15,87.6,87.66,80435.0,68.7535,68.8238,68.3944,68.4412,80435.0
2018-02-09 12:30:00,87.65,87.93,87.28,87.81,40342.0,68.4334,68.652,68.1445,68.5583,40342.0
2018-02-09 13:00:00,87.82,87.83,87.14,87.25,24368.0,68.5661,68.5739,68.0352,68.1211,24368.0
2018-02-09 13:30:00,87.26,87.91,86.89,87.65,34050.0,68.1289,68.6364,67.84,68.4334,34050.0
2018-02-09 14:00:00,87.67,88.64,87.67,88.04,45526.0,68.449,69.2063,68.449,68.7379,45526.0
2018-02-09 14:30:00,88.04,88.76,88.02,88.35,61903.0,68.7379,69.3,68.7223,68.9799,61903.0
2018-02-09 15:00:00,88.3,88.92,88.18,88.66,64822.0,68.9409,69.425,68.8472,69.222,64822.0
2018-02-09 15:30:00,88.71,89.44,88.54,89.13,94233.0,69.261,69.831,69.1283,69.5889,94233.0
2018-02-12 09:30:00,89.82,90.47,89.17,89.36,78881.0,70.1276,70.6351,69.6201,69.7685,78881.0
2018-02-12 10:00:00,89.43,89.97,88.67,89.1,60067.0,69.8231,70.2448,69.2298,69.5655,60067.0
2018-02-12 10:30:00,89.22,89.47,88.81,89.1,46850.0,69.6592,69.8544,69.3391,69.5655,46850.0
2018-02-12 11:00:00,89.06,89.37,88.85,89.08,48371.0,69.5343,69.7763,69.3703,69.5499,48371.0
2018-02-12 11:30:00,89.05,89.49,88.8,89.48,44037.0,69.5265,69.87,69.3313,69.8622,44037.0
2018-02-12 12:00:00,89.47,89.64,89.16,89.64,37143.0,69.8544,69.9871,69.6123,69.9871,37143.0
2018-02-12 12:30:00,89.58,89.99,89.41,89.68,26202.0,69.9403,70.2604,69.8075,70.0183,26202.0
2018-02-12 13:00:00,89.69,89.95,89.65,89.9,22781.0,70.0261,70.2291,69.9949,70.1901,22781.0
2018-02-12 13:30:00,89.89,90.38,89.74,90.22,24026.0,70.1823,70.5649,70.0652,70.4399,24026.0
2018-02-12 14:00:00,90.22,90.29,89.92,90.23,27021.0,70.4399,70.4946,70.2057,70.4478,27021.0
2018-02-12 14:30:00,90.26,90.44,90.11,90.37,30241.0,70.4712,70.6117,70.3541,70.5571,30241.0
2018-02-12 15:00:00,90.37,90.62,90.3,90.46,34360.0,70.5571,70.7522,70.5024,70.6273,34360.0
2018-02-12 15:30:00,90.42,90.61,90.13,90.29,124583.0,70.5961,70.7444,70.3697,70.4946,124583.0
2018-02-13 09:30:00,90.0,90.12,88.95,88.95,39721.0,70.2682,70.3619,69.4484,69.4484,39721.0
2018-02-13 10:00:00,89.0,89.41,88.53,89.17,35009.0,69.4874,69.8075,69.1205,69.6201,35009.0
2018-02-13 10:30:00,89.17,89.41,88.69,89.22,28669.0,69.6201,69.8075,69.2454,69.6592,28669.0
2018-02-13 11:00:00,89.14,89.14,88.67,88.82,30176.0,69.5967,69.5967,69.2298,69.3469,30176.0
2018-02-13 11:30:00,88.86,88.94,88.74,88.88,23547.0,69.3781,69.4406,69.2844,69.3937,23547.0
2018-02-13 12:00:00,88.89,88.89,88.69,88.8,28065.0,69.4015,69.4015,69.2454,69.3313,28065.0
2018-02-13 12:30:00,88.82,88.82,88.49,88.63,39970.0,69.3469,69.3469,69.0892,69.1985,39970.0
2018-02-13 13:00:00,88.68,89.42,88.66,89.21,135349.0,69.2376,69.8153,69.222,69.6514,135349.0
2018-02-13 13:30:00,89.23,89.29,88.87,88.95,29488.0,69.667,69.7138,69.3859,69.4484,29488.0
2018-02-13 14:00:00,88.95,89.38,88.93,89.16,34000.0,69.4484,69.7841,69.4328,69.6123,34000.0
2018-02-13 14:30:00,89.17,89.17,88.78,88.92,33499.0,69.6201,69.6201,69.3157,69.425,33499.0
2018-02-13 15:00:00,88.93,89.14,88.86,89.07,41014.0,69.4328,69.5967,69.3781,69.5421,41014.0
2018-02-13 15:30:00,89.06,89.29,88.79,89.15,98974.0,69.5343,69.7138,69.3235,69.6045,98974.0
2018-02-14 09:30:00,88.81,89.14,88.57,88.79,23057.0,69.3391,69.5967,69.1517,69.3235,23057.0
2018-02-14 10:00:00,88.75,89.4,88.75,89.22,21468.0,69.2922,69.7997,69.2922,69.6592,21468.0
2018-02-14 10:30:00,89.3,89.56,89.01,89.35,39880.0,69.7216,69.9246,69.4952,69.7607,39880.0
2018-02-14 11:00:00,89.32,89.42,89.16,89.2,31580.0,69.7373,69.8153,69.6123,69.6436,31580.0
2018-02-14 11:30:00,89.23,89.38,89.03,89.32,24478.0,69.667,69.7841,69.5108,69.7373,24478.0
2018-02-14 12:00:00,89.31,89.39,89.06,89.27,22904.0,69.7295,69.7919,69.5343,69.6982,22904.0
2018-02-14 12:30:00,89.24,89.53,89.09,89.47,18111.0,69.6748,69.9012,69.5577,69.8544,18111.0
2018-02-14 13:00:00,89.47,89.98,89.47,89.74,24356.0,69.8544,70.2526,69.8544,70.0652,24356.0
2018-02-14 13:30:00,89.7,90.25,89.7,90.05,28015.0,70.0339,70.4634,70.0339,70.3072,28015.0
2018-02-14 14:00:00,90.08,90.29,89.96,90.05,32767.0,70.3306,70.4946,70.2369,70.3072,32767.0
2018-02-14 14:30:00,90.03,90.32,90.0,90.18,24546.0,70.2916,70.518,70.2682,70.4087,24546.0
2018-02-14 15:00:00,90.22,90.38,90.17,90.32,33939.0,70.4399,70.5649,70.4009,70.518,33939.0
2018-02-14 15:30:00,90.29,90.43,90.09,90.35,52177.0,70.4946,70.6039,70.3384,70.5414,52177.0
2018-02-15 09:30:00,90.96,90.96,89.71,90.07,23549.0,71.0177,71.0177,70.0418,70.3228,23549.0
2018-02-15 10:00:00,90.28,90.61,90.11,90.21,20106.0,70.4868,70.7444,70.3541,70.4321,20106.0
2018-02-15 10:30:00,90.23,90.45,89.82,89.82,14561.0,70.4478,70.6195,70.1276,70.1276,14561.0
2018-02-15 11:00:00,89.83,90.51,89.77,90.4,22373.0,70.1354,70.6664,70.0886,70.5805,22373.0
2018-02-15 11:30:00,90.43,90.43,90.1,90.28,13765.0,70.6039,70.6039,70.3463,70.4868,13765.0
2018-02-15 12:00:00,90.28,90.28,90.0,90.15,17421.0,70.4868,70.4868,70.2682,70.3853,17421.0
2018-02-15 12:30:00,90.15,90.45,90.13,90.36,17311.0,70.3853,70.6195,70.3697,70.5492,17311.0
2018-02-15 13:00:00,90.37,90.64,90.33,90.45,17512.0,70.5571,70.7679,70.5258,70.6195,17512.0
2018-02-15 13:30:00,90.41,90.61,90.22,90.61,11610.0,70.5883,70.7444,70.4399,70.7444,11610.0
2018-02-15 14:00:00,90.64,91.07,90.58,91.07,36224.0,70.7679,71.1036,70.721,71.1036,36224.0
2018-02-15 14:30:00,91.04,91.1,90.88,91.0,22330.0,71.0802,71.127,70.9552,71.0489,22330.0
2018-02-15 15:00:00,91.04,91.11,90.92,90.99,15108.0,71.0802,71.1348,70.9865,71.0411,15108.0
2018-02-15 15:30:00,90.93,91.31,90.9,91.3,102265.0,70.9943,71.291,70.9709,71.2832,102265.0
2018-02-16 09:30:00,91.18,91.67,91.03,91.36,51508.0,71.1895,71.572,71.0724,71.33,51508.0
2018-02-16 10:00:00,91.43,91.69,91.26,91.68,45000.0,71.3847,71.5877,71.2519,71.5798,45000.0
2018-02-16 10:30:00,91.68,91.74,91.43,91.51,26080.0,71.5798,71.6267,71.3847,71.4471,26080.0
2018-02-16 11:00:00,91.5,91.74,91.49,91.54,20480.0,71.4393,71.6267,71.4315,71.4705,20480.0
2018-02-16 11:30:00,91.58,91.88,91.54,91.72,21686.0,71.5018,71.736,71.4705,71.6111,21686.0
2018-02-16 12:00:00,91.72,92.06,91.65,91.89,36461.0,71.6111,71.8765,71.5564,71.7438,36461.0
2018-02-16 12:30:00,91.9,92.01,91.5,91.81,61435.0,71.7516,71.8375,71.4393,71.6813,61435.0
2018-02-16 13:00:00,91.8,92.04,91.7,91.82,36591.0,71.6735,71.8609,71.5955,71.6892,36591.0
2018-02-16 13:30:00,91.79,92.04,91.77,91.95,31790.0,71.6657,71.8609,71.6501,71.7907,31790.0
2018-02-16 14:00:00,91.97,91.99,91.64,91.78,29023.0,71.8063,71.8219,71.5486,71.6579,29023.0
2018-02-16 14:30:00,91.79,92.04,91.74,91.99,27041.0,71.6657,71.8609,71.6267,71.8219,27041.0
2018-02-16 15:00:00,91.96,92.05,91.57,91.62,37098.0,71.7985,71.8687,71.494,71.533,37098.0
2018-02-16 15:30:00,91.62,91.74,91.55,91.55,89331.0,71.533,71.6267,71.4784,71.4784,89331.0
2018-02-20 09:30:00,91.58,91.8,91.21,91.21,38540.0,71.5018,71.6735,71.2129,71.2129,38540.0
2018-02-20 10:00:00,91.21,91.6,91.12,91.29,39046.0,71.2129,71.5174,71.1426,71.2754,39046.0
2018-02-20 10:30:00,91.29,91.64,91.26,91.39,17040.0,71.2754,71.5486,71.2519,71.3534,17040.0
2018-02-20 11:00:00,91.36,91.72,91.34,91.56,17149.0,71.33,71.6111,71.3144,71.4862,17149.0
2018-02-20 11:30:00,91.53,91.72,91.41,91.66,12628.0,71.4627,71.6111,71.369,71.5642,12628.0
2018-02-20 12:00:00,91.59,91.66,91.43,91.49,13469.0,71.5096,71.5642,71.3847,71.4315,13469.0
2018-02-20 12:30:00,91.56,91.63,91.42,91.55,14654.0,71.4862,71.5408,71.3769,71.4784,14654.0
2018-02-20 13:00:00,91.53,91.55,91.4,91.48,40447.0,71.4627,71.4784,71.3612,71.4237,40447.0
2018-02-20 13:30:00,91.47,91.76,91.39,91.6,22691.0,71.4159,71.6423,71.3534,71.5174,22691.0
2018-02-20 14:00:00,91.69,91.86,91.49,91.84,28740.0,71.5877,71.7204,71.4315,71.7048,28740.0
2018-02-20 14:30:00,91.77,91.98,91.51,91.53,34457.0,71.6501,71.8141,71.4471,71.4627,34457.0
2018-02-20 15:00:00,91.63,91.72,91.36,91.57,43065.0,71.5408,71.6111,71.33,71.494,43065.0
2018-02-20 15:30:00,91.6,91.76,91.53,91.59,86420.0,71.5174,71.6423,71.4627,71.5096,86420.0
2018-02-21 09:30:00,91.57,91.86,91.41,91.73,22410.0,71.494,71.7204,71.369,71.6189,22410.0
2018-02-21 10:00:00,91.71,91.95,91.41,91.53,23260.0,71.6033,71.7907,71.369,71.4627,23260.0
2018-02-21 10:30:00,91.54,91.76,91.51,91.62,25306.0,71.4705,71.6423,71.4471,71.533,25306.0
2018-02-21 11:00:00,91.63,91.74,91.34,91.63,16243.0,71.5408,71.6267,71.3144,71.5408,16243.0
2018-02-21 11:30:00,91.62,91.68,91.31,91.41,17849.0,71.533,71.5798,71.291,71.369,17849.0
2018-02-21 12:00:00,91.42,91.51,91.32,91.46,19728.0,71.3769,71.4471,71.2988,71.4081,19728.0
2018-02-21 12:30:00,91.49,91.55,91.43,91.5,5569.0,71.4315,71.4784,71.3847,71.4393,5569.0
2018-02-21 13:00:00,91.54,91.67,91.44,91.61,15766.0,71.4705,71.572,71.3925,71.5252,15766.0
2018-02-21 13:30:00,91.64,91.67,91.38,91.53,15859.0,71.5486,71.572,71.3456,71.4627,15859.0
2018-02-21 14:00:00,91.44,91.92,91.38,91.72,28178.0,71.3925,71.7672,71.3456,71.6111,28178.0
2018-02-21 14:30:00,91.71,91.86,91.38,91.38,28872.0,71.6033,71.7204,71.3456,71.3456,28872.0
2018-02-21 15:00:00,91.39,91.49,91.25,91.42,56951.0,71.3534,71.4315,71.2441,71.3769,56951.0
2018-02-21 15:30:00,91.43,91.52,91.2,91.22,117284.0,71.3847,71.4549,71.2051,71.2207,117284.0
2018-02-22 09:30:00,90.83,91.66,90.12,90.29,61625.0,71.3343,71.9862,70.7767,70.9102,61625.0
2018-02-22 10:00:00,90.39,90.88,90.16,90.77,30238.0,70.9888,71.3736,70.8081,71.2872,30238.0
2018-02-22 10:30:00,90.7,90.89,90.39,90.47,20224.0,71.2322,71.3815,70.9888,71.0516,20224.0
2018-02-22 11:00:00,90.4,90.58,90.31,90.58,17829.0,70.9966,71.138,70.9259,71.138,17829.0
2018-02-22 11:30:00,90.55,90.61,90.4,90.46,12260.0,71.1144,71.1616,70.9966,71.0438,12260.0
2018-02-22 12:00:00,90.42,90.46,90.23,90.29,11009.0,71.0123,71.0438,70.8631,70.9102,11009.0
2018-02-22 12:30:00,90.28,90.28,89.96,90.0,17414.0,70.9024,70.9024,70.6511,70.6825,17414.0
2018-02-22 13:00:00,89.96,90.09,89.89,90.03,14343.0,70.6511,70.7532,70.5961,70.706,14343.0
2018-02-22 13:30:00,90.02,90.06,89.75,89.94,14664.0,70.6982,70.7296,70.4861,70.6354,14664.0
2018-02-22 14:00:00,89.97,90.23,89.85,90.07,18383.0,70.6589,70.8631,70.5647,70.7375,18383.0
2018-02-22 14:30:00,90.08,90.16,89.79,89.81,21096.0,70.7453,70.8081,70.5176,70.5333,21096.0
2018-02-22 15:00:00,89.82,90.15,89.78,90.05,28532.0,70.5411,70.8003,70.5097,70.7218,28532.0
2018-02-22 15:30:00,90.02,90.04,89.72,89.9,78760.0,70.6982,70.7139,70.4626,70.6039,78760.0
2018-02-23 09:30:00,90.38,91.12,90.17,90.43,54460.0,70.9809,71.5621,70.816,71.0202,54460.0
2018-02-23 10:00:00,90.46,90.5,90.04,90.17,9736.0,71.0438,71.0752,70.7139,70.816,9736.0
2018-02-23 10:30:00,90.18,90.75,90.1,90.65,11029.0,70.8239,71.2715,70.761,71.193,11029.0
2018-02-23 11:00:00,90.68,90.68,90.11,90.16,13527.0,71.2165,71.2165,70.7689,70.8081,13527.0
2018-02-23 11:30:00,90.19,90.63,90.18,90.59,20743.0,70.8317,71.1773,70.8239,71.1458,20743.0
2018-02-23 12:00:00,90.52,90.8,90.52,90.63,10716.0,71.0909,71.3108,71.0909,71.1773,10716.0
2018-02-23 12:30:00,90.65,90.82,90.62,90.73,6788.0,71.193,71.3265,71.1694,71.2558,6788.0
2018-02-23 13:00:00,90.75,90.94,90.65,90.81,18111.0,71.2715,71.4207,71.193,71.3186,18111.0
2018-02-23 13:30:00,90.83,90.88,90.69,90.83,11432.0,71.3343,71.3736,71.2244,71.3343,11432.0
2018-02-23 14:00:00,90.82,90.89,90.69,90.7,20892.0,71.3265,71.3815,71.2244,71.2322,20892.0
2018-02-23 14:30:00,90.7,90.9,90.68,90.86,19712.0,71.2322,71.3893,71.2165,71.3579,19712.0
2018-02-23 15:00:00,90.85,91.01,90.83,90.97,16024.0,71.35,71.4757,71.3343,71.4443,16024.0
2018-02-23 15:30:00,91.01,91.26,90.92,91.26,55088.0,71.4757,71.672,71.405,71.672,55088.0
2018-02-26 09:30:00,91.4,91.74,91.04,91.04,23553.0,71.782,72.049,71.4993,71.4993,23553.0
2018-02-26 10:00:00,91.12,91.31,91.09,91.2,11996.0,71.5621,71.7113,71.5385,71.6249,11996.0
2018-02-26 10:30:00,91.2,91.37,91.03,91.07,20933.0,71.6249,71.7584,71.4914,71.5228,20933.0
2018-02-26 11:00:00,91.14,91.16,90.98,91.16,14331.0,71.5778,71.5935,71.4521,71.5935,14331.0
2018-02-26 11:30:00,91.12,91.7,91.12,91.6,27670.0,71.5621,72.0176,71.5621,71.9391,27670.0
2018-02-26 12:00:00,91.6,92.0,91.52,91.87,13920.0,71.9391,72.2532,71.8762,72.1511,13920.0
2018-02-26 12:30:00,91.85,92.03,91.77,91.96,9323.0,72.1354,72.2768,72.0726,72.2218,9323.0
2018-02-26 13:00:00,91.98,92.0,91.82,91.9,12120.0,72.2375,72.2532,72.1118,72.1747,12120.0
2018-02-26 13:30:00,91.99,91.99,91.7,91.85,11015.0,72.2454,72.2454,72.0176,72.1354,11015.0
2018-02-26 14:00:00,91.82,91.92,91.76,91.78,13073.0,72.1118,72.1904,72.0647,72.0804,13073.0
2018-02-26 14:30:00,91.75,91.77,91.58,91.68,16628.0,72.0569,72.0726,71.9234,72.0019,16628.0
2018-02-26 15:00:00,91.69,91.87,91.53,91.87,18530.0,72.0097,72.1511,71.8841,72.1511,18530.0
2018-02-26 15:30:00,91.86,91.91,91.68,91.86,59650.0,72.1433,72.1825,72.0019,72.1433,59650.0
2018-02-27 09:30:00,91.77,92.47,91.77,92.18,19771.0,72.0726,72.6223,72.0726,72.3946,19771.0
2018-02-27 10:00:00,92.17,92.27,91.89,92.04,16452.0,72.3867,72.4653,72.1668,72.2846,16452.0
2018-02-27 10:30:00,91.98,91.98,91.52,91.76,14125.0,72.2375,72.2375,71.8762,72.0647,14125.0
2018-02-27 11:00:00,91.7,92.06,91.68,91.98,16499.0,72.0176,72.3003,72.0019,72.2375,16499.0
2018-02-27 11:30:00,91.97,92.02,91.27,91.29,18370.0,72.2296,72.2689,71.6799,71.6956,18370.0
2018-02-27 12:00:00,91.31,91.45,91.15,91.45,9711.0,71.7113,71.8213,71.5857,71.8213,9711.0
2018-02-27 12:30:00,91.49,91.61,91.34,91.47,11336.0,71.8527,71.9469,71.7349,71.837,11336.0
2018-02-27 13:00:00,91.48,91.58,91.4,91.58,10745.0,71.8448,71.9234,71.782,71.9234,10745.0
2018-02-27 13:30:00,91.56,91.76,91.44,91.52,10562.0,71.9076,72.0647,71.8134,71.8762,10562.0
2018-02-27 14:00:00,91.48,91.57,91.37,91.57,7868.0,71.8448,71.9155,71.7584,71.9155,7868.0
2018-02-27 14:30:00,91.57,91.73,91.47,91.53,13253.0,71.9155,72.0412,71.837,71.8841,13253.0
2018-02-27 15:00:00,91.53,91.58,91.34,91.38,23656.0,71.8841,71.9234,71.7349,71.7663,23656.0
2018-02-27 15:30:00,91.4,91.41,91.02,91.02,60736.0,71.782,71.7898,71.4836,71.4836,60736.0
2018-02-28 09:30:00,91.21,91.73,91.08,91.56,18960.0,71.6328,72.0412,71.5307,71.9076,18960.0
2018-02-28 10:00:00,91.54,91.62,91.2,91.62,9837.0,71.8919,71.9548,71.6249,71.9548,9837.0
2018-02-28 10:30:00,91.69,91.97,91.36,91.47,20466.0,72.0097,72.2296,71.7506,71.837,20466.0
2018-02-28 11:00:00,91.47,91.47,91.0,91.11,19555.0,71.837,71.837,71.4678,71.5542,19555.0
2018-02-28 11:30:00,91.06,91.28,90.88,91.28,11771.0,71.515,71.6877,71.3736,71.6877,11771.0
2018-02-28 12:00:00,91.24,91.36,91.07,91.07,11605.0,71.6563,71.7506,71.5228,71.5228,11605.0
2018-02-28 12:30:00,91.05,91.37,90.93,91.3,12376.0,71.5071,71.7584,71.4129,71.7035,12376.0
2018-02-28 13:00:00,91.3,91.38,91.17,91.3,11577.0,71.7035,71.7663,71.6014,71.7035,11577.0
2018-02-28 13:30:00,91.25,91.31,91.17,91.21,6277.0,71.6642,71.7113,71.6014,71.6328,6277.0
2018-02-28 14:00:00,91.27,91.34,91.09,91.32,14399.0,71.6799,71.7349,71.5385,71.7192,14399.0
2018-02-28 14:30:00,91.28,91.31,90.72,90.72,16074.0,71.6877,71.7113,71.2479,71.2479,16074.0
2018-02-28 15:00:00,90.7,90.74,90.36,90.5,27652.0,71.2322,71.2637,70.9652,71.0752,27652.0
2018-02-28 15:30:00,90.49,90.58,89.83,89.86,47745.0,71.0673,71.138,70.549,70.5725,47745.0
2018-03-01 09:30:00,89.92,90.29,89.53,89.69,25402.0,70.6197,70.9102,70.3134,70.439,25402.0
2018-03-01 10:00:00,89.65,90.89,89.65,90.74,20009.0,70.4076,71.3815,70.4076,71.2637,20009.0
2018-03-01 10:30:00,90.85,91.11,90.76,90.78,18001.0,71.35,71.5542,71.2794,71.2951,18001.0
2018-03-01 11:00:00,90.86,90.95,90.33,90.34,13491.0,71.3579,71.4286,70.9417,70.9495,13491.0
2018-03-01 11:30:00,90.43,90.74,90.32,90.58,17338.0,71.0202,71.2637,70.9338,71.138,17338.0
2018-03-01 12:00:00,90.54,90.61,90.16,90.3,19457.0,71.1066,71.1616,70.8081,70.9181,19457.0
2018-03-01 12:30:00,90.17,90.36,89.99,90.27,15396.0,70.816,70.9652,70.6746,70.8945,15396.0
2018-03-01 13:00:00,90.16,90.16,89.73,90.05,15302.0,70.8081,70.8081,70.4704,70.7218,15302.0
2018-03-01 13:30:00,89.97,90.09,89.67,89.92,16407.0,70.6589,70.7532,70.4233,70.6197,16407.0
2018-03-01 14:00:00,89.84,90.06,89.37,90.04,26816.0,70.5568,70.7296,70.1877,70.7139,26816.0
2018-03-01 14:30:00,90.13,90.33,89.88,90.14,21235.0,70.7846,70.9417,70.5882,70.7924,21235.0
2018-03-01 15:00:00,90.11,90.46,89.9,90.33,19364.0,70.7689,71.0438,70.6039,70.9417,19364.0
2018-03-01 15:30:00,90.34,90.39,89.97,90.12,56906.0,70.9495,70.9888,70.6589,70.7767,56906.0
2018-03-02 09:30:00,89.61,89.8,89.14,89.2,23860.0,70.3762,70.5254,70.0071,70.0542,23860.0
2018-03-02 10:00:00,89.29,90.1,89.29,90.05,20708.0,70.1249,70.761,70.1249,70.7218,20708.0
2018-03-02 10:30:00,90.03,90.11,89.74,89.78,20614.0,70.706,70.7689,70.4783,70.5097,20614.0
2018-03-02 11:00:00,89.88,89.99,89.64,89.93,14635.0,70.5882,70.6746,70.3998,70.6275,14635.0
2018-03-02 11:30:00,89.92,90.13,89.8,90.09,18755.0,70.6197,70.7846,70.5254,70.7532,18755.0
2018-03-02 12:00:00,90.03,90.14,89.87,90.14,15719.0,70.706,70.7924,70.5804,70.7924,15719.0
2018-03-02 12:30:00,90.18,90.36,90.03,90.32,10295.0,70.8239,70.9652,70.706,70.9338,10295.0
2018-03-02 13:00:00,90.32,90.42,90.13,90.17,17974.0,70.9338,71.0123,70.7846,70.816,17974.0
2018-03-02 13:30:00,90.11,90.32,89.94,90.21,12012.0,70.7689,70.9338,70.6354,70.8474,12012.0
2018-03-02 14:00:00,90.25,90.55,90.12,90.16,13890.0,70.8788,71.1144,70.7767,70.8081,13890.0
2018-03-02 14:30:00,90.22,90.5,90.03,90.33,14887.0,70.8553,71.0752,70.706,70.9417,14887.0
2018-03-02 15:00:00,90.31,90.49,90.09,90.41,15912.0,70.9259,71.0673,70.7532,71.0045,15912.0
2018-03-02 15:30:00,90.44,90.93,90.42,90.71,35466.0,71.028,71.4129,71.0123,71.2401,35466.0
2018-03-05 09:30:00,90.22,91.1,90.02,90.98,22044.0,70.8553,71.5464,70.6982,71.4521,22044.0
2018-03-05 10:00:00,90.97,91.15,90.87,90.94,17881.0,71.4443,71.5857,71.3657,71.4207,17881.0
2018-03-05 10:30:00,90.89,91.05,90.66,91.0,20785.0,71.3815,71.5071,71.2008,71.4678,20785.0
2018-03-05 11:00:00,91.0,91.66,90.98,91.66,20169.0,71.4678,71.9862,71.4521,71.9862,20169.0
2018-03-05 11:30:00,91.67,92.22,91.66,92.22,21800.0,71.994,72.426,71.9862,72.426,21800.0
2018-03-05 12:00:00,92.19,92.27,91.88,91.91,12919.0,72.4024,72.4653,72.159,72.1825,12919.0
2018-03-05 12:30:00,91.92,91.96,91.65,91.73,13449.0,72.1904,72.2218,71.9783,72.0412,13449.0
2018-03-05 13:00:00,91.75,91.86,91.64,91.71,31144.0,72.0569,72.1433,71.9705,72.0255,31144.0
2018-03-05 13:30:00,91.73,91.78,91.58,91.65,17741.0,72.0412,72.0804,71.9234,71.9783,17741.0
2018-03-05 14:00:00,91.73,91.83,91.34,91.59,95833.0,72.0412,72.1197,71.7349,71.9312,95833.0
2018-03-05 14:30:00,91.55,91.64,91.38,91.48,20374.0,71.8998,71.9705,71.7663,71.8448,20374.0
2018-03-05 15:00:00,91.54,91.62,91.35,91.36,20402.0,71.8919,71.9548,71.7427,71.7506,20402.0
2018-03-05 15:30:00,91.38,91.56,91.35,91.37,46169.0,71.7663,71.9076,71.7427,71.7584,46169.0
2018-03-06 09:30:00,91.79,91.95,91.4,91.68,33354.0,72.0883,72.2139,71.782,72.0019,33354.0
2018-03-06 10:00:00,91.68,91.73,91.44,91.61,15827.0,72.0019,72.0412,71.8134,71.9469,15827.0
2018-03-06 10:30:00,91.66,91.85,90.89,90.94,49148.0,71.9862,72.1354,71.3815,71.4207,49148.0
2018-03-06 11:00:00,90.95,91.52,90.9,91.02,106825.0,71.4286,71.8762,71.3893,71.4836,106825.0
2018-03-06 11:30:00,91.01,91.31,90.94,91.13,30009.0,71.4757,71.7113,71.4207,71.5699,30009.0
2018-03-06 12:00:00,91.13,91.43,90.95,91.43,46499.0,71.5699,71.8056,71.4286,71.8056,46499.0
2018-03-06 12:30:00,91.44,91.49,91.18,91.44,16337.0,71.8134,71.8527,71.6092,71.8134,16337.0
2018-03-06 13:00:00,91.48,91.75,91.44,91.53,51496.0,71.8448,72.0569,71.8134,71.8841,51496.0
2018-03-06 13:30:00,91.53,91.91,91.38,91.69,64508.0,71.8841,72.1825,71.7663,72.0097,64508.0
2018-03-06 14:00:00,91.75,91.8,91.37,91.41,23677.0,72.0569,72.0961,71.7584,71.7898,23677.0
2018-03-06 14:30:00,91.41,91.51,91.21,91.32,22392.0,71.7898,71.8684,71.6328,71.7192,22392.0
2018-03-06 15:00:00,91.35,91.46,91.23,91.37,21192.0,71.7427,71.8291,71.6485,71.7584,21192.0
2018-03-06 15:30:00,91.37,91.46,91.05,91.41,71866.0,71.7584,71.8291,71.5071,71.7898,71866.0
2018-03-07 09:30:00,90.65,91.62,90.61,91.62,21601.0,71.193,71.9548,71.1616,71.9548,21601.0
2018-03-07 10:00:00,91.55,91.85,91.54,91.61,21276.0,71.8998,72.1354,71.8919,71.9469,21276.0
2018-03-07 10:30:00,91.62,91.9,91.53,91.75,26717.0,71.9548,72.1747,71.8841,72.0569,26717.0
2018-03-07 11:00:00,91.76,91.8,91.38,91.67,14416.0,72.0647,72.0961,71.7663,71.994,14416.0
2018-03-07 11:30:00,91.67,91.8,91.35,91.36,15191.0,71.994,72.0961,71.7427,71.7506,15191.0
2018-03-07 12:00:00,91.43,91.54,91.31,91.48,19447.0,71.8056,71.8919,71.7113,71.8448,19447.0
2018-03-07 12:30:00,91.55,91.75,91.49,91.54,19230.0,71.8998,72.0569,71.8527,71.8919,19230.0
2018-03-07 13:00:00,91.5,91.74,91.46,91.65,11332.0,71.8605,72.049,71.8291,71.9783,11332.0
2018-03-07 13:30:00,91.69,91.69,91.2,91.24,17071.0,72.0097,72.0097,71.6249,71.6563,17071.0
2018-03-07 14:00:00,91.2,91.3,91.1,91.11,23048.0,71.6249,71.7035,71.5464,71.5542,23048.0
2018-03-07 14:30:00,91.12,91.28,91.07,91.21,17928.0,71.5621,71.6877,71.5228,71.6328,17928.0
2018-03-07 15:00:00,91.25,91.51,91.21,91.36,26987.0,71.6642,71.8684,71.6328,71.7506,26987.0
2018-03-07 15:30:00,91.41,91.55,91.24,91.36,77842.0,71.7898,71.8998,71.6563,71.7506,77842.0
2018-03-08 09:30:00,91.46,91.81,90.99,91.04,18761.0,71.8291,72.104,71.46,71.4993,18761.0
2018-03-08 10:00:00,91.14,91.29,90.94,91.15,15334.0,71.5778,71.6956,71.4207,71.5857,15334.0
2018-03-08 10:30:00,91.2,91.27,90.94,90.94,16244.0,71.6249,71.6799,71.4207,71.4207,16244.0
2018-03-08 11:00:00,90.93,91.13,90.93,91.1,18698.0,71.4129,71.5699,71.4129,71.5464,18698.0
2018-03-08 11:30:00,91.14,91.14,90.94,91.04,20754.0,71.5778,71.5778,71.4207,71.4993,20754.0
2018-03-08 12:00:00,91.05,91.05,90.7,90.91,11792.0,71.5071,71.5071,71.2322,71.3972,11792.0
2018-03-08 12:30:00,90.92,91.16,90.87,91.1,12269.0,71.405,71.5935,71.3657,71.5464,12269.0
2018-03-08 13:00:00,91.08,91.15,90.92,91.05,10037.0,71.5307,71.5857,71.405,71.5071,10037.0
2018-03-08 13:30:00,91.01,91.08,90.91,91.03,14561.0,71.4757,71.5307,71.3972,71.4914,14561.0
2018-03-08 14:00:00,91.07,91.07,90.84,90.95,28290.0,71.5228,71.5228,71.3422,71.4286,28290.0
2018-03-08 14:30:00,91.0,91.16,90.91,91.13,14313.0,71.4678,71.5935,71.3972,71.5699,14313.0
2018-03-08 15:00:00,91.15,91.33,91.1,91.17,18829.0,71.5857,71.727,71.5464,71.6014,18829.0
2018-03-08 15:30:00,91.16,91.17,90.89,91.14,56449.0,71.5935,71.6014,71.3815,71.5778,56449.0
2018-03-09 09:30:00,91.69,91.96,91.32,91.41,35415.0,72.0097,72.2218,71.7192,71.7898,35415.0
2018-03-09 10:00:00,91.5,91.67,91.4,91.52,29472.0,71.8605,71.994,71.782,71.8762,29472.0
2018-03-09 10:30:00,91.43,91.57,91.36,91.48,25217.0,71.8056,71.9155,71.7506,71.8448,25217.0
2018-03-09 11:00:00,91.44,91.58,91.32,91.51,25661.0,71.8134,71.9234,71.7192,71.8684,25661.0
2018-03-09 11:30:00,91.52,91.52,91.35,91.43,13169.0,71.8762,71.8762,71.7427,71.8056,13169.0
2018-03-09 12:00:00,91.47,91.84,91.42,91.83,13944.0,71.837,72.1275,71.7977,72.1197,13944.0
2018-03-09 12:30:00,91.86,91.93,91.67,91.8,14736.0,72.1433,72.1982,71.994,72.0961,14736.0
2018-03-09 13:00:00,91.76,91.88,91.65,91.78,47246.0,72.0647,72.159,71.9783,72.0804,47246.0
2018-03-09 13:30:00,91.76,91.78,91.65,91.74,14896.0,72.0647,72.0804,71.9783,72.049,14896.0
2018-03-09 14:00:00,91.75,91.83,91.57,91.57,18549.0,72.0569,72.1197,71.9155,71.9155,18549.0
2018-03-09 14:30:00,91.59,91.84,91.55,91.67,17356.0,71.9312,72.1275,71.8998,71.994,17356.0
2018-03-09 15:00:00,91.67,91.76,91.53,91.69,19976.0,71.994,72.0647,71.8841,72.0097,19976.0
2018-03-09 15:30:00,91.71,92.03,91.68,91.92,101686.0,72.0255,72.2768,72.0019,72.1904,101686.0
2018-03-12 09:30:00,92.17,92.76,92.17,92.38,46518.0,72.3867,72.8501,72.3867,72.5516,46518.0
2018-03-12 10:00:00,92.35,92.57,92.21,92.49,44117.0,72.5281,72.7009,72.4181,72.638,44117.0
2018-03-12 10:30:00,92.5,92.99,92.48,92.54,21365.0,72.6459,73.0307,72.6302,72.6773,21365.0
2018-03-12 11:00:00,92.69,92.75,92.4,92.45,14878.0,72.7951,72.8422,72.5674,72.6066,14878.0
2018-03-12 11:30:00,92.47,92.74,92.47,92.74,20340.0,72.6223,72.8344,72.6223,72.8344,20340.0
2018-03-12 12:00:00,92.68,92.73,92.48,92.51,14689.0,72.7873,72.8265,72.6302,72.6537,14689.0
2018-03-12 12:30:00,92.55,92.59,92.22,92.31,14228.0,72.6852,72.7166,72.426,72.4967,14228.0
2018-03-12 13:00:00,92.26,92.43,91.96,92.19,16789.0,72.4574,72.5909,72.2218,72.4024,16789.0
2018-03-12 13:30:00,92.2,92.47,92.05,92.27,12953.0,72.4103,72.6223,72.2925,72.4653,12953.0
2018-03-12 14:00:00,92.35,92.36,92.15,92.18,13480.0,72.5281,72.5359,72.371,72.3946,13480.0
2018-03-12 14:30:00,92.19,92.49,92.16,92.49,21980.0,72.4024,72.638,72.3789,72.638,21980.0
2018-03-12 15:00:00,92.53,92.67,92.07,92.27,92486.0,72.6694,72.7794,72.3082,72.4653,92486.0
2018-03-12 15:30:00,92.2,92.66,92.16,92.19,79785.0,72.4103,72.7715,72.3789,72.4024,79785.0
2018-03-13 09:30:00,92.67,92.95,92.54,92.87,22793.0,72.7794,72.9993,72.6773,72.9365,22793.0
2018-03-13 10:00:00,92.71,93.0,92.71,92.8,24562.0,72.8108,73.0386,72.8108,72.8815,24562.0
2018-03-13 10:30:00,92.8,93.0,92.77,92.77,22548.0,72.8815,73.0386,72.8579,72.8579,22548.0
2018-03-13 11:00:00,92.8,92.9,92.45,92.45,14022.0,72.8815,72.96,72.6066,72.6066,14022.0
2018-03-13 11:30:00,92.5,92.57,92.37,92.37,10931.0,72.6459,72.7009,72.5438,72.5438,10931.0
2018-03-13 12:00:00,92.45,92.53,92.13,92.17,20697.0,72.6066,72.6694,72.3553,72.3867,20697.0
2018-03-13 12:30:00,92.21,92.51,92.18,92.36,11112.0,72.4181,72.6537,72.3946,72.5359,11112.0
2018-03-13 13:00:00,92.36,92.47,92.32,92.43,10577.0,72.5359,72.6223,72.5045,72.5909,10577.0
2018-03-13 13:30:00,92.4,92.59,92.37,92.44,10229.0,72.5674,72.7166,72.5438,72.5988,10229.0
2018-03-13 14:00:00,92.45,92.5,92.23,92.33,15272.0,72.6066,72.6459,72.4338,72.5124,15272.0
2018-03-13 14:30:00,92.28,92.38,92.23,92.25,13878.0,72.4731,72.5516,72.4338,72.4495,13878.0
2018-03-13 15:00:00,92.26,92.3,91.97,91.97,18356.0,72.4574,72.4888,72.2296,72.2296,18356.0
2018-03-13 15:30:00,91.96,92.13,91.8,92.0,53933.0,72.2218,72.3553,72.0961,72.2532,53933.0
2018-03-14 09:30:00,92.2,92.2,91.1,91.95,30867.0,72.4103,72.4103,71.5464,72.2139,30867.0
2018-03-14 10:00:00,91.94,92.12,91.58,91.58,30601.0,72.2061,72.3475,71.9234,71.9234,30601.0
2018-03-14 10:30:00,91.57,91.57,91.09,91.21,17480.0,71.9155,71.9155,71.5385,71.6328,17480.0
2018-03-14 11:00:00,91.29,91.34,91.03,91.03,13043.0,71.6956,71.7349,71.4914,71.4914,13043.0
2018-03-14 11:30:00,91.02,91.08,90.73,90.73,22838.0,71.4836,71.5307,71.2558,71.2558,22838.0
2018-03-14 12:00:00,90.84,90.98,90.71,90.95,11810.0,71.3422,71.4521,71.2401,71.4286,11810.0
2018-03-14 12:30:00,90.87,91.19,90.87,91.19,9800.0,71.3657,71.6171,71.3657,71.6171,9800.0
2018-03-14 13:00:00,91.17,91.36,91.11,91.28,14063.0,71.6014,71.7506,71.5542,71.6877,14063.0
2018-03-14 13:30:00,91.32,91.48,91.3,91.31,10599.0,71.7192,71.8448,71.7035,71.7113,10599.0
2018-03-14 14:00:00,91.32,91.33,91.05,91.19,11350.0,71.7192,71.727,71.5071,71.6171,11350.0
2018-03-14 14:30:00,91.16,91.16,90.85,90.97,15998.0,71.5935,71.5935,71.35,71.4443,15998.0
2018-03-14 15:00:00,90.96,90.99,90.34,90.34,38046.0,71.4364,71.46,70.9495,70.9495,38046.0
2018-03-14 15:30:00,90.38,90.73,90.32,90.72,87341.0,70.9809,71.2558,70.9338,71.2479,87341.0
2018-03-15 09:30:00,90.71,91.1,90.56,90.68,21169.0,71.2401,71.5464,71.1223,71.2165,21169.0
2018-03-15 10:00:00,90.66,90.66,89.71,89.71,32665.0,71.2008,71.2008,70.4547,70.4547,32665.0
2018-03-15 10:30:00,89.76,89.88,89.54,89.55,28118.0,70.494,70.5882,70.3212,70.3291,28118.0
2018-03-15 11:00:00,89.54,89.6,89.04,89.09,52215.0,70.3212,70.3683,69.9285,69.9678,52215.0
2018-03-15 11:30:00,89.14,89.31,88.71,88.71,46263.0,70.0071,70.1406,69.6694,69.6694,46263.0
2018-03-15 12:00:00,88.72,89.5,88.64,89.32,21128.0,69.6772,70.2898,69.6144,70.1484,21128.0
2018-03-15 12:30:00,89.32,89.42,89.01,89.11,26176.0,70.1484,70.227,69.905,69.9835,26176.0
2018-03-15 13:00:00,89.13,89.22,89.01,89.1,40491.0,69.9992,70.0699,69.905,69.9757,40491.0
2018-03-15 13:30:00,89.14,89.16,88.85,88.85,15820.0,70.0071,70.0228,69.7793,69.7793,15820.0
2018-03-15 14:00:00,88.86,88.92,88.59,88.86,22799.0,69.7872,69.8343,69.5751,69.7872,22799.0
2018-03-15 14:30:00,88.87,88.95,88.37,88.58,27369.0,69.795,69.8579,69.4023,69.5673,27369.0
2018-03-15 15:00:00,88.57,88.59,88.33,88.49,27561.0,69.5594,69.5751,69.3709,69.4966,27561.0
2018-03-15 15:30:00,88.52,88.6,88.25,88.28,83872.0,69.5202,69.583,69.3081,69.3317,83872.0
2018-03-16 09:30:00,88.23,89.4,88.23,89.25,83876.0,69.2924,70.2113,69.2924,70.0935,83876.0
2018-03-16 10:00:00,89.3,89.99,89.3,89.78,26561.0,70.1327,70.6746,70.1327,70.5097,26561.0
2018-03-16 10:30:00,89.77,89.84,89.57,89.77,33064.0,70.5019,70.5568,70.3448,70.5019,33064.0
2018-03-16 11:00:00,89.77,89.83,89.57,89.7,19607.0,70.5019,70.549,70.3448,70.4469,19607.0
2018-03-16 11:30:00,89.76,89.81,89.55,89.55,19398.0,70.494,70.5333,70.3291,70.3291,19398.0
2018-03-16 12:00:00,89.56,89.56,89.29,89.54,13332.0,70.3369,70.3369,70.1249,70.3212,13332.0
2018-03-16 12:30:00,89.54,89.61,89.43,89.59,13771.0,70.3212,70.3762,70.2348,70.3605,13771.0
2018-03-16 13:00:00,89.59,89.66,89.5,89.57,12143.0,70.3605,70.4155,70.2898,70.3448,12143.0
2018-03-16 13:30:00,89.51,89.57,89.27,89.31,15311.0,70.2977,70.3448,70.1092,70.1406,15311.0
2018-03-16 14:00:00,89.31,89.4,89.21,89.28,18150.0,70.1406,70.2113,70.062,70.117,18150.0
2018-03-16 14:30:00,89.35,89.35,89.18,89.21,20685.0,70.172,70.172,70.0385,70.062,20685.0
2018-03-16 15:00:00,89.18,89.33,89.12,89.3,33763.0,70.0385,70.1563,69.9914,70.1327,33763.0
2018-03-16 15:30:00,89.3,89.33,88.91,88.92,148740.0,70.1327,70.1563,69.8264,69.8343,148740.0
2018-03-19 09:30:00,88.59,88.89,88.36,88.88,28634.0,69.5751,69.8107,69.3945,69.8029,28634.0
2018-03-19 10:00:00,88.81,88.81,88.27,88.48,18232.0,69.7479,69.7479,69.3238,69.4887,18232.0
2018-03-19 10:30:00,88.54,88.97,88.33,88.35,35046.0,69.5359,69.8736,69.3709,69.3866,35046.0
2018-03-19 11:00:00,88.35,88.43,88.25,88.3,13460.0,69.3866,69.4495,69.3081,69.3474,13460.0
2018-03-19 11:30:00,88.32,88.33,88.13,88.16,15995.0,69.3631,69.3709,69.2139,69.2374,15995.0
2018-03-19 12:00:00,88.25,88.3,88.13,88.22,14397.0,69.3081,69.3474,69.2139,69.2845,14397.0
2018-03-19 12:30:00,88.24,88.34,88.19,88.34,10652.0,69.3002,69.3788,69.261,69.3788,10652.0
2018-03-19 13:00:00,88.38,88.4,88.19,88.28,21751.0,69.4102,69.4259,69.261,69.3317,21751.0
2018-03-19 13:30:00,88.26,88.92,88.23,88.91,13464.0,69.316,69.8343,69.2924,69.8264,13464.0
2018-03-19 14:00:00,88.89,88.96,88.39,88.39,12702.0,69.8107,69.8657,69.4181,69.4181,12702.0
2018-03-19 14:30:00,88.38,88.75,88.26,88.74,17163.0,69.4102,69.7008,69.316,69.6929,17163.0
2018-03-19 15:00:00,88.67,89.01,88.52,88.81,15141.0,69.638,69.905,69.5202,69.7479,15141.0
2018-03-19 15:30:00,88.83,89.06,88.74,88.89,54901.0,69.7636,69.9442,69.6929,69.8107,54901.0
2018-03-20 09:30:00,89.0,89.15,88.72,88.83,21827.0,69.8971,70.0149,69.6772,69.7636,21827.0
2018-03-20 10:00:00,88.86,88.93,88.59,88.6,13120.0,69.7872,69.8421,69.5751,69.583,13120.0
2018-03-20 10:30:00,88.72,88.88,88.34,88.34,10127.0,69.6772,69.8029,69.3788,69.3788,10127.0
2018-03-20 11:00:00,88.4,88.4,87.77,87.95,32355.0,69.4259,69.4259,68.9311,69.0725,32355.0
2018-03-20 11:30:00,87.97,88.0,87.66,87.86,18808.0,69.0882,69.1118,68.8447,69.0018,18808.0
2018-03-20 12:00:00,87.85,87.94,87.71,87.75,10011.0,68.994,69.0646,68.884,68.9154,10011.0
2018-03-20 12:30:00,87.79,88.0,87.7,87.98,13715.0,68.9468,69.1118,68.8762,69.0961,13715.0
2018-03-20 13:00:00,88.0,88.09,87.81,87.81,10395.0,69.1118,69.1824,68.9625,68.9625,10395.0
2018-03-20 13:30:00,87.84,87.84,87.58,87.58,12617.0,68.9861,68.9861,68.7819,68.7819,12617.0
2018-03-20 14:00:00,87.58,87.69,87.51,87.6,29306.0,68.7819,68.8683,68.7269,68.7976,29306.0
2018-03-20 14:30:00,87.62,88.09,87.6,88.04,24483.0,68.8133,69.1824,68.7976,69.1432,24483.0
2018-03-20 15:00:00,88.08,88.17,88.04,88.12,17367.0,69.1746,69.2453,69.1432,69.206,17367.0
2018-03-20 15:30:00,88.12,88.16,87.84,87.91,50261.0,69.206,69.2374,68.9861,69.0411,50261.0
2018-03-21 09:30:00,88.06,88.43,87.52,87.74,22169.0,69.1589,69.4495,68.7348,68.9076,22169.0
2018-03-21 10:00:00,87.79,88.94,87.79,88.76,18956.0,68.9468,69.85,68.9468,69.7086,18956.0
2018-03-21 10:30:00,88.9,89.05,88.68,88.88,9098.0,69.8186,69.9364,69.6458,69.8029,9098.0
2018-03-21 11:00:00,88.93,89.05,88.87,89.04,10838.0,69.8421,69.9364,69.795,69.9285,10838.0
2018-03-21 11:30:00,89.08,89.19,88.92,88.93,24251.0,69.96,70.0463,69.8343,69.8421,24251.0
2018-03-21 12:00:00,88.84,89.01,88.76,88.94,9912.0,69.7715,69.905,69.7086,69.85,9912.0
2018-03-21 12:30:00,88.9,89.1,88.84,89.09,10725.0,69.8186,69.9757,69.7715,69.9678,10725.0
2018-03-21 13:00:00,89.13,89.19,89.02,89.07,10862.0,69.9992,70.0463,69.9128,69.9521,10862.0
2018-03-21 13:30:00,89.09,89.09,88.82,88.85,22240.0,69.9678,69.9678,69.7558,69.7793,22240.0
2018-03-21 14:00:00,88.95,89.18,88.74,88.76,16052.0,69.8579,70.0385,69.6929,69.7086,16052.0
2018-03-21 14:30:00,88.78,88.78,88.45,88.61,12943.0,69.7243,69.7243,69.4652,69.5908,12943.0
2018-03-21 15:00:00,88.76,89.13,88.67,88.9,22727.0,69.7086,69.9992,69.638,69.8186,22727.0
2018-03-21 15:30:00,88.89,88.92,88.53,88.53,41877.0,69.8107,69.8343,69.528,69.528,41877.0
2018-03-22 09:30:00,88.0,88.38,87.89,88.03,33019.0,69.1118,69.4102,69.0254,69.1353,33019.0
2018-03-22 10:00:00,88.01,88.43,87.88,88.02,38220.0,69.1196,69.4495,69.0175,69.1275,38220.0
2018-03-22 10:30:00,88.02,88.07,87.52,87.65,18913.0,69.1275,69.1667,68.7348,68.8369,18913.0
2018-03-22 11:00:00,87.71,87.8,87.01,87.04,27489.0,68.884,68.9547,68.3343,68.3578,27489.0
2018-03-22 11:30:00,87.06,87.09,86.58,86.73,41127.0,68.3735,68.3971,67.9966,68.1144,41127.0
2018-03-22 12:00:00,86.72,87.53,86.72,87.53,18035.0,68.1065,68.7426,68.1065,68.7426,18035.0
2018-03-22 12:30:00,87.53,87.66,87.1,87.17,11871.0,68.7426,68.8447,68.4049,68.4599,11871.0
2018-03-22 13:00:00,87.14,87.21,86.87,87.02,26901.0,68.4364,68.4913,68.2243,68.3421,26901.0
2018-03-22 13:30:00,87.02,87.11,86.81,86.88,29116.0,68.3421,68.4128,68.1772,68.2322,29116.0
2018-03-22 14:00:00,86.88,87.09,86.79,86.88,22473.0,68.2322,68.3971,68.1615,68.2322,22473.0
2018-03-22 14:30:00,86.92,86.92,86.52,86.55,15125.0,68.2636,68.2636,67.9494,67.973,15125.0
2018-03-22 15:00:00,86.54,86.56,85.85,85.88,42744.0,67.9651,67.9808,67.4232,67.4468,42744.0
2018-03-22 15:30:00,85.89,86.02,85.0,85.0,185199.0,67.4547,67.5567,66.7557,66.7557,185199.0
2018-03-23 09:30:00,85.02,85.31,84.26,84.9,35035.0,66.7714,66.9991,66.1745,66.6771,35035.0
2018-03-23 10:00:00,84.86,85.01,84.61,84.67,20533.0,66.6457,66.7635,66.4494,66.4965,20533.0
2018-03-23 10:30:00,84.78,84.93,84.6,84.83,13446.0,66.5829,66.7007,66.4415,66.6222,13446.0
2018-03-23 11:00:00,84.93,85.25,84.9,85.25,18730.0,66.7007,66.952,66.6771,66.952,18730.0
2018-03-23 11:30:00,85.21,85.66,85.04,85.11,28453.0,66.9206,67.274,66.7871,66.8421,28453.0
2018-03-23 12:00:00,85.13,85.49,85.04,85.48,21254.0,66.8578,67.1405,66.7871,67.1327,21254.0
2018-03-23 12:30:00,85.43,85.43,85.13,85.21,20881.0,67.0934,67.0934,66.8578,66.9206,20881.0
2018-03-23 13:00:00,85.25,85.64,85.17,85.64,18915.0,66.952,67.2583,66.8892,67.2583,18915.0
2018-03-23 13:30:00,85.68,85.8,85.4,85.6,18477.0,67.2897,67.384,67.0698,67.2269,18477.0
2018-03-23 14:00:00,85.64,85.73,85.45,85.5,13176.0,67.2583,67.329,67.1091,67.1484,13176.0
2018-03-23 14:30:00,85.55,85.56,84.81,84.89,23862.0,67.1876,67.1955,66.6065,66.6693,23862.0
2018-03-23 15:00:00,84.78,85.11,84.68,84.81,42700.0,66.5829,66.8421,66.5044,66.6065,42700.0
2018-03-23 15:30:00,84.82,84.83,84.38,84.39,68809.0,66.6143,66.6222,66.2688,66.2766,68809.0
2018-03-26 09:30:00,85.59,85.64,85.07,85.27,21303.0,67.219,67.2583,66.8107,66.9677,21303.0
2018-03-26 10:00:00,85.25,85.28,84.94,84.96,14764.0,66.952,66.9756,66.7086,66.7243,14764.0
2018-03-26 10:30:00,84.93,85.13,84.8,85.06,14548.0,66.7007,66.8578,66.5986,66.8028,14548.0
2018-03-26 11:00:00,85.02,85.03,84.7,84.89,18252.0,66.7714,66.7792,66.5201,66.6693,18252.0
2018-03-26 11:30:00,84.92,85.37,84.83,85.22,17498.0,66.6929,67.0463,66.6222,66.9285,17498.0
2018-03-26 12:00:00,85.24,85.39,85.09,85.33,11124.0,66.9442,67.062,66.8264,67.0148,11124.0
2018-03-26 12:30:00,85.29,85.32,85.07,85.2,10746.0,66.9834,67.007,66.8107,66.9128,10746.0
2018-03-26 13:00:00,85.19,85.37,85.17,85.32,11893.0,66.9049,67.0463,66.8892,67.007,11893.0
2018-03-26 13:30:00,85.28,85.49,85.2,85.44,13564.0,66.9756,67.1405,66.9128,67.1012,13564.0
2018-03-26 14:00:00,85.5,85.96,85.5,85.8,10879.0,67.1484,67.5096,67.1484,67.384,10879.0
2018-03-26 14:30:00,85.8,85.96,85.51,85.83,20835.0,67.384,67.5096,67.1562,67.4075,20835.0
2018-03-26 15:00:00,85.82,86.22,85.82,86.22,16696.0,67.3997,67.7138,67.3997,67.7138,16696.0
2018-03-26 15:30:00,86.22,86.22,85.96,85.96,44052.0,67.7138,67.7138,67.5096,67.5096,44052.0
2018-03-27 09:30:00,86.37,86.91,86.07,86.91,24532.0,67.8316,68.2557,67.596,68.2557,24532.0
2018-03-27 10:00:00,86.9,86.96,86.02,86.09,34285.0,68.2479,68.295,67.5567,67.6117,34285.0
2018-03-27 10:30:00,86.1,86.26,85.9,86.02,11429.0,67.6196,67.7452,67.4625,67.5567,11429.0
2018-03-27 11:00:00,86.02,86.39,85.92,86.38,18612.0,67.5567,67.8473,67.4782,67.8395,18612.0
2018-03-27 11:30:00,86.36,86.53,86.27,86.51,10924.0,67.8238,67.9573,67.7531,67.9416,10924.0
2018-03-27 12:00:00,86.43,86.52,86.39,86.46,12095.0,67.8787,67.9494,67.8473,67.9023,12095.0
2018-03-27 12:30:00,86.42,86.55,86.3,86.49,13270.0,67.8709,67.973,67.7766,67.9259,13270.0
2018-03-27 13:00:00,86.53,86.54,86.39,86.39,10003.0,67.9573,67.9651,67.8473,67.8473,10003.0
2018-03-27 13:30:00,86.37,86.41,86.12,86.31,13978.0,67.8316,67.863,67.6353,67.7845,13978.0
2018-03-27 14:00:00,86.3,86.34,86.09,86.1,11836.0,67.7766,67.8081,67.6117,67.6196,11836.0
2018-03-27 14:30:00,86.1,86.21,86.05,86.11,15703.0,67.6196,67.706,67.5803,67.6274,15703.0
2018-03-27 15:00:00,86.15,86.15,85.53,85.57,22468.0,67.6588,67.6588,67.1719,67.2033,22468.0
2018-03-27 15:30:00,85.54,85.7,85.37,85.55,113761.0,67.1798,67.3054,67.0463,67.1876,113761.0
2018-03-28 09:30:00,85.96,85.96,84.48,84.49,41379.0,67.5096,67.5096,66.3473,66.3551,41379.0
2018-03-28 10:00:00,84.5,84.67,84.14,84.17,35107.0,66.363,66.4965,66.0803,66.1038,35107.0
2018-03-28 10:30:00,84.23,84.58,83.9,84.16,49011.0,66.151,66.4258,65.8918,66.096,49011.0
2018-03-28 11:00:00,84.13,84.55,83.62,83.89,41333.0,66.0724,66.4023,65.6719,65.8839,41333.0
2018-03-28 11:30:00,83.92,84.65,83.68,84.55,32460.0,65.9075,66.4808,65.719,66.4023,32460.0
2018-03-28 12:00:00,84.62,84.99,84.51,84.88,21403.0,66.4572,66.7478,66.3709,66.6614,21403.0
2018-03-28 12:30:00,84.93,84.93,84.54,84.67,22536.0,66.7007,66.7007,66.3944,66.4965,22536.0
2018-03-28 13:00:00,84.58,85.04,84.54,84.75,18496.0,66.4258,66.7871,66.3944,66.5593,18496.0
2018-03-28 13:30:00,84.78,84.87,84.5,84.5,19355.0,66.5829,66.6536,66.363,66.363,19355.0
2018-03-28 14:00:00,84.55,84.96,84.32,84.75,21700.0,66.4023,66.7243,66.2216,66.5593,21700.0
2018-03-28 14:30:00,84.73,85.0,84.64,84.71,25970.0,66.5436,66.7557,66.473,66.5279,25970.0
2018-03-28 15:00:00,84.74,84.79,84.38,84.7,36249.0,66.5515,66.5908,66.2688,66.5201,36249.0
2018-03-28 15:30:00,84.72,85.0,84.67,84.71,74344.0,66.5358,66.7557,66.4965,66.5279,74344.0
2018-03-29 09:30:00,85.0,86.14,84.98,85.31,25116.0,66.7557,67.651,66.74,66.9991,25116.0
2018-03-29 10:00:00,85.32,85.6,85.06,85.29,32962.0,67.007,67.2269,66.8028,66.9834,32962.0
2018-03-29 10:30:00,85.28,85.96,85.28,85.96,21504.0,66.9756,67.5096,66.9756,67.5096,21504.0
2018-03-29 11:00:00,85.96,86.19,85.8,85.94,20893.0,67.5096,67.6903,67.384,67.4939,20893.0
2018-03-29 11:30:00,85.93,86.29,85.8,86.28,14009.0,67.4861,67.7688,67.384,67.7609,14009.0
2018-03-29 12:00:00,86.29,86.29,85.72,86.01,19436.0,67.7688,67.7688,67.3211,67.5489,19436.0
2018-03-29 12:30:00,86.01,86.06,85.8,85.93,12901.0,67.5489,67.5882,67.384,67.4861,12901.0
2018-03-29 13:00:00,85.95,85.96,85.65,85.93,16164.0,67.5018,67.5096,67.2662,67.4861,16164.0
2018-03-29 13:30:00,85.96,86.02,85.4,85.62,29052.0,67.5096,67.5567,67.0698,67.2426,29052.0
2018-03-29 14:00:00,85.6,86.06,85.6,85.93,17455.0,67.2269,67.5882,67.2269,67.4861,17455.0
2018-03-29 14:30:00,85.89,86.05,85.55,85.64,27863.0,67.4547,67.5803,67.1876,67.2583,27863.0
2018-03-29 15:00:00,85.64,86.08,85.51,85.89,37905.0,67.2583,67.6039,67.1562,67.4547,37905.0
2018-03-29 15:30:00,85.9,86.05,85.66,85.74,81191.0,67.4625,67.5803,67.274,67.3368,81191.0
2018-04-02 09:30:00,85.34,85.94,84.78,84.93,21764.0,67.0227,67.4939,66.5829,66.7007,21764.0
2018-04-02 10:00:00,84.83,84.89,84.43,84.51,55589.0,66.6222,66.6693,66.308,66.3709,55589.0
2018-04-02 10:30:00,84.49,84.69,84.41,84.41,25644.0,66.3551,66.5122,66.2923,66.2923,25644.0
2018-04-02 11:00:00,84.36,84.36,83.63,83.86,31121.0,66.253,66.253,65.6797,65.8604,31121.0
2018-04-02 11:30:00,83.83,83.87,83.01,83.22,76885.0,65.8368,65.8682,65.1928,65.3577,76885.0
2018-04-02 12:00:00,83.24,83.3,82.87,83.16,90422.0,65.3734,65.4206,65.0829,65.3106,90422.0
2018-04-02 12:30:00,83.13,83.72,83.11,83.49,40005.0,65.2871,65.7504,65.2713,65.5698,40005.0
2018-04-02 13:00:00,83.54,83.62,83.15,83.18,18835.0,65.6091,65.6719,65.3028,65.3263,18835.0
2018-04-02 13:30:00,83.21,83.24,82.64,82.67,21760.0,65.3499,65.3734,64.9022,64.9258,21760.0
2018-04-02 14:00:00,82.61,83.08,82.36,82.73,43513.0,64.8787,65.2478,64.6823,64.9729,43513.0
2018-04-02 14:30:00,82.7,83.13,82.57,83.12,29401.0,64.9494,65.2871,64.8473,65.2792,29401.0
2018-04-02 15:00:00,83.04,83.27,82.9,82.98,28239.0,65.2164,65.397,65.1064,65.1693,28239.0
2018-04-02 15:30:00,83.01,83.5,82.9,83.3,84281.0,65.1928,65.5776,65.1064,65.4206,84281.0
2018-04-03 09:30:00,83.84,84.73,83.71,84.46,46081.0,65.8447,66.5436,65.7426,66.3316,46081.0
2018-04-03 10:00:00,84.39,84.47,83.69,83.75,28022.0,66.2766,66.3394,65.7269,65.774,28022.0
2018-04-03 10:30:00,83.75,84.05,83.75,84.05,14150.0,65.774,66.0096,65.774,66.0096,14150.0
2018-04-03 11:00:00,84.0,84.42,83.92,84.33,22817.0,65.9703,66.3002,65.9075,66.2295,22817.0
2018-04-03 11:30:00,84.3,84.65,84.09,84.65,18812.0,66.2059,66.4808,66.041,66.4808,18812.0
2018-04-03 12:00:00,84.69,84.9,84.63,84.66,21966.0,66.5122,66.6771,66.4651,66.4887,21966.0
2018-04-03 12:30:00,84.64,84.64,84.16,84.3,24836.0,66.473,66.473,66.096,66.2059,24836.0
2018-04-03 13:00:00,84.23,84.53,84.23,84.5,20054.0,66.151,66.3866,66.151,66.363,20054.0
2018-04-03 13:30:00,84.48,84.52,83.95,84.13,15637.0,66.3473,66.3787,65.9311,66.0724,15637.0
2018-04-03 14:00:00,84.1,84.29,84.07,84.14,13497.0,66.0489,66.1981,66.0253,66.0803,13497.0
2018-04-03 14:30:00,84.1,84.38,84.0,84.28,28821.0,66.0489,66.2688,65.9703,66.1902,28821.0
2018-04-03 15:00:00,84.28,84.57,84.28,84.46,47878.0,66.1902,66.418,66.1902,66.3316,47878.0
2018-04-03 15:30:00,84.48,84.48,83.93,84.17,86704.0,66.3473,66.3473,65.9153,66.1038,86704.0
2018-04-04 09:30:00,82.94,83.26,82.38,83.26,18352.0,65.1378,65.3892,64.698,65.3892,18352.0
2018-04-04 10:00:00,83.1,83.38,82.9,83.1,19468.0,65.2635,65.4834,65.1064,65.2635,19468.0
2018-04-04 10:30:00,83.13,83.68,83.07,83.68,13207.0,65.2871,65.719,65.2399,65.719,13207.0
2018-04-04 11:00:00,83.62,84.11,83.57,84.08,15888.0,65.6719,66.0567,65.6326,66.0331,15888.0
2018-04-04 11:30:00,84.08,84.26,83.7,83.89,22759.0,66.0331,66.1745,65.7347,65.8839,22759.0
2018-04-04 12:00:00,83.84,84.14,83.81,84.07,24196.0,65.8447,66.0803,65.8211,66.0253,24196.0
2018-04-04 12:30:00,84.07,84.24,84.04,84.19,15691.0,66.0253,66.1588,66.0017,66.1195,15691.0
2018-04-04 13:00:00,84.19,84.19,83.55,83.6,14591.0,66.1195,66.1195,65.6169,65.6562,14591.0
2018-04-04 13:30:00,83.62,83.75,83.5,83.7,15361.0,65.6719,65.774,65.5776,65.7347,15361.0
2018-04-04 14:00:00,83.73,84.07,83.54,84.04,20938.0,65.7583,66.0253,65.6091,66.0017,20938.0
2018-04-04 14:30:00,84.08,84.34,83.81,84.34,32279.0,66.0331,66.2373,65.8211,66.2373,32279.0
2018-04-04 15:00:00,84.3,84.57,84.22,84.53,17340.0,66.2059,66.418,66.1431,66.3866,17340.0
2018-04-04 15:30:00,84.58,84.94,84.53,84.8,63029.0,66.4258,66.7086,66.3866,66.5986,63029.0
2018-04-05 09:30:00,85.3,85.45,84.81,84.92,21296.0,66.9913,67.1091,66.6065,66.6929,21296.0
2018-04-05 10:00:00,84.92,85.36,84.72,85.22,33382.0,66.6929,67.0384,66.5358,66.9285,33382.0
2018-04-05 10:30:00,85.17,85.31,85.06,85.06,24592.0,66.8892,66.9991,66.8028,66.8028,24592.0
2018-04-05 11:00:00,85.07,85.42,85.07,85.36,19878.0,66.8107,67.0855,66.8107,67.0384,19878.0
2018-04-05 11:30:00,85.36,85.47,85.27,85.45,21702.0,67.0384,67.1248,66.9677,67.1091,21702.0
2018-04-05 12:00:00,85.45,86.28,85.45,85.78,88784.0,67.1091,67.7609,67.1091,67.3683,88784.0
2018-04-05 12:30:00,85.78,85.88,85.36,85.82,62431.0,67.3683,67.4468,67.0384,67.3997,62431.0
2018-04-05 13:00:00,85.88,86.02,85.68,85.72,11936.0,67.4468,67.5567,67.2897,67.3211,11936.0
2018-04-05 13:30:00,85.71,85.89,85.6,85.74,11483.0,67.3133,67.4547,67.2269,67.3368,11483.0
2018-04-05 14:00:00,85.71,86.01,85.71,85.73,27754.0,67.3133,67.5489,67.3133,67.329,27754.0
2018-04-05 14:30:00,85.73,86.07,85.69,86.06,74257.0,67.329,67.596,67.2976,67.5882,74257.0
2018-04-05 15:00:00,86.08,86.19,85.74,85.78,92239.0,67.6039,67.6903,67.3368,67.3683,92239.0
2018-04-05 15:30:00,85.79,85.83,85.43,85.5,67799.0,67.3761,67.4075,67.0934,67.1484,67799.0
2018-04-06 09:30:00,85.0,85.89,84.81,85.79,17679.0,66.7557,67.4547,66.6065,67.3761,17679.0
2018-04-06 10:00:00,85.75,85.77,85.19,85.19,18252.0,67.3447,67.3604,66.9049,66.9049,18252.0
2018-04-06 10:30:00,85.22,85.25,84.64,84.7,21822.0,66.9285,66.952,66.473,66.5201,21822.0
2018-04-06 11:00:00,84.66,84.82,84.37,84.42,20413.0,66.4887,66.6143,66.2609,66.3002,20413.0
2018-04-06 11:30:00,84.39,84.72,84.39,84.64,15518.0,66.2766,66.5358,66.2766,66.473,15518.0
2018-04-06 12:00:00,84.59,84.67,84.44,84.44,10456.0,66.4337,66.4965,66.3159,66.3159,10456.0
2018-04-06 12:30:00,84.41,84.72,84.35,84.69,8912.0,66.2923,66.5358,66.2452,66.5122,8912.0
2018-04-06 13:00:00,84.63,84.69,84.34,84.4,15468.0,66.4651,66.5122,66.2373,66.2845,15468.0
2018-04-06 13:30:00,84.39,84.45,83.89,83.89,9358.0,66.2766,66.3237,65.8839,65.8839,9358.0
2018-04-06 14:00:00,83.83,83.93,83.66,83.71,18012.0,65.8368,65.9153,65.7033,65.7426,18012.0
2018-04-06 14:30:00,83.67,83.7,83.22,83.33,23495.0,65.7112,65.7347,65.3577,65.4441,23495.0
2018-04-06 15:00:00,83.34,83.65,83.18,83.58,20273.0,65.452,65.6954,65.3263,65.6405,20273.0
2018-04-06 15:30:00,83.58,83.96,83.52,83.74,48907.0,65.6405,65.9389,65.5933,65.7661,48907.0
2018-04-09 09:30:00,84.43,84.43,83.33,83.36,21485.0,66.308,66.308,65.4441,65.4677,21485.0
2018-04-09 10:00:00,83.38,83.54,82.98,83.38,28165.0,65.4834,65.6091,65.1693,65.4834,28165.0
2018-04-09 10:30:00,83.39,83.64,83.21,83.33,19983.0,65.4912,65.6876,65.3499,65.4441,19983.0
2018-04-09 11:00:00,83.42,83.5,83.22,83.37,12465.0,65.5148,65.5776,65.3577,65.4755,12465.0
2018-04-09 11:30:00,83.39,83.65,83.07,83.19,29926.0,65.4912,65.6954,65.2399,65.3342,29926.0
2018-04-09 12:00:00,83.17,83.37,83.17,83.19,11065.0,65.3185,65.4755,65.3185,65.3342,11065.0
2018-04-09 12:30:00,83.25,83.53,83.19,83.28,27649.0,65.3813,65.6012,65.3342,65.4049,27649.0
2018-04-09 13:00:00,83.31,83.52,83.25,83.36,16239.0,65.4284,65.5933,65.3813,65.4677,16239.0
2018-04-09 13:30:00,83.36,83.55,83.36,83.47,17440.0,65.4677,65.6169,65.4677,65.5541,17440.0
2018-04-09 14:00:00,83.48,83.54,83.24,83.25,44715.0,65.5619,65.6091,65.3734,65.3813,44715.0
2018-04-09 14:30:00,83.23,83.29,83.13,83.23,23769.0,65.3656,65.4127,65.2871,65.3656,23769.0
2018-04-09 15:00:00,83.23,83.28,83.0,83.03,22784.0,65.3656,65.4049,65.185,65.2085,22784.0
2018-04-09 15:30:00,83.04,83.12,82.52,82.6,60370.0,65.2164,65.2792,64.808,64.8708,60370.0
2018-04-10 09:30:00,83.25,83.49,82.64,82.88,27839.0,65.3813,65.5698,64.9022,65.0907,27839.0
2018-04-10 10:00:00,82.88,83.62,82.71,83.5,25982.0,65.0907,65.6719,64.9572,65.5776,25982.0
2018-04-10 10:30:00,83.5,83.67,83.34,83.62,69762.0,65.5776,65.7112,65.452,65.6719,69762.0
2018-04-10 11:00:00,83.65,84.09,83.52,83.95,37118.0,65.6954,66.041,65.5933,65.9311,37118.0
2018-04-10 11:30:00,83.91,84.2,83.77,84.1,27191.0,65.8996,66.1274,65.7897,66.0489,27191.0
2018-04-10 12:00:00,84.07,84.1,83.68,83.73,24058.0,66.0253,66.0489,65.719,65.7583,24058.0
2018-04-10 12:30:00,83.78,84.2,83.78,84.14,19323.0,65.7975,66.1274,65.7975,66.0803,19323.0
2018-04-10 13:00:00,84.13,84.52,84.04,84.52,23090.0,66.0724,66.3787,66.0017,66.3787,23090.0
2018-04-10 13:30:00,84.5,84.55,84.06,84.27,27350.0,66.363,66.4023,66.0174,66.1824,27350.0
2018-04-10 14:00:00,84.27,84.33,84.15,84.18,53114.0,66.1824,66.2295,66.0881,66.1117,53114.0
2018-04-10 14:30:00,84.19,84.22,83.89,84.0,49849.0,66.1195,66.1431,65.8839,65.9703,49849.0
2018-04-10 15:00:00,84.01,84.03,83.36,83.53,65291.0,65.9782,65.9939,65.4677,65.6012,65291.0
2018-04-10 15:30:00,83.51,83.59,83.29,83.45,109671.0,65.5855,65.6483,65.4127,65.5384,109671.0
2018-04-11 09:30:00,82.99,83.57,82.99,83.49,20953.0,65.1771,65.6326,65.1771,65.5698,20953.0
2018-04-11 10:00:00,83.49,83.49,83.06,83.3,15380.0,65.5698,65.5698,65.2321,65.4206,15380.0
2018-04-11 10:30:00,83.27,83.41,82.64,82.64,30277.0,65.397,65.507,64.9022,64.9022,30277.0
2018-04-11 11:00:00,82.64,83.07,82.59,83.02,18408.0,64.9022,65.2399,64.863,65.2007,18408.0
2018-04-11 11:30:00,83.06,83.16,82.94,82.94,19823.0,65.2321,65.3106,65.1378,65.1378,19823.0
2018-04-11 12:00:00,82.95,83.05,82.6,82.6,22151.0,65.1457,65.2242,64.8708,64.8708,22151.0
2018-04-11 12:30:00,82.64,82.76,82.51,82.53,17993.0,64.9022,64.9965,64.8001,64.8158,17993.0
2018-04-11 13:00:00,82.53,82.53,82.1,82.15,25406.0,64.8158,64.8158,64.4781,64.5174,25406.0
2018-04-11 13:30:00,82.15,82.18,82.04,82.14,12416.0,64.5174,64.541,64.431,64.5095,12416.0
2018-04-11 14:00:00,82.15,82.25,81.97,82.17,19064.0,64.5174,64.5959,64.376,64.5331,19064.0
2018-04-11 14:30:00,82.18,82.33,82.09,82.21,17040.0,64.541,64.6588,64.4703,64.5645,17040.0
2018-04-11 15:00:00,82.24,82.29,81.98,82.13,28379.0,64.5881,64.6274,64.3839,64.5017,28379.0
2018-04-11 15:30:00,82.12,82.38,82.1,82.18,56501.0,64.4938,64.698,64.4781,64.541,56501.0
2018-04-12 09:30:00,82.16,82.54,81.77,82.03,32373.0,64.5253,64.8237,64.219,64.4232,32373.0
2018-04-12 10:00:00,82.04,82.12,81.94,82.1,15817.0,64.431,64.4938,64.3525,64.4781,15817.0
2018-04-12 10:30:00,82.13,82.33,82.11,82.11,21042.0,64.5017,64.6588,64.486,64.486,21042.0
2018-04-12 11:00:00,82.1,82.11,81.99,82.02,14950.0,64.4781,64.486,64.3917,64.4153,14950.0
2018-04-12 11:30:00,82.0,82.12,81.85,81.9,12682.0,64.3996,64.4938,64.2818,64.3211,12682.0
2018-04-12 12:00:00,81.89,82.17,81.86,82.17,21943.0,64.3132,64.5331,64.2896,64.5331,21943.0
2018-04-12 12:30:00,82.15,82.43,82.15,82.37,20472.0,64.5174,64.7373,64.5174,64.6902,20472.0
2018-04-12 13:00:00,82.39,82.57,82.22,82.29,35449.0,64.7059,64.8473,64.5724,64.6274,35449.0
2018-04-12 13:30:00,82.3,82.49,82.29,82.3,20950.0,64.6352,64.7844,64.6274,64.6352,20950.0
2018-04-12 14:00:00,82.3,82.55,82.29,82.42,28203.0,64.6352,64.8315,64.6274,64.7294,28203.0
2018-04-12 14:30:00,82.43,82.51,82.13,82.22,33003.0,64.7373,64.8001,64.5017,64.5724,33003.0
2018-04-12 15:00:00,82.19,82.53,82.08,82.5,52110.0,64.5488,64.8158,64.4624,64.7923,52110.0
2018-04-12 15:30:00,82.48,82.73,82.48,82.53,109730.0,64.7766,64.9729,64.7766,64.8158,109730.0
2018-04-13 09:30:00,83.03,83.29,81.95,82.02,52322.0,65.2085,65.4127,64.3603,64.4153,52322.0
2018-04-13 10:00:00,81.98,82.14,81.57,81.63,30078.0,64.3839,64.5095,64.0619,64.109,30078.0
2018-04-13 10:30:00,81.68,81.9,81.56,81.66,24721.0,64.1483,64.3211,64.054,64.1326,24721.0
2018-04-13 11:00:00,81.6,81.95,81.51,81.81,20433.0,64.0855,64.3603,64.0148,64.2504,20433.0
2018-04-13 11:30:00,81.83,82.0,81.77,81.93,25699.0,64.2661,64.3996,64.219,64.3446,25699.0
2018-04-13 12:00:00,81.93,82.02,81.84,81.99,24650.0,64.3446,64.4153,64.2739,64.3917,24650.0
2018-04-13 12:30:00,81.99,81.99,81.72,81.77,16539.0,64.3917,64.3917,64.1797,64.219,16539.0
2018-04-13 13:00:00,81.8,82.52,81.78,82.49,36848.0,64.2425,64.808,64.2268,64.7844,36848.0
2018-04-13 13:30:00,82.45,84.24,82.28,83.08,246627.0,64.753,66.1588,64.6195,65.2478,246627.0
2018-04-13 14:00:00,83.02,83.6,82.95,83.15,74690.0,65.2007,65.6562,65.1457,65.3028,74690.0
2018-04-13 14:30:00,83.17,83.54,83.07,83.28,34575.0,65.3185,65.6091,65.2399,65.4049,34575.0
2018-04-13 15:00:00,83.28,83.46,83.01,83.12,42679.0,65.4049,65.5462,65.1928,65.2792,42679.0
2018-04-13 15:30:00,83.11,83.15,82.91,83.09,99636.0,65.2713,65.3028,65.1143,65.2556,99636.0
2018-04-16 09:30:00,83.56,83.9,83.05,83.05,25954.0,65.6248,65.8918,65.2242,65.2242,25954.0
2018-04-16 10:00:00,83.19,84.0,83.12,83.86,29496.0,65.3342,65.9703,65.2792,65.8604,29496.0
2018-04-16 10:30:00,83.91,84.41,83.69,84.31,37854.0,65.8996,66.2923,65.7269,66.2138,37854.0
2018-04-16 11:00:00,84.32,84.61,84.2,84.26,29201.0,66.2216,66.4494,66.1274,66.1745,29201.0
2018-04-16 11:30:00,84.21,84.45,84.08,84.13,25002.0,66.1352,66.3237,66.0331,66.0724,25002.0
2018-04-16 12:00:00,84.14,84.14,83.95,83.96,45164.0,66.0803,66.0803,65.9311,65.9389,45164.0
2018-04-16 12:30:00,84.01,84.06,83.82,83.96,21625.0,65.9782,66.0174,65.829,65.9389,21625.0
2018-04-16 13:00:00,83.98,84.25,83.97,84.04,25261.0,65.9546,66.1667,65.9468,66.0017,25261.0
2018-04-16 13:30:00,84.03,84.11,83.84,83.91,16518.0,65.9939,66.0567,65.8447,65.8996,16518.0
2018-04-16 14:00:00,83.96,84.13,83.91,84.04,31991.0,65.9389,66.0724,65.8996,66.0017,31991.0
2018-04-16 14:30:00,84.0,84.13,83.97,84.04,30984.0,65.9703,66.0724,65.9468,66.0017,30984.0
2018-04-16 15:00:00,84.05,84.11,83.94,84.05,30229.0,66.0096,66.0567,65.9232,66.0096,30229.0
2018-04-16 15:30:00,84.06,84.07,83.83,83.97,76677.0,66.0174,66.0253,65.8368,65.9468,76677.0
2018-04-17 09:30:00,84.46,84.52,84.05,84.34,21342.0,66.3316,66.3787,66.0096,66.2373,21342.0
2018-04-17 10:00:00,84.33,84.95,84.33,84.9,32706.0,66.2295,66.7164,66.2295,66.6771,32706.0
2018-04-17 10:30:00,84.87,85.04,84.77,84.85,33508.0,66.6536,66.7871,66.575,66.6379,33508.0
2018-04-17 11:00:00,84.84,85.05,84.48,84.51,92028.0,66.63,66.7949,66.3473,66.3709,92028.0
2018-04-17 11:30:00,84.48,85.03,84.43,84.98,41908.0,66.3473,66.7792,66.308,66.74,41908.0
2018-04-17 12:00:00,84.97,85.1,84.58,84.82,40379.0,66.7321,66.8342,66.4258,66.6143,40379.0
2018-04-17 12:30:00,84.8,84.82,84.71,84.75,12293.0,66.5986,66.6143,66.5279,66.5593,12293.0
2018-04-17 13:00:00,84.75,84.87,84.7,84.87,12596.0,66.5593,66.6536,66.5201,66.6536,12596.0
2018-04-17 13:30:00,84.83,84.89,84.72,84.77,13350.0,66.6222,66.6693,66.5358,66.575,13350.0
2018-04-17 14:00:00,84.78,85.1,84.78,85.07,26355.0,66.5829,66.8342,66.5829,66.8107,26355.0
2018-04-17 14:30:00,85.09,85.23,84.94,85.11,55153.0,66.8264,66.9363,66.7086,66.8421,55153.0
2018-04-17 15:00:00,85.09,85.31,85.02,85.31,37241.0,66.8264,66.9991,66.7714,66.9991,37241.0
2018-04-17 15:30:00,85.31,85.49,85.14,85.14,81574.0,66.9991,67.1405,66.8656,66.8656,81574.0
2018-04-18 09:30:00,80.98,83.82,80.21,83.21,491027.0,63.5985,65.829,62.9938,65.3499,491027.0
2018-04-18 10:00:00,83.36,83.77,82.83,83.31,201512.0,65.4677,65.7897,65.0514,65.4284,201512.0
2018-04-18 10:30:00,83.28,83.45,82.54,82.62,78744.0,65.4049,65.5384,64.8237,64.8865,78744.0
2018-04-18 11:00:00,82.59,83.51,82.43,83.04,78674.0,64.863,65.5855,64.7373,65.2164,78674.0
2018-04-18 11:30:00,83.05,83.2,82.69,82.79,38162.0,65.2242,65.342,64.9415,65.02,38162.0
2018-04-18 12:00:00,82.87,83.09,82.65,82.8,45900.0,65.0829,65.2556,64.9101,65.0279,45900.0
2018-04-18 12:30:00,82.78,82.81,82.08,82.08,48917.0,65.0122,65.0357,64.4624,64.4624,48917.0
2018-04-18 13:00:00,82.12,82.71,82.04,82.47,44622.0,64.4938,64.9572,64.431,64.7687,44622.0
2018-04-18 13:30:00,82.41,82.58,82.3,82.32,47332.0,64.7216,64.8551,64.6352,64.6509,47332.0
2018-04-18 14:00:00,82.33,82.9,82.31,82.83,50007.0,64.6588,65.1064,64.6431,65.0514,50007.0
2018-04-18 14:30:00,82.86,83.2,82.85,82.88,58517.0,65.075,65.342,65.0672,65.0907,58517.0
2018-04-18 15:00:00,82.86,82.88,82.44,82.47,75624.0,65.075,65.0907,64.7452,64.7687,75624.0
2018-04-18 15:30:00,82.47,82.77,82.42,82.57,184031.0,64.7687,65.0043,64.7294,64.8473,184031.0
2018-04-19 09:30:00,82.25,82.38,80.56,81.38,75510.0,64.5959,64.698,63.2687,63.9127,75510.0
2018-04-19 10:00:00,81.28,82.42,80.9,82.41,59397.0,63.8341,64.7294,63.5357,64.7216,59397.0
2018-04-19 10:30:00,82.41,82.5,81.37,81.58,36915.0,64.7216,64.7923,63.9048,64.0697,36915.0
2018-04-19 11:00:00,81.58,81.67,81.38,81.51,32071.0,64.0697,64.1404,63.9127,64.0148,32071.0
2018-04-19 11:30:00,81.53,81.79,81.46,81.48,39582.0,64.0305,64.2347,63.9755,63.9912,39582.0
2018-04-19 12:00:00,81.46,81.46,81.07,81.12,31119.0,63.9755,63.9755,63.6692,63.7085,31119.0
2018-04-19 12:30:00,81.11,81.49,81.09,81.26,17820.0,63.7006,63.9991,63.6849,63.8184,17820.0
2018-04-19 13:00:00,81.22,81.5,81.1,81.46,41641.0,63.787,64.0069,63.6928,63.9755,41641.0
2018-04-19 13:30:00,81.46,81.75,81.46,81.73,48986.0,63.9755,64.2033,63.9755,64.1876,48986.0
2018-04-19 14:00:00,81.72,81.98,81.62,81.85,62791.0,64.1797,64.3839,64.1012,64.2818,62791.0
2018-04-19 14:30:00,81.86,82.22,81.85,82.22,38712.0,64.2896,64.5724,64.2818,64.5724,38712.0
2018-04-19 15:00:00,82.19,82.22,81.99,82.11,49179.0,64.5488,64.5724,64.3917,64.486,49179.0
2018-04-19 15:30:00,82.1,82.36,81.97,82.24,110331.0,64.4781,64.6823,64.376,64.5881,110331.0
2018-04-20 09:30:00,82.47,83.67,82.42,83.16,43160.0,64.7687,65.7112,64.7294,65.3106,43160.0
2018-04-20 10:00:00,83.17,83.57,82.77,83.04,68971.0,65.3185,65.6326,65.0043,65.2164,68971.0
2018-04-20 10:30:00,83.03,83.08,82.64,82.69,38324.0,65.2085,65.2478,64.9022,64.9415,38324.0
2018-04-20 11:00:00,82.69,82.82,82.03,82.14,47236.0,64.9415,65.0436,64.4232,64.5095,47236.0
2018-04-20 11:30:00,82.15,82.53,82.13,82.39,20748.0,64.5174,64.8158,64.5017,64.7059,20748.0
2018-04-20 12:00:00,82.36,82.4,82.21,82.31,17911.0,64.6823,64.7137,64.5645,64.6431,17911.0
2018-04-20 12:30:00,82.29,82.29,82.06,82.12,14891.0,64.6274,64.6274,64.4467,64.4938,14891.0
2018-04-20 13:00:00,82.09,82.12,81.95,82.1,35932.0,64.4703,64.4938,64.3603,64.4781,35932.0
2018-04-20 13:30:00,82.1,82.32,82.07,82.27,20654.0,64.4781,64.6509,64.4546,64.6116,20654.0
2018-04-20 14:00:00,82.28,82.52,82.12,82.51,40820.0,64.6195,64.808,64.4938,64.8001,40820.0
2018-04-20 14:30:00,82.5,82.59,82.32,82.56,22359.0,64.7923,64.863,64.6509,64.8394,22359.0
2018-04-20 15:00:00,82.55,82.56,82.42,82.49,41974.0,64.8315,64.8394,64.7294,64.7844,41974.0
2018-04-20 15:30:00,82.44,82.72,82.42,82.64,68382.0,64.7452,64.9651,64.7294,64.9022,68382.0
2018-04-23 09:30:00,82.64,83.01,82.64,82.97,43186.0,64.9022,65.1928,64.9022,65.1614,43186.0
2018-04-23 10:00:00,82.95,83.8,82.92,83.75,73364.0,65.1457,65.8132,65.1221,65.774,73364.0
2018-04-23 10:30:00,83.75,83.91,83.51,83.66,18702.0,65.774,65.8996,65.5855,65.7033,18702.0
2018-04-23 11:00:00,83.65,83.86,83.47,83.6,21197.0,65.6954,65.8604,65.5541,65.6562,21197.0
2018-04-23 11:30:00,83.64,83.68,83.23,83.43,19688.0,65.6876,65.719,65.3656,65.5227,19688.0
2018-04-23 12:00:00,83.42,83.42,83.11,83.26,19209.0,65.5148,65.5148,65.2713,65.3892,19209.0
2018-04-23 12:30:00,83.3,83.62,83.19,83.54,21217.0,65.4206,65.6719,65.3342,65.6091,21217.0
2018-04-23 13:00:00,83.5,83.51,83.24,83.32,13100.0,65.5776,65.5855,65.3734,65.4363,13100.0
2018-04-23 13:30:00,83.3,83.38,83.26,83.28,20084.0,65.4206,65.4834,65.3892,65.4049,20084.0
2018-04-23 14:00:00,83.31,83.31,82.66,82.75,18963.0,65.4284,65.4284,64.9179,64.9886,18963.0
2018-04-23 14:30:00,82.82,82.92,82.68,82.83,26680.0,65.0436,65.1221,64.9336,65.0514,26680.0
2018-04-23 15:00:00,82.84,83.58,82.83,83.58,64800.0,65.0593,65.6405,65.0514,65.6405,64800.0
2018-04-23 15:30:00,83.57,91.81,83.33,84.05,289662.0,65.6326,72.104,65.4441,66.0096,289662.0
2018-04-24 09:30:00,84.32,84.85,84.2,84.37,67726.0,66.2216,66.6379,66.1274,66.2609,67726.0
2018-04-24 10:00:00,84.43,85.34,84.17,85.21,69871.0,66.308,67.0227,66.1038,66.9206,69871.0
2018-04-24 10:30:00,85.22,85.3,84.45,84.6,34865.0,66.9285,66.9913,66.3237,66.4415,34865.0
2018-04-24 11:00:00,84.56,84.57,84.22,84.47,23631.0,66.4101,66.418,66.1431,66.3394,23631.0
2018-04-24 11:30:00,84.5,84.5,84.0,84.09,24501.0,66.363,66.363,65.9703,66.041,24501.0
2018-04-24 12:00:00,84.05,84.16,83.45,83.52,27355.0,66.0096,66.096,65.5384,65.5933,27355.0
2018-04-24 12:30:00,83.52,83.52,83.08,83.1,33871.0,65.5933,65.5933,65.2478,65.2635,33871.0
2018-04-24 13:00:00,83.03,83.08,82.76,83.04,34090.0,65.2085,65.2478,64.9965,65.2164,34090.0
2018-04-24 13:30:00,83.05,83.05,82.26,82.47,28098.0,65.2242,65.2242,64.6038,64.7687,28098.0
2018-04-24 14:00:00,82.47,83.04,82.22,82.82,51455.0,64.7687,65.2164,64.5724,65.0436,51455.0
2018-04-24 14:30:00,82.8,82.98,82.52,82.86,26774.0,65.0279,65.1693,64.808,65.075,26774.0
2018-04-24 15:00:00,82.83,83.86,82.82,83.63,80606.0,65.0514,65.8604,65.0436,65.6797,80606.0
2018-04-24 15:30:00,83.63,83.64,83.15,83.42,104197.0,65.6797,65.6876,65.3028,65.5148,104197.0
2018-04-25 09:30:00,83.62,84.18,83.45,83.98,24748.0,65.6719,66.1117,65.5384,65.9546,24748.0
2018-04-25 10:00:00,83.88,84.37,83.85,84.36,14416.0,65.8761,66.2609,65.8525,66.253,14416.0
2018-04-25 10:30:00,84.33,84.38,84.07,84.1,11467.0,66.2295,66.2688,66.0253,66.0489,11467.0
2018-04-25 11:00:00,84.11,84.31,83.93,84.06,12177.0,66.0567,66.2138,65.9153,66.0174,12177.0
2018-04-25 11:30:00,84.09,84.09,83.74,83.82,9627.0,66.041,66.041,65.7661,65.829,9627.0
2018-04-25 12:00:00,83.84,84.21,83.84,84.14,11678.0,65.8447,66.1352,65.8447,66.0803,11678.0
2018-04-25 12:30:00,84.18,84.46,84.18,84.42,10788.0,66.1117,66.3316,66.1117,66.3002,10788.0
2018-04-25 13:00:00,84.41,85.0,84.41,84.99,20811.0,66.2923,66.7557,66.2923,66.7478,20811.0
2018-04-25 13:30:00,84.94,85.42,84.88,85.17,30575.0,66.7086,67.0855,66.6614,66.8892,30575.0
2018-04-25 14:00:00,85.14,85.32,84.95,85.09,42347.0,66.8656,67.007,66.7164,66.8264,42347.0
2018-04-25 14:30:00,85.05,85.94,85.05,85.6,73143.0,66.7949,67.4939,66.7949,67.2269,73143.0
2018-04-25 15:00:00,85.65,85.77,85.24,85.28,34221.0,67.2662,67.3604,66.9442,66.9756,34221.0
2018-04-25 15:30:00,85.26,85.34,84.77,84.93,75324.0,66.9599,67.0227,66.575,66.7007,75324.0
2018-04-26 09:30:00,84.99,84.99,84.31,84.51,24766.0,66.7478,66.7478,66.2138,66.3709,24766.0
2018-04-26 10:00:00,84.5,84.65,83.85,84.04,21533.0,66.363,66.4808,65.8525,66.0017,21533.0
2018-04-26 10:30:00,84.08,84.37,83.91,83.91,26787.0,66.0331,66.2609,65.8996,65.8996,26787.0
2018-04-26 11:00:00,83.97,83.99,83.55,83.61,17665.0,65.9468,65.9625,65.6169,65.664,17665.0
2018-04-26 11:30:00,83.66,83.66,83.24,83.41,23971.0,65.7033,65.7033,65.3734,65.507,23971.0
2018-04-26 12:00:00,83.41,83.55,83.35,83.54,16571.0,65.507,65.6169,65.4598,65.6091,16571.0
2018-04-26 12:30:00,83.53,83.54,83.26,83.29,28514.0,65.6012,65.6091,65.3892,65.4127,28514.0
2018-04-26 13:00:00,83.3,83.5,83.21,83.21,33616.0,65.4206,65.5776,65.3499,65.3499,33616.0
2018-04-26 13:30:00,83.21,83.31,83.08,83.21,34189.0,65.3499,65.4284,65.2478,65.3499,34189.0
2018-04-26 14:00:00,83.2,83.38,83.18,83.25,22897.0,65.342,65.4834,65.3263,65.3813,22897.0
2018-04-26 14:30:00,83.28,83.62,83.18,83.55,24616.0,65.4049,65.6719,65.3263,65.6169,24616.0
2018-04-26 15:00:00,83.57,83.65,83.34,83.34,29729.0,65.6326,65.6954,65.452,65.452,29729.0
2018-04-26 15:30:00,83.35,83.45,83.26,83.45,80480.0,65.4598,65.5384,65.3892,65.5384,80480.0
2018-04-27 09:30:00,83.63,83.93,83.58,83.79,16825.0,65.6797,65.9153,65.6405,65.8054,16825.0
2018-04-27 10:00:00,83.8,83.98,83.63,83.63,18054.0,65.8132,65.9546,65.6797,65.6797,18054.0
2018-04-27 10:30:00,83.62,83.78,83.47,83.53,20059.0,65.6719,65.7975,65.5541,65.6012,20059.0
2018-04-27 11:00:00,83.55,84.05,83.54,84.05,33560.0,65.6169,66.0096,65.6091,66.0096,33560.0
2018-04-27 11:30:00,83.98,84.11,83.82,84.08,13588.0,65.9546,66.0567,65.829,66.0331,13588.0
2018-04-27 12:00:00,84.06,84.06,83.75,83.88,14482.0,66.0174,66.0174,65.774,65.8761,14482.0
2018-04-27 12:30:00,83.86,84.16,83.79,84.08,10706.0,65.8604,66.096,65.8054,66.0331,10706.0
2018-04-27 13:00:00,84.14,84.26,84.07,84.23,10411.0,66.0803,66.1745,66.0253,66.151,10411.0
2018-04-27 13:30:00,84.17,84.17,83.79,83.89,17570.0,66.1038,66.1038,65.8054,65.8839,17570.0
2018-04-27 14:00:00,83.92,84.02,83.79,83.82,24203.0,65.9075,65.986,65.8054,65.829,24203.0
2018-04-27 14:30:00,83.86,84.1,83.82,83.95,12133.0,65.8604,66.0489,65.829,65.9311,12133.0
2018-04-27 15:00:00,83.97,84.26,83.9,83.91,22664.0,65.9468,66.1745,65.8918,65.8996,22664.0
2018-04-27 15:30:00,83.89,84.37,83.89,84.23,104251.0,65.8839,66.2609,65.8839,66.151,104251.0
2018-04-30 09:30:00,84.48,85.28,84.48,84.85,23703.0,66.3473,66.9756,66.3473,66.6379,23703.0
2018-04-30 10:00:00,84.85,85.11,84.79,84.94,24961.0,66.6379,66.8421,66.5908,66.7086,24961.0
2018-04-30 10:30:00,85.03,85.11,84.58,84.82,60043.0,66.7792,66.8421,66.4258,66.6143,60043.0
2018-04-30 11:00:00,84.79,84.81,84.26,84.41,46610.0,66.5908,66.6065,66.1745,66.2923,46610.0
2018-04-30 11:30:00,84.43,84.57,84.25,84.56,13524.0,66.308,66.418,66.1667,66.4101,13524.0
2018-04-30 12:00:00,84.54,84.6,84.37,84.6,7706.0,66.3944,66.4415,66.2609,66.4415,7706.0
2018-04-30 12:30:00,84.62,84.73,84.56,84.67,32426.0,66.4572,66.5436,66.4101,66.4965,32426.0
2018-04-30 13:00:00,84.66,84.66,84.2,84.3,28255.0,66.4887,66.4887,66.1274,66.2059,28255.0
2018-04-30 13:30:00,84.29,84.56,84.29,84.5,30320.0,66.1981,66.4101,66.1981,66.363,30320.0
2018-04-30 14:00:00,84.49,84.52,84.07,84.16,38688.0,66.3551,66.3787,66.0253,66.096,38688.0
2018-04-30 14:30:00,84.17,84.17,83.39,83.49,40707.0,66.1038,66.1038,65.4912,65.5698,40707.0
2018-04-30 15:00:00,83.56,83.69,83.24,83.68,53044.0,65.6248,65.7269,65.3734,65.719,53044.0
2018-04-30 15:30:00,83.68,83.95,83.41,83.49,108370.0,65.719,65.9311,65.507,65.5698,108370.0
2018-05-01 09:30:00,82.42,83.6,81.15,83.14,149880.0,64.7294,65.6562,63.732,65.2949,149880.0
2018-05-01 10:00:00,83.05,84.43,82.66,84.43,50676.0,65.2242,66.308,64.9179,66.308,50676.0
2018-05-01 10:30:00,84.43,84.67,83.25,83.58,105354.0,66.308,66.4965,65.3813,65.6405,105354.0
2018-05-01 11:00:00,83.54,84.78,83.1,84.75,47938.0,65.6091,66.5829,65.2635,66.5593,47938.0
2018-05-01 11:30:00,84.65,85.48,84.24,85.05,57329.0,66.4808,67.1327,66.1588,66.7949,57329.0
2018-05-01 12:00:00,84.98,85.87,84.98,85.7,52621.0,66.74,67.4389,66.74,67.3054,52621.0
2018-05-01 12:30:00,85.61,86.64,85.51,85.83,46054.0,67.2348,68.0437,67.1562,67.4075,46054.0
2018-05-01 13:00:00,85.82,86.45,85.81,86.3,64256.0,67.3997,67.8945,67.3918,67.7766,64256.0
2018-05-01 13:30:00,86.32,86.84,85.83,86.13,83477.0,67.7924,68.2007,67.4075,67.6431,83477.0
2018-05-01 14:00:00,86.18,86.2,85.01,85.85,81465.0,67.6824,67.6981,66.7635,67.4232,81465.0
2018-05-01 14:30:00,85.85,86.21,85.76,86.06,82416.0,67.4232,67.706,67.3526,67.5882,82416.0
2018-05-01 15:00:00,86.04,87.03,84.78,85.29,112933.0,67.5725,68.35,66.5829,66.9834,112933.0
2018-05-01 15:30:00,85.27,85.36,84.51,84.66,241835.0,66.9677,67.0384,66.3709,66.4887,241835.0
2018-05-02 09:30:00,82.5,82.66,80.05,80.14,322766.0,64.7923,64.9179,62.8681,62.9388,322766.0
2018-05-02 10:00:00,80.14,80.5,79.25,79.52,183229.0,62.9388,63.2216,62.2399,62.4519,183229.0
2018-05-02 10:30:00,79.43,79.59,78.51,78.55,153548.0,62.3812,62.5069,61.6587,61.6901,153548.0
2018-05-02 11:00:00,78.56,79.53,78.51,79.21,98095.0,61.698,62.4598,61.6587,62.2084,98095.0
2018-05-02 11:30:00,79.18,79.27,78.46,78.49,82444.0,62.1849,62.2556,61.6194,61.643,82444.0
2018-05-02 12:00:00,78.44,78.65,78.25,78.39,78048.0,61.6037,61.7686,61.4545,61.5644,78048.0
2018-05-02 12:30:00,78.37,78.42,78.19,78.31,36387.0,61.5487,61.588,61.4074,61.5016,36387.0
2018-05-02 13:00:00,78.29,78.53,78.27,78.37,56201.0,61.4859,61.6744,61.4702,61.5487,56201.0
2018-05-02 13:30:00,78.38,78.5,78.25,78.38,61749.0,61.5566,61.6508,61.4545,61.5566,61749.0
2018-05-02 14:00:00,78.36,78.56,78.24,78.38,88038.0,61.5409,61.698,61.4466,61.5566,88038.0
2018-05-02 14:30:00,78.36,78.38,77.71,77.99,118772.0,61.5409,61.5566,61.0304,61.2503,118772.0
2018-05-02 15:00:00,77.99,78.09,77.8,77.86,143021.0,61.2503,61.3288,61.1011,61.1482,143021.0
2018-05-02 15:30:00,77.87,77.94,77.37,77.5,262616.0,61.1561,61.211,60.7634,60.8655,262616.0
2018-05-03 09:30:00,76.97,79.1,76.6,78.94,173570.0,60.4492,62.1221,60.1586,61.9964,173570.0
2018-05-03 10:00:00,78.91,78.96,77.74,77.87,92440.0,61.9728,62.0121,61.054,61.1561,92440.0
2018-05-03 10:30:00,77.83,77.98,77.19,77.79,77589.0,61.1246,61.2424,60.622,61.0932,77589.0
2018-05-03 11:00:00,77.77,78.79,77.63,78.57,58176.0,61.0775,61.8786,60.9676,61.7058,58176.0
2018-05-03 11:30:00,78.56,78.94,78.36,78.74,40258.0,61.698,61.9964,61.5409,61.8393,40258.0
2018-05-03 12:00:00,78.78,78.85,78.11,78.11,37880.0,61.8707,61.9257,61.3445,61.3445,37880.0
2018-05-03 12:30:00,78.16,78.78,78.16,78.7,30441.0,61.3838,61.8707,61.3838,61.8079,30441.0
2018-05-03 13:00:00,78.74,78.74,78.39,78.51,27287.0,61.8393,61.8393,61.5644,61.6587,27287.0
2018-05-03 13:30:00,78.54,79.11,78.52,78.94,36711.0,61.6822,62.1299,61.6665,61.9964,36711.0
2018-05-03 14:00:00,78.93,79.36,78.86,79.33,38449.0,61.9885,62.3262,61.9336,62.3027,38449.0
2018-05-03 14:30:00,79.33,79.46,79.06,79.1,43774.0,62.3027,62.4048,62.0906,62.1221,43774.0
2018-05-03 15:00:00,79.1,79.38,79.08,79.18,64713.0,62.1221,62.342,62.1063,62.1849,64713.0
2018-05-03 15:30:00,79.2,79.23,78.76,78.92,139513.0,62.2006,62.2241,61.855,61.9807,139513.0
2018-05-04 09:30:00,78.85,79.73,78.62,79.36,93076.0,61.9257,62.6168,61.7451,62.3262,93076.0
2018-05-04 10:00:00,79.4,79.61,79.3,79.46,66021.0,62.3577,62.5226,62.2791,62.4048,66021.0
2018-05-04 10:30:00,79.43,80.13,79.43,80.03,58481.0,62.3812,62.931,62.3812,62.8524,58481.0
2018-05-04 11:00:00,80.04,80.63,80.02,80.61,47773.0,62.8603,63.3237,62.8446,63.3079,47773.0
2018-05-04 11:30:00,80.67,80.76,80.5,80.65,75143.0,63.3551,63.4257,63.2216,63.3394,75143.0
2018-05-04 12:00:00,80.68,80.79,80.13,80.31,46576.0,63.3629,63.4493,62.931,63.0723,46576.0
2018-05-04 12:30:00,80.3,80.69,80.27,80.56,31621.0,63.0645,63.3708,63.0409,63.2687,31621.0
2018-05-04 13:00:00,80.58,80.63,80.33,80.54,38381.0,63.2844,63.3237,63.088,63.253,38381.0
2018-05-04 13:30:00,80.53,80.97,80.53,80.9,36959.0,63.2451,63.5907,63.2451,63.5357,36959.0
2018-05-04 14:00:00,80.94,81.29,80.94,81.23,49359.0,63.5671,63.842,63.5671,63.7949,49359.0
2018-05-04 14:30:00,81.27,81.49,81.21,81.41,51398.0,63.8263,63.9991,63.7792,63.9362,51398.0
2018-05-04 15:00:00,81.41,81.99,81.41,81.91,84964.0,63.9362,64.3917,63.9362,64.3289,84964.0
2018-05-04 15:30:00,81.91,81.91,81.33,81.45,125484.0,64.3289,64.3289,63.8734,63.9676,125484.0
2018-05-07 09:30:00,81.69,82.39,81.56,82.33,30198.0,64.1561,64.7059,64.054,64.6588,30198.0
2018-05-07 10:00:00,82.33,82.87,82.33,82.65,25349.0,64.6588,65.0829,64.6588,64.9101,25349.0
2018-05-07 10:30:00,82.61,82.76,82.36,82.65,28817.0,64.8787,64.9965,64.6823,64.9101,28817.0
2018-05-07 11:00:00,82.59,82.64,82.29,82.37,24111.0,64.863,64.9022,64.6274,64.6902,24111.0
2018-05-07 11:30:00,82.4,82.52,82.05,82.17,25746.0,64.7137,64.808,64.4389,64.5331,25746.0
2018-05-07 12:00:00,82.17,82.45,82.0,82.06,68446.0,64.5331,64.753,64.3996,64.4467,68446.0
2018-05-07 12:30:00,82.09,82.23,82.02,82.03,23504.0,64.4703,64.5802,64.4153,64.4232,23504.0
2018-05-07 13:00:00,82.04,82.06,81.85,81.89,23268.0,64.431,64.4467,64.2818,64.3132,23268.0
2018-05-07 13:30:00,81.89,82.03,81.88,81.91,27998.0,64.3132,64.4232,64.3054,64.3289,27998.0
2018-05-07 14:00:00,81.91,82.1,81.65,81.65,61508.0,64.3289,64.4781,64.1247,64.1247,61508.0
2018-05-07 14:30:00,81.64,81.79,81.4,81.43,27725.0,64.1169,64.2347,63.9284,63.9519,27725.0
2018-05-07 15:00:00,81.45,81.59,81.2,81.29,37778.0,63.9676,64.0776,63.7713,63.842,37778.0
2018-05-07 15:30:00,81.29,81.44,81.21,81.44,95799.0,63.842,63.9598,63.7792,63.9598,95799.0
2018-05-08 09:30:00,81.79,82.57,81.55,82.21,47258.0,64.2347,64.8473,64.0462,64.5645,47258.0
2018-05-08 10:00:00,82.25,82.52,81.9,81.94,23399.0,64.5959,64.808,64.3211,64.3525,23399.0
2018-05-08 10:30:00,81.98,82.36,81.92,82.26,27909.0,64.3839,64.6823,64.3368,64.6038,27909.0
2018-05-08 11:00:00,82.23,82.33,81.61,81.62,42432.0,64.5802,64.6588,64.0933,64.1012,42432.0
2018-05-08 11:30:00,81.61,81.75,81.46,81.62,27099.0,64.0933,64.2033,63.9755,64.1012,27099.0
2018-05-08 12:00:00,81.62,81.62,81.18,81.18,25706.0,64.1012,64.1012,63.7556,63.7556,25706.0
2018-05-08 12:30:00,81.19,81.39,81.14,81.23,19845.0,63.7635,63.9205,63.7242,63.7949,19845.0
2018-05-08 13:00:00,81.24,81.42,81.21,81.23,23896.0,63.8027,63.9441,63.7792,63.7949,23896.0
2018-05-08 13:30:00,81.24,81.34,81.17,81.17,29323.0,63.8027,63.8813,63.7477,63.7477,29323.0
2018-05-08 14:00:00,81.16,81.32,81.11,81.22,22832.0,63.7399,63.8656,63.7006,63.787,22832.0
2018-05-08 14:30:00,81.16,81.27,80.75,80.84,29678.0,63.7399,63.8263,63.4179,63.4886,29678.0
2018-05-08 15:00:00,80.84,81.0,80.75,80.83,40329.0,63.4886,63.6142,63.4179,63.4807,40329.0
2018-05-08 15:30:00,80.8,80.99,80.76,80.86,92539.0,63.4572,63.6064,63.4257,63.5043,92539.0
2018-05-09 09:30:00,80.94,81.66,80.84,80.96,28256.0,63.5671,64.1326,63.4886,63.5828,28256.0
2018-05-09 10:00:00,80.87,81.01,80.58,80.68,24479.0,63.5121,63.6221,63.2844,63.3629,24479.0
2018-05-09 10:30:00,80.76,81.02,80.66,80.67,39093.0,63.4257,63.6299,63.3472,63.3551,39093.0
2018-05-09 11:00:00,80.67,81.0,80.64,80.99,44000.0,63.3551,63.6142,63.3315,63.6064,44000.0
2018-05-09 11:30:00,80.97,81.08,80.67,80.74,23227.0,63.5907,63.6771,63.3551,63.41,23227.0
2018-05-09 12:00:00,80.72,80.8,80.51,80.65,23469.0,63.3943,63.4572,63.2294,63.3394,23469.0
2018-05-09 12:30:00,80.66,80.95,80.65,80.95,20407.0,63.3472,63.575,63.3394,63.575,20407.0
2018-05-09 13:00:00,80.98,80.99,80.85,80.92,14373.0,63.5985,63.6064,63.4964,63.5514,14373.0
2018-05-09 13:30:00,80.92,80.96,80.76,80.87,23485.0,63.5514,63.5828,63.4257,63.5121,23485.0
2018-05-09 14:00:00,80.89,80.89,80.42,80.51,43050.0,63.5278,63.5278,63.1587,63.2294,43050.0
2018-05-09 14:30:00,80.53,80.69,80.39,80.69,67946.0,63.2451,63.3708,63.1352,63.3708,67946.0
2018-05-09 15:00:00,80.67,80.67,80.53,80.61,31131.0,63.3551,63.3551,63.2451,63.3079,31131.0
2018-05-09 15:30:00,80.62,80.63,80.44,80.54,93636.0,63.3158,63.3237,63.1744,63.253,93636.0
2018-05-10 09:30:00,80.76,81.5,80.76,81.32,15721.0,63.4257,64.0069,63.4257,63.8656,15721.0
2018-05-10 10:00:00,81.31,81.43,81.03,81.24,18903.0,63.8577,63.9519,63.6378,63.8027,18903.0
2018-05-10 10:30:00,81.2,81.4,81.2,81.28,12141.0,63.7713,63.9284,63.7713,63.8341,12141.0
2018-05-10 11:00:00,81.31,81.32,81.16,81.16,10069.0,63.8577,63.8656,63.7399,63.7399,10069.0
2018-05-10 11:30:00,81.15,81.29,81.15,81.21,11531.0,63.732,63.842,63.732,63.7792,11531.0
2018-05-10 12:00:00,81.23,81.4,81.18,81.39,24160.0,63.7949,63.9284,63.7556,63.9205,24160.0
2018-05-10 12:30:00,81.37,81.55,81.25,81.51,19352.0,63.9048,64.0462,63.8106,64.0148,19352.0
2018-05-10 13:00:00,81.55,81.72,81.49,81.56,12751.0,64.0462,64.1797,63.9991,64.054,12751.0
2018-05-10 13:30:00,81.54,81.61,81.4,81.46,12599.0,64.0383,64.0933,63.9284,63.9755,12599.0
2018-05-10 14:00:00,81.49,81.58,81.4,81.4,20020.0,63.9991,64.0697,63.9284,63.9284,20020.0
2018-05-10 14:30:00,81.43,81.49,81.35,81.46,30478.0,63.9519,63.9991,63.8891,63.9755,30478.0
2018-05-10 15:00:00,81.46,81.46,81.27,81.27,27086.0,63.9755,63.9755,63.8263,63.8263,27086.0
2018-05-10 15:30:00,81.28,81.29,80.68,80.8,178979.0,63.8341,63.842,63.3629,63.4572,178979.0
2018-05-11 09:30:00,80.79,81.63,80.74,81.17,24668.0,63.4493,64.109,63.41,63.7477,24668.0
2018-05-11 10:00:00,81.12,81.55,81.01,81.37,16563.0,63.7085,64.0462,63.6221,63.9048,16563.0
2018-05-11 10:30:00,81.37,81.57,81.16,81.57,18774.0,63.9048,64.0619,63.7399,64.0619,18774.0
2018-05-11 11:00:00,81.59,81.67,81.2,81.2,29632.0,64.0776,64.1404,63.7713,63.7713,29632.0
2018-05-11 11:30:00,81.26,81.41,81.18,81.33,18149.0,63.8184,63.9362,63.7556,63.8734,18149.0
2018-05-11 12:00:00,81.31,81.47,81.02,81.02,18254.0,63.8577,63.9834,63.6299,63.6299,18254.0
2018-05-11 12:30:00,81.02,81.3,80.93,81.22,24238.0,63.6299,63.8498,63.5593,63.787,24238.0
2018-05-11 13:00:00,81.2,81.21,80.96,81.06,12135.0,63.7713,63.7792,63.5828,63.6614,12135.0
2018-05-11 13:30:00,81.01,81.13,80.97,81.0,19797.0,63.6221,63.7163,63.5907,63.6142,19797.0
2018-05-11 14:00:00,81.01,81.18,80.99,81.18,25082.0,63.6221,63.7556,63.6064,63.7556,25082.0
2018-05-11 14:30:00,81.19,81.45,81.19,81.44,22775.0,63.7635,63.9676,63.7635,63.9598,22775.0
2018-05-11 15:00:00,81.44,81.67,81.44,81.6,32701.0,63.9598,64.1404,63.9598,64.0855,32701.0
2018-05-11 15:30:00,81.55,81.64,81.42,81.5,73761.0,64.0462,64.1169,63.9441,64.0069,73761.0
2018-05-14 09:30:00,81.79,82.68,81.73,82.6,42636.0,64.2347,64.9336,64.1876,64.8708,42636.0
2018-05-14 10:00:00,82.6,82.7,82.34,82.42,16026.0,64.8708,64.9494,64.6666,64.7294,16026.0
2018-05-14 10:30:00,82.43,82.64,82.38,82.42,24573.0,64.7373,64.9022,64.698,64.7294,24573.0
2018-05-14 11:00:00,82.39,82.4,82.11,82.23,19645.0,64.7059,64.7137,64.486,64.5802,19645.0
2018-05-14 11:30:00,82.25,82.35,82.07,82.11,15137.0,64.5959,64.6745,64.4546,64.486,15137.0
2018-05-14 12:00:00,82.11,82.27,82.06,82.22,25127.0,64.486,64.6116,64.4467,64.5724,25127.0
2018-05-14 12:30:00,82.19,82.19,81.92,82.13,14900.0,64.5488,64.5488,64.3368,64.5017,14900.0
2018-05-14 13:00:00,82.05,82.05,81.58,81.77,22667.0,64.4389,64.4389,64.0697,64.219,22667.0
2018-05-14 13:30:00,81.76,81.88,81.63,81.77,23001.0,64.2111,64.3054,64.109,64.219,23001.0
2018-05-14 14:00:00,81.74,81.76,81.38,81.38,32021.0,64.1954,64.2111,63.9127,63.9127,32021.0
2018-05-14 14:30:00,81.38,81.77,81.36,81.6,45055.0,63.9127,64.219,63.897,64.0855,45055.0
2018-05-14 15:00:00,81.58,81.78,81.57,81.71,30912.0,64.0697,64.2268,64.0619,64.1718,30912.0
2018-05-14 15:30:00,81.73,81.88,81.62,81.72,70956.0,64.1876,64.3054,64.1012,64.1797,70956.0
2018-05-15 09:30:00,83.55,84.55,83.03,83.03,126115.0,65.6169,66.4023,65.2085,65.2085,126115.0
2018-05-15 10:00:00,83.12,83.97,83.11,83.55,96278.0,65.2792,65.9468,65.2713,65.6169,96278.0
2018-05-15 10:30:00,83.5,83.99,83.45,83.79,68614.0,65.5776,65.9625,65.5384,65.8054,68614.0
2018-05-15 11:00:00,83.79,84.06,83.59,83.98,54209.0,65.8054,66.0174,65.6483,65.9546,54209.0
2018-05-15 11:30:00,83.96,84.3,83.76,84.04,27866.0,65.9389,66.2059,65.7818,66.0017,27866.0
2018-05-15 12:00:00,84.06,84.23,83.96,84.11,32085.0,66.0174,66.151,65.9389,66.0567,32085.0
2018-05-15 12:30:00,84.09,84.26,83.99,84.05,25013.0,66.041,66.1745,65.9625,66.0096,25013.0
2018-05-15 13:00:00,84.07,84.17,83.81,83.85,26096.0,66.0253,66.1038,65.8211,65.8525,26096.0
2018-05-15 13:30:00,83.87,84.17,83.83,83.83,26054.0,65.8682,66.1038,65.8368,65.8368,26054.0
2018-05-15 14:00:00,83.83,84.07,83.75,84.0,28712.0,65.8368,66.0253,65.774,65.9703,28712.0
2018-05-15 14:30:00,83.98,84.33,83.98,84.17,37778.0,65.9546,66.2295,65.9546,66.1038,37778.0
2018-05-15 15:00:00,84.2,84.33,84.13,84.25,45710.0,66.1274,66.2295,66.0724,66.1667,45710.0
2018-05-15 15:30:00,84.25,84.51,84.2,84.36,136840.0,66.1667,66.3709,66.1274,66.253,136840.0
2018-05-16 09:30:00,84.44,85.31,84.36,85.21,34886.0,66.3159,66.9991,66.253,66.9206,34886.0
2018-05-16 10:00:00,85.24,85.32,84.9,85.19,32437.0,66.9442,67.007,66.6771,66.9049,32437.0
2018-05-16 10:30:00,85.19,85.44,84.82,84.9,30903.0,66.9049,67.1012,66.6143,66.6771,30903.0
2018-05-16 11:00:00,84.88,85.01,84.72,84.9,38823.0,66.6614,66.7635,66.5358,66.6771,38823.0
2018-05-16 11:30:00,84.9,85.48,84.89,85.48,19505.0,66.6771,67.1327,66.6693,67.1327,19505.0
2018-05-16 12:00:00,85.48,85.72,85.34,85.7,28037.0,67.1327,67.3211,67.0227,67.3054,28037.0
2018-05-16 12:30:00,85.65,85.77,85.53,85.66,41528.0,67.2662,67.3604,67.1719,67.274,41528.0
2018-05-16 13:00:00,85.64,85.86,85.62,85.84,23254.0,67.2583,67.4311,67.2426,67.4154,23254.0
2018-05-16 13:30:00,85.8,86.12,85.77,86.1,51427.0,67.384,67.6353,67.3604,67.6196,51427.0
2018-05-16 14:00:00,86.1,86.31,86.0,86.22,30501.0,67.6196,67.7845,67.541,67.7138,30501.0
2018-05-16 14:30:00,86.23,86.54,86.15,86.54,35671.0,67.7217,67.9651,67.6588,67.9651,35671.0
2018-05-16 15:00:00,86.51,86.53,86.24,86.3,55298.0,67.9416,67.9573,67.7295,67.7766,55298.0
2018-05-16 15:30:00,86.31,86.32,85.85,86.1,121862.0,67.7845,67.7924,67.4232,67.6196,121862.0
2018-05-17 09:30:00,86.06,86.4,85.59,85.89,44240.0,67.5882,67.8552,67.219,67.4547,44240.0
2018-05-17 10:00:00,85.83,86.07,85.65,85.77,28535.0,67.4075,67.596,67.2662,67.3604,28535.0
2018-05-17 10:30:00,85.78,86.29,85.71,86.04,28150.0,67.3683,67.7688,67.3133,67.5725,28150.0
2018-05-17 11:00:00,86.06,86.13,85.76,85.88,22320.0,67.5882,67.6431,67.3526,67.4468,22320.0
2018-05-17 11:30:00,85.88,85.91,85.21,85.22,26372.0,67.4468,67.4704,66.9206,66.9285,26372.0
2018-05-17 12:00:00,85.21,85.54,85.16,85.52,15162.0,66.9206,67.1798,66.8813,67.1641,15162.0
2018-05-17 12:30:00,85.52,85.52,85.21,85.32,31451.0,67.1641,67.1641,66.9206,67.007,31451.0
2018-05-17 13:00:00,85.36,85.84,85.31,85.84,17655.0,67.0384,67.4154,66.9991,67.4154,17655.0
2018-05-17 13:30:00,85.81,85.84,85.2,85.2,27225.0,67.3918,67.4154,66.9128,66.9128,27225.0
2018-05-17 14:00:00,85.23,85.49,85.09,85.49,20807.0,66.9363,67.1405,66.8264,67.1405,20807.0
2018-05-17 14:30:00,85.5,85.57,85.39,85.45,19612.0,67.1484,67.2033,67.062,67.1091,19612.0
2018-05-17 15:00:00,85.46,85.68,85.46,85.58,40320.0,67.1169,67.2897,67.1169,67.2112,40320.0
2018-05-17 15:30:00,85.59,85.85,85.59,85.84,88111.0,67.219,67.4232,67.219,67.4154,88111.0
2018-05-18 09:30:00,85.55,86.13,85.55,85.62,27137.0,67.1876,67.6431,67.1876,67.2426,27137.0
2018-05-18 10:00:00,85.59,85.9,85.5,85.81,17889.0,67.219,67.4625,67.1484,67.3918,17889.0
2018-05-18 10:30:00,85.87,85.99,85.54,85.99,24216.0,67.4389,67.5332,67.1798,67.5332,24216.0
2018-05-18 11:00:00,85.99,86.0,85.75,85.75,18549.0,67.5332,67.541,67.3447,67.3447,18549.0
2018-05-18 11:30:00,85.78,85.99,85.73,85.96,10853.0,67.3683,67.5332,67.329,67.5096,10853.0
2018-05-18 12:00:00,85.99,86.15,85.9,85.95,23140.0,67.5332,67.6588,67.4625,67.5018,23140.0
2018-05-18 12:30:00,85.97,86.17,85.92,86.17,10566.0,67.5175,67.6746,67.4782,67.6746,10566.0
2018-05-18 13:00:00,86.17,86.37,86.16,86.37,11923.0,67.6746,67.8316,67.6667,67.8316,11923.0
2018-05-18 13:30:00,86.37,86.46,86.29,86.35,13125.0,67.8316,67.9023,67.7688,67.8159,13125.0
2018-05-18 14:00:00,86.38,86.44,86.27,86.44,16564.0,67.8395,67.8866,67.7531,67.8866,16564.0
2018-05-18 14:30:00,86.44,86.49,86.37,86.44,14140.0,67.8866,67.9259,67.8316,67.8866,14140.0
2018-05-18 15:00:00,86.47,86.49,86.3,86.38,23857.0,67.9102,67.9259,67.7766,67.8395,23857.0
2018-05-18 15:30:00,86.36,86.41,86.22,86.24,74385.0,67.8238,67.863,67.7138,67.7295,74385.0
2018-05-21 09:30:00,86.64,86.88,86.4,86.44,36858.0,68.0437,68.2322,67.8552,67.8866,36858.0
2018-05-21 10:00:00,86.4,86.52,86.28,86.4,26946.0,67.8552,67.9494,67.7609,67.8552,26946.0
2018-05-21 10:30:00,86.34,86.71,86.05,86.68,56746.0,67.8081,68.0986,67.5803,68.0751,56746.0
2018-05-21 11:00:00,86.69,86.73,86.35,86.42,36101.0,68.0829,68.1144,67.8159,67.8709,36101.0
2018-05-21 11:30:00,86.46,86.73,86.42,86.71,19572.0,67.9023,68.1144,67.8709,68.0986,19572.0
2018-05-21 12:00:00,86.73,86.98,86.69,86.93,23068.0,68.1144,68.3107,68.0829,68.2714,23068.0
2018-05-21 12:30:00,86.93,87.18,86.9,87.07,17848.0,68.2714,68.4678,68.2479,68.3814,17848.0
2018-05-21 13:00:00,87.07,87.19,87.0,87.17,20812.0,68.3814,68.4756,68.3264,68.4599,20812.0
2018-05-21 13:30:00,87.17,87.33,87.16,87.3,15598.0,68.4599,68.5856,68.4521,68.562,15598.0
2018-05-21 14:00:00,87.34,87.72,87.3,87.45,34269.0,68.5934,68.8919,68.562,68.6798,34269.0
2018-05-21 14:30:00,87.4,87.55,87.37,87.46,16435.0,68.6405,68.7584,68.617,68.6877,16435.0
2018-05-21 15:00:00,87.45,87.58,87.34,87.35,27317.0,68.6798,68.7819,68.5934,68.6013,27317.0
2018-05-21 15:30:00,87.35,87.48,87.27,87.42,99975.0,68.6013,68.7034,68.5384,68.6563,99975.0
2018-05-22 09:30:00,87.64,88.07,87.41,87.95,32288.0,68.829,69.1667,68.6484,69.0725,32288.0
2018-05-22 10:00:00,87.95,88.35,87.89,87.91,20586.0,69.0725,69.3866,69.0254,69.0411,20586.0
2018-05-22 10:30:00,87.8,88.03,87.55,87.97,23529.0,68.9547,69.1353,68.7584,69.0882,23529.0
2018-05-22 11:00:00,87.96,88.12,87.81,87.81,15607.0,69.0803,69.206,68.9625,68.9625,15607.0
2018-05-22 11:30:00,87.8,87.98,87.68,87.89,32813.0,68.9547,69.0961,68.8604,69.0254,32813.0
2018-05-22 12:00:00,87.9,87.9,87.68,87.77,19812.0,69.0332,69.0332,68.8604,68.9311,19812.0
2018-05-22 12:30:00,87.73,87.81,87.66,87.7,25063.0,68.8997,68.9625,68.8447,68.8762,25063.0
2018-05-22 13:00:00,87.69,87.72,87.55,87.65,20772.0,68.8683,68.8919,68.7584,68.8369,20772.0
2018-05-22 13:30:00,87.64,87.64,87.1,87.31,24867.0,68.829,68.829,68.4049,68.5699,24867.0
2018-05-22 14:00:00,87.31,87.62,87.31,87.57,25615.0,68.5699,68.8133,68.5699,68.7741,25615.0
2018-05-22 14:30:00,87.59,87.67,87.54,87.6,30491.0,68.7898,68.8526,68.7505,68.7976,30491.0
2018-05-22 15:00:00,87.61,87.68,87.42,87.48,31664.0,68.8055,68.8604,68.6563,68.7034,31664.0
2018-05-22 15:30:00,87.48,87.48,86.98,87.08,116593.0,68.7034,68.7034,68.3107,68.3892,116593.0
2018-05-23 09:30:00,87.5,87.72,87.16,87.58,33287.0,68.7191,68.8919,68.4521,68.7819,33287.0
2018-05-23 10:00:00,87.55,87.9,87.54,87.87,28764.0,68.7584,69.0332,68.7505,69.0097,28764.0
2018-05-23 10:30:00,87.84,87.84,87.5,87.7,30782.0,68.9861,68.9861,68.7191,68.8762,30782.0
2018-05-23 11:00:00,87.71,87.89,87.7,87.83,15289.0,68.884,69.0254,68.8762,68.9783,15289.0
2018-05-23 11:30:00,87.84,87.86,87.7,87.7,15475.0,68.9861,69.0018,68.8762,68.8762,15475.0
2018-05-23 12:00:00,87.7,87.94,87.7,87.88,19832.0,68.8762,69.0646,68.8762,69.0175,19832.0
2018-05-23 12:30:00,87.84,87.84,87.63,87.68,16010.0,68.9861,68.9861,68.8212,68.8604,16010.0
2018-05-23 13:00:00,87.64,87.68,87.5,87.5,31009.0,68.829,68.8604,68.7191,68.7191,31009.0
2018-05-23 13:30:00,87.52,87.52,87.36,87.49,19310.0,68.7348,68.7348,68.6091,68.7112,19310.0
2018-05-23 14:00:00,87.5,87.97,87.49,87.72,29643.0,68.7191,69.0882,68.7112,68.8919,29643.0
2018-05-23 14:30:00,87.76,87.97,87.63,87.9,21241.0,68.9233,69.0882,68.8212,69.0332,21241.0
2018-05-23 15:00:00,87.88,88.15,87.82,88.09,33667.0,69.0175,69.2296,68.9704,69.1824,33667.0
2018-05-23 15:30:00,88.09,88.09,87.7,87.75,180572.0,69.1824,69.1824,68.8762,68.9154,180572.0
2018-05-24 09:30:00,87.41,87.71,86.47,86.47,43945.0,69.0735,69.3106,68.3307,68.3307,43945.0
2018-05-24 10:00:00,86.47,86.48,85.63,85.63,51113.0,68.3307,68.3386,67.6669,67.6669,51113.0
2018-05-24 10:30:00,85.6,85.77,85.36,85.77,30775.0,67.6432,67.7776,67.4536,67.7776,30775.0
2018-05-24 11:00:00,85.8,85.85,85.32,85.51,51972.0,67.8013,67.8408,67.422,67.5721,51972.0
2018-05-24 11:30:00,85.52,85.69,85.43,85.55,18433.0,67.58,67.7144,67.5089,67.6037,18433.0
2018-05-24 12:00:00,85.61,85.91,85.61,85.71,18907.0,67.6511,67.8882,67.6511,67.7302,18907.0
2018-05-24 12:30:00,85.69,85.85,85.61,85.82,15742.0,67.7144,67.8408,67.6511,67.8171,15742.0
2018-05-24 13:00:00,85.8,86.03,85.79,85.88,15098.0,67.8013,67.983,67.7934,67.8645,15098.0
2018-05-24 13:30:00,85.87,86.09,85.85,85.96,19162.0,67.8566,68.0304,67.8408,67.9277,19162.0
2018-05-24 14:00:00,85.99,86.15,85.84,85.86,32731.0,67.9514,68.0779,67.8329,67.8487,32731.0
2018-05-24 14:30:00,85.84,85.93,85.74,85.86,22619.0,67.8329,67.904,67.7539,67.8487,22619.0
2018-05-24 15:00:00,85.84,86.0,85.79,85.91,35640.0,67.8329,67.9593,67.7934,67.8882,35640.0
2018-05-24 15:30:00,85.9,85.95,85.55,85.58,131252.0,67.8803,67.9198,67.6037,67.6274,131252.0
2018-05-25 09:30:00,85.3,85.95,85.3,85.91,20313.0,67.4062,67.9198,67.4062,67.8882,20313.0
2018-05-25 10:00:00,85.84,86.16,85.74,86.15,20829.0,67.8329,68.0858,67.7539,68.0779,20829.0
2018-05-25 10:30:00,86.17,86.18,85.53,85.63,18276.0,68.0937,68.1016,67.5879,67.6669,18276.0
2018-05-25 11:00:00,85.63,85.63,85.28,85.43,31461.0,67.6669,67.6669,67.3904,67.5089,31461.0
2018-05-25 11:30:00,85.42,85.62,85.35,85.4,26426.0,67.501,67.659,67.4457,67.4852,26426.0
2018-05-25 12:00:00,85.4,85.45,85.07,85.07,26790.0,67.4852,67.5247,67.2244,67.2244,26790.0
2018-05-25 12:30:00,85.06,85.37,85.02,85.29,35874.0,67.2165,67.4615,67.1849,67.3983,35874.0
2018-05-25 13:00:00,85.31,85.36,85.18,85.21,27399.0,67.4141,67.4536,67.3113,67.335,27399.0
2018-05-25 13:30:00,85.24,85.72,85.2,85.61,42023.0,67.3588,67.7381,67.3271,67.6511,42023.0
2018-05-25 14:00:00,85.6,85.94,85.58,85.9,17600.0,67.6432,67.9119,67.6274,67.8803,17600.0
2018-05-25 14:30:00,85.89,85.92,85.48,85.88,42858.0,67.8724,67.8961,67.5484,67.8645,42858.0
2018-05-25 15:00:00,85.87,85.91,85.69,85.85,46681.0,67.8566,67.8882,67.7144,67.8408,46681.0
2018-05-25 15:30:00,85.89,86.02,85.81,85.91,86039.0,67.8724,67.9751,67.8092,67.8882,86039.0
2018-05-29 09:30:00,85.8,86.43,85.8,85.89,35742.0,67.8013,68.2991,67.8013,67.8724,35742.0
2018-05-29 10:00:00,85.85,86.19,85.78,86.19,47281.0,67.8408,68.1095,67.7855,68.1095,47281.0
2018-05-29 10:30:00,86.15,86.21,85.76,86.07,41388.0,68.0779,68.1253,67.7697,68.0146,41388.0
2018-05-29 11:00:00,86.09,86.14,85.87,86.11,23346.0,68.0304,68.07,67.8566,68.0463,23346.0
2018-05-29 11:30:00,86.11,86.14,85.87,85.98,20949.0,68.0463,68.07,67.8566,67.9435,20949.0
2018-05-29 12:00:00,85.96,85.96,85.5,85.75,29021.0,67.9277,67.9277,67.5642,67.7618,29021.0
2018-05-29 12:30:00,85.8,86.21,85.8,86.14,13561.0,67.8013,68.1253,67.8013,68.07,13561.0
2018-05-29 13:00:00,86.15,86.17,85.94,85.99,15080.0,68.0779,68.0937,67.9119,67.9514,15080.0
2018-05-29 13:30:00,85.98,85.98,85.7,85.84,18685.0,67.9435,67.9435,67.7223,67.8329,18685.0
2018-05-29 14:00:00,85.8,85.84,85.6,85.79,27615.0,67.8013,67.8329,67.6432,67.7934,27615.0
2018-05-29 14:30:00,85.77,85.98,85.54,85.58,26852.0,67.7776,67.9435,67.5958,67.6274,26852.0
2018-05-29 15:00:00,85.58,85.62,85.09,85.29,60774.0,67.6274,67.659,67.2402,67.3983,60774.0
2018-05-29 15:30:00,85.31,85.64,85.27,85.46,103040.0,67.4141,67.6748,67.3825,67.5326,103040.0
2018-05-30 09:30:00,86.01,86.12,85.6,86.08,18037.0,67.9672,68.0542,67.6432,68.0225,18037.0
2018-05-30 10:00:00,86.09,86.5,85.79,86.5,72506.0,68.0304,68.3544,67.7934,68.3544,72506.0
2018-05-30 10:30:00,86.62,86.62,86.03,86.1,19948.0,68.4493,68.4493,67.983,68.0383,19948.0
2018-05-30 11:00:00,86.1,86.11,85.86,86.09,16619.0,68.0383,68.0463,67.8487,68.0304,16619.0
2018-05-30 11:30:00,86.09,86.47,85.93,86.47,16220.0,68.0304,68.3307,67.904,68.3307,16220.0
2018-05-30 12:00:00,86.44,87.0,86.44,86.86,21524.0,68.307,68.7496,68.307,68.6389,21524.0
2018-05-30 12:30:00,86.91,86.94,86.7,86.75,24775.0,68.6784,68.7021,68.5125,68.552,24775.0
2018-05-30 13:00:00,86.74,87.19,86.68,87.14,15658.0,68.5441,68.8997,68.4967,68.8602,15658.0
2018-05-30 13:30:00,87.14,87.3,87.05,87.16,16174.0,68.8602,68.9866,68.7891,68.876,16174.0
2018-05-30 14:00:00,87.13,87.19,87.01,87.16,20764.0,68.8523,68.8997,68.7575,68.876,20764.0
2018-05-30 14:30:00,87.16,87.31,87.15,87.23,19352.0,68.876,68.9945,68.8681,68.9313,19352.0
2018-05-30 15:00:00,87.24,87.27,87.09,87.13,29218.0,68.9392,68.9629,68.8207,68.8523,29218.0
2018-05-30 15:30:00,87.12,87.12,86.75,86.88,105263.0,68.8444,68.8444,68.552,68.6547,105263.0
2018-05-31 09:30:00,86.87,86.94,86.38,86.38,16225.0,68.6468,68.7021,68.2596,68.2596,16225.0
2018-05-31 10:00:00,86.24,86.52,86.12,86.17,13972.0,68.149,68.3702,68.0542,68.0937,13972.0
2018-05-31 10:30:00,86.14,86.18,85.86,86.04,20943.0,68.07,68.1016,67.8487,67.9909,20943.0
2018-05-31 11:00:00,85.99,86.13,85.85,86.13,21400.0,67.9514,68.0621,67.8408,68.0621,21400.0
2018-05-31 11:30:00,86.2,86.22,85.86,86.01,27894.0,68.1174,68.1332,67.8487,67.9672,27894.0
2018-05-31 12:00:00,85.99,85.99,85.54,85.54,22294.0,67.9514,67.9514,67.5958,67.5958,22294.0
2018-05-31 12:30:00,85.52,85.55,85.43,85.5,16928.0,67.58,67.6037,67.5089,67.5642,16928.0
2018-05-31 13:00:00,85.52,85.54,85.34,85.4,28420.0,67.58,67.5958,67.4378,67.4852,28420.0
2018-05-31 13:30:00,85.42,85.45,85.13,85.2,16944.0,67.501,67.5247,67.2718,67.3271,16944.0
2018-05-31 14:00:00,85.19,85.19,84.96,84.96,21283.0,67.3192,67.3192,67.1375,67.1375,21283.0
2018-05-31 14:30:00,84.95,85.03,84.92,85.0,22737.0,67.1296,67.1928,67.1059,67.1691,22737.0
2018-05-31 15:00:00,85.01,85.29,84.92,85.19,50471.0,67.177,67.3983,67.1059,67.3192,50471.0
2018-05-31 15:30:00,85.22,85.32,85.08,85.12,91403.0,67.343,67.422,67.2323,67.2639,91403.0
2018-06-01 09:30:00,82.37,83.62,80.75,83.4,259876.0,65.0908,66.0786,63.8106,65.9047,259876.0
2018-06-01 10:00:00,83.35,83.55,82.34,82.96,148467.0,65.8652,66.0233,65.0671,65.557,148467.0
2018-06-01 10:30:00,82.88,83.83,82.59,83.52,99585.0,65.4938,66.2445,65.2647,65.9996,99585.0
2018-06-01 11:00:00,83.48,83.65,83.22,83.27,59347.0,65.968,66.1023,65.7625,65.802,59347.0
2018-06-01 11:30:00,83.27,84.09,83.25,84.08,75440.0,65.802,66.45,65.7862,66.4421,75440.0
2018-06-01 12:00:00,84.02,84.35,83.92,84.31,40255.0,66.3947,66.6555,66.3157,66.6238,40255.0
2018-06-01 12:30:00,84.27,84.53,84.24,84.36,59510.0,66.5922,66.7977,66.5685,66.6634,59510.0
2018-06-01 13:00:00,84.33,84.34,83.47,83.56,35069.0,66.6397,66.6476,65.9601,66.0312,35069.0
2018-06-01 13:30:00,83.61,83.73,82.98,83.02,39535.0,66.0707,66.1655,65.5728,65.6045,39535.0
2018-06-01 14:00:00,83.0,83.02,82.46,82.6,60913.0,65.5887,65.6045,65.1619,65.2726,60913.0
2018-06-01 14:30:00,82.58,82.8,82.4,82.48,39638.0,65.2568,65.4306,65.1145,65.1777,39638.0
2018-06-01 15:00:00,82.49,82.71,82.13,82.66,137027.0,65.1856,65.3595,64.9012,65.32,137027.0
2018-06-01 15:30:00,82.66,82.9,82.47,82.5,259577.0,65.32,65.5096,65.1698,65.1935,259577.0
2018-06-04 09:30:00,82.57,83.16,82.51,82.85,28393.0,65.2489,65.7151,65.2014,65.4701,28393.0
2018-06-04 10:00:00,82.87,82.98,82.14,82.2,67893.0,65.4859,65.5728,64.9091,64.9565,67893.0
2018-06-04 10:30:00,82.15,82.3,81.9,82.0,53597.0,64.917,65.0355,64.7194,64.7984,53597.0
2018-06-04 11:00:00,82.0,82.3,81.79,82.02,43987.0,64.7984,65.0355,64.6325,64.8142,43987.0
2018-06-04 11:30:00,82.04,82.15,81.93,81.93,24132.0,64.83,64.917,64.7431,64.7431,24132.0
2018-06-04 12:00:00,81.97,82.13,81.9,82.03,28320.0,64.7747,64.9012,64.7194,64.8221,28320.0
2018-06-04 12:30:00,82.04,82.26,81.97,82.16,38595.0,64.83,65.0039,64.7747,64.9249,38595.0
2018-06-04 13:00:00,82.17,82.21,81.95,82.13,33033.0,64.9328,64.9644,64.7589,64.9012,33033.0
2018-06-04 13:30:00,82.12,82.23,82.0,82.23,33717.0,64.8933,64.9802,64.7984,64.9802,33717.0
2018-06-04 14:00:00,82.25,82.61,82.18,82.61,51757.0,64.996,65.2805,64.9407,65.2805,51757.0
2018-06-04 14:30:00,82.61,82.61,82.18,82.31,43933.0,65.2805,65.2805,64.9407,65.0434,43933.0
2018-06-04 15:00:00,82.28,82.48,82.27,82.29,43105.0,65.0197,65.1777,65.0118,65.0276,43105.0
2018-06-04 15:30:00,82.29,82.46,82.17,82.41,128791.0,65.0276,65.1619,64.9328,65.1224,128791.0
2018-06-05 09:30:00,82.97,83.9,82.78,83.89,47388.0,65.5649,66.2999,65.4148,66.292,47388.0
2018-06-05 10:00:00,83.92,84.23,83.92,84.05,25599.0,66.3157,66.5606,66.3157,66.4184,25599.0
2018-06-05 10:30:00,84.03,84.18,83.4,83.75,35515.0,66.4026,66.5211,65.9047,66.1813,35515.0
2018-06-05 11:00:00,83.68,83.69,82.58,82.62,40379.0,66.126,66.1339,65.2568,65.2884,40379.0
2018-06-05 11:30:00,82.67,82.9,82.5,82.68,35157.0,65.3279,65.5096,65.1935,65.3358,35157.0
2018-06-05 12:00:00,82.68,83.21,82.37,83.05,31393.0,65.3358,65.7546,65.0908,65.6282,31393.0
2018-06-05 12:30:00,83.0,83.24,83.0,83.09,17925.0,65.5887,65.7783,65.5887,65.6598,17925.0
2018-06-05 13:00:00,83.07,83.21,83.05,83.19,21243.0,65.644,65.7546,65.6282,65.7388,21243.0
2018-06-05 13:30:00,83.22,83.32,83.09,83.14,20617.0,65.7625,65.8415,65.6598,65.6993,20617.0
2018-06-05 14:00:00,83.13,83.26,83.07,83.17,27765.0,65.6914,65.7941,65.644,65.723,27765.0
2018-06-05 14:30:00,83.21,83.47,83.17,83.43,26053.0,65.7546,65.9601,65.723,65.9284,26053.0
2018-06-05 15:00:00,83.42,83.43,83.14,83.23,33025.0,65.9205,65.9284,65.6993,65.7704,33025.0
2018-06-05 15:30:00,83.21,83.22,82.96,83.14,84660.0,65.7546,65.7625,65.557,65.6993,84660.0
2018-06-06 09:30:00,83.15,83.96,83.15,83.76,159034.0,65.7072,66.3473,65.7072,66.1892,159034.0
2018-06-06 10:00:00,83.82,83.99,83.52,83.64,59810.0,66.2366,66.371,65.9996,66.0944,59810.0
2018-06-06 10:30:00,83.67,83.85,83.46,83.52,131325.0,66.1181,66.2603,65.9522,65.9996,131325.0
2018-06-06 11:00:00,83.5,83.75,83.3,83.45,63509.0,65.9838,66.1813,65.8257,65.9443,63509.0
2018-06-06 11:30:00,83.47,83.58,83.4,83.58,33184.0,65.9601,66.047,65.9047,66.047,33184.0
2018-06-06 12:00:00,83.58,83.75,83.45,83.75,59288.0,66.047,66.1813,65.9443,66.1813,59288.0
2018-06-06 12:30:00,83.73,83.97,83.58,83.96,49385.0,66.1655,66.3552,66.047,66.3473,49385.0
2018-06-06 13:00:00,83.98,84.39,83.98,84.39,54272.0,66.3631,66.6871,66.3631,66.6871,54272.0
2018-06-06 13:30:00,84.44,85.06,84.4,85.02,62169.0,66.7266,67.2165,66.695,67.1849,62169.0
2018-06-06 14:00:00,85.0,85.09,84.32,84.41,49345.0,67.1691,67.2402,66.6317,66.7029,49345.0
2018-06-06 14:30:00,84.4,84.73,84.32,84.52,39070.0,66.695,66.9557,66.6317,66.7898,39070.0
2018-06-06 15:00:00,84.54,84.55,84.26,84.53,49724.0,66.8056,66.8135,66.5843,66.7977,49724.0
2018-06-06 15:30:00,84.53,84.74,84.48,84.7,204817.0,66.7977,66.9636,66.7582,66.932,204817.0
2018-06-07 09:30:00,85.36,86.73,85.22,86.65,49422.0,67.4536,68.5362,67.343,68.473,49422.0
2018-06-07 10:00:00,86.65,86.83,85.82,85.88,61973.0,68.473,68.6152,67.8171,67.8645,61973.0
2018-06-07 10:30:00,85.84,86.28,85.84,86.06,26931.0,67.8329,68.1806,67.8329,68.0067,26931.0
2018-06-07 11:00:00,86.04,86.11,85.68,85.74,34501.0,67.9909,68.0463,67.7065,67.7539,34501.0
2018-06-07 11:30:00,85.77,85.79,85.06,85.53,30388.0,67.7776,67.7934,67.2165,67.5879,30388.0
2018-06-07 12:00:00,85.51,85.71,85.45,85.66,20540.0,67.5721,67.7302,67.5247,67.6906,20540.0
2018-06-07 12:30:00,85.67,85.7,85.32,85.43,19297.0,67.6986,67.7223,67.422,67.5089,19297.0
2018-06-07 13:00:00,85.43,85.51,85.25,85.25,19306.0,67.5089,67.5721,67.3667,67.3667,19306.0
2018-06-07 13:30:00,85.25,85.35,85.13,85.24,16096.0,67.3667,67.4457,67.2718,67.3588,16096.0
2018-06-07 14:00:00,85.27,85.45,85.18,85.37,23163.0,67.3825,67.5247,67.3113,67.4615,23163.0
2018-06-07 14:30:00,85.38,85.43,85.22,85.35,36793.0,67.4694,67.5089,67.343,67.4457,36793.0
2018-06-07 15:00:00,85.36,85.46,85.17,85.46,37761.0,67.4536,67.5326,67.3034,67.5326,37761.0
2018-06-07 15:30:00,85.47,85.94,85.45,85.71,190134.0,67.5405,67.9119,67.5247,67.7302,190134.0
2018-06-08 09:30:00,85.13,86.99,85.13,86.25,164745.0,67.2718,68.7416,67.2718,68.1569,164745.0
2018-06-08 10:00:00,86.33,86.44,85.54,85.62,57871.0,68.2201,68.307,67.5958,67.659,57871.0
2018-06-08 10:30:00,85.57,86.0,85.57,85.75,26815.0,67.6195,67.9593,67.6195,67.7618,26815.0
2018-06-08 11:00:00,85.73,85.98,85.62,85.88,30328.0,67.746,67.9435,67.659,67.8645,30328.0
2018-06-08 11:30:00,85.87,86.07,85.79,86.02,20025.0,67.8566,68.0146,67.7934,67.9751,20025.0
2018-06-08 12:00:00,86.11,86.67,86.01,86.64,33739.0,68.0463,68.4888,67.9672,68.4651,33739.0
2018-06-08 12:30:00,86.68,86.86,86.65,86.85,22078.0,68.4967,68.6389,68.473,68.631,22078.0
2018-06-08 13:00:00,86.86,87.38,86.8,87.2,36541.0,68.6389,69.0498,68.5915,68.9076,36541.0
2018-06-08 13:30:00,87.22,87.35,87.02,87.17,34646.0,68.9234,69.0261,68.7654,68.8839,34646.0
2018-06-08 14:00:00,87.2,87.25,86.94,87.01,31008.0,68.9076,68.9471,68.7021,68.7575,31008.0
2018-06-08 14:30:00,87.0,87.0,86.58,86.63,24110.0,68.7496,68.7496,68.4177,68.4572,24110.0
2018-06-08 15:00:00,86.61,86.73,86.07,86.56,73848.0,68.4414,68.5362,68.0146,68.4019,73848.0
2018-06-08 15:30:00,86.56,87.15,86.56,87.04,147354.0,68.4019,68.8681,68.4019,68.7812,147354.0
2018-06-11 09:30:00,87.28,87.28,86.56,86.97,44970.0,68.9708,68.9708,68.4019,68.7258,44970.0
2018-06-11 10:00:00,87.03,87.6,87.02,87.25,34645.0,68.7733,69.2237,68.7654,68.9471,34645.0
2018-06-11 10:30:00,87.2,87.2,86.14,86.15,71563.0,68.9076,68.9076,68.07,68.0779,71563.0
2018-06-11 11:00:00,86.11,86.18,85.6,85.66,47991.0,68.0463,68.1016,67.6432,67.6906,47991.0
2018-06-11 11:30:00,85.69,85.96,85.12,85.23,75349.0,67.7144,67.9277,67.2639,67.3509,75349.0
2018-06-11 12:00:00,85.21,85.76,85.07,85.55,76191.0,67.335,67.7697,67.2244,67.6037,76191.0
2018-06-11 12:30:00,85.55,85.9,85.5,85.9,28037.0,67.6037,67.8803,67.5642,67.8803,28037.0
2018-06-11 13:00:00,85.91,86.22,85.9,86.18,71007.0,67.8882,68.1332,67.8803,68.1016,71007.0
2018-06-11 13:30:00,86.17,86.41,86.1,86.41,30894.0,68.0937,68.2833,68.0383,68.2833,30894.0
2018-06-11 14:00:00,86.42,87.07,86.38,87.01,45899.0,68.2912,68.8049,68.2596,68.7575,45899.0
2018-06-11 14:30:00,86.96,87.24,86.87,87.18,49376.0,68.7179,68.9392,68.6468,68.8918,49376.0
2018-06-11 15:00:00,87.16,87.27,86.91,86.99,36906.0,68.876,68.9629,68.6784,68.7416,36906.0
2018-06-11 15:30:00,87.02,87.18,86.8,86.85,73368.0,68.7654,68.8918,68.5915,68.631,73368.0
2018-06-12 09:30:00,87.15,87.15,86.64,86.98,36682.0,68.8681,68.8681,68.4651,68.7337,36682.0
2018-06-12 10:00:00,87.0,87.33,86.82,87.05,43870.0,68.7496,69.0103,68.6073,68.7891,43870.0
2018-06-12 10:30:00,87.05,87.41,87.04,87.2,110648.0,68.7891,69.0735,68.7812,68.9076,110648.0
2018-06-12 11:00:00,87.18,87.54,86.6,86.6,59667.0,68.8918,69.1763,68.4335,68.4335,59667.0
2018-06-12 11:30:00,86.61,86.82,86.34,86.66,33552.0,68.4414,68.6073,68.228,68.4809,33552.0
2018-06-12 12:00:00,86.69,86.99,86.69,86.98,21632.0,68.5046,68.7416,68.5046,68.7337,21632.0
2018-06-12 12:30:00,86.95,86.98,86.76,86.81,22617.0,68.71,68.7337,68.5599,68.5994,22617.0
2018-06-12 13:00:00,86.79,86.85,86.58,86.66,15681.0,68.5836,68.631,68.4177,68.4809,15681.0
2018-06-12 13:30:00,86.69,86.71,86.45,86.6,25411.0,68.5046,68.5204,68.3149,68.4335,25411.0
2018-06-12 14:00:00,86.6,86.75,86.47,86.5,21270.0,68.4335,68.552,68.3307,68.3544,21270.0
2018-06-12 14:30:00,86.5,86.68,86.5,86.58,29237.0,68.3544,68.4967,68.3544,68.4177,29237.0
2018-06-12 15:00:00,86.57,86.62,86.45,86.5,45054.0,68.4098,68.4493,68.3149,68.3544,45054.0
2018-06-12 15:30:00,86.51,86.89,86.42,86.83,83992.0,68.3623,68.6626,68.2912,68.6152,83992.0
2018-06-13 09:30:00,87.71,87.95,86.27,86.68,154825.0,69.3106,69.5003,68.1727,68.4967,154825.0
2018-06-13 10:00:00,86.68,86.9,84.93,85.57,140187.0,68.4967,68.6705,67.1138,67.6195,140187.0
2018-06-13 10:30:00,85.65,85.8,84.58,84.79,69445.0,67.6827,67.8013,66.8372,67.0032,69445.0
2018-06-13 11:00:00,84.75,85.35,84.74,85.15,61786.0,66.9715,67.4457,66.9636,67.2876,61786.0
2018-06-13 11:30:00,85.14,86.12,85.06,86.12,92558.0,67.2797,68.0542,67.2165,68.0542,92558.0
2018-06-13 12:00:00,86.14,86.3,85.35,85.38,37331.0,68.07,68.1964,67.4457,67.4694,37331.0
2018-06-13 12:30:00,85.32,85.66,85.22,85.65,35573.0,67.422,67.6906,67.343,67.6827,35573.0
2018-06-13 13:00:00,85.65,86.02,85.64,85.88,20980.0,67.6827,67.9751,67.6748,67.8645,20980.0
2018-06-13 13:30:00,85.87,86.02,85.65,85.95,19849.0,67.8566,67.9751,67.6827,67.9198,19849.0
2018-06-13 14:00:00,85.89,86.0,85.36,85.45,37380.0,67.8724,67.9593,67.4536,67.5247,37380.0
2018-06-13 14:30:00,85.43,85.78,85.42,85.78,25371.0,67.5089,67.7855,67.501,67.7855,25371.0
2018-06-13 15:00:00,85.79,86.28,85.65,85.69,57802.0,67.7934,68.1806,67.6827,67.7144,57802.0
2018-06-13 15:30:00,85.67,85.77,85.59,85.66,91565.0,67.6986,67.7776,67.6353,67.6906,91565.0
2018-06-14 09:30:00,85.71,85.82,84.1,84.94,71650.0,67.7302,67.8171,66.4579,67.1217,71650.0
2018-06-14 10:00:00,84.91,85.51,84.79,85.06,29008.0,67.098,67.5721,67.0032,67.2165,29008.0
2018-06-14 10:30:00,85.08,85.75,85.04,85.42,23606.0,67.2323,67.7618,67.2007,67.501,23606.0
2018-06-14 11:00:00,85.37,85.55,85.02,85.02,23402.0,67.4615,67.6037,67.1849,67.1849,23402.0
2018-06-14 11:30:00,85.04,85.56,84.93,85.38,16276.0,67.2007,67.6116,67.1138,67.4694,16276.0
2018-06-14 12:00:00,85.46,86.05,85.46,85.87,14413.0,67.5326,67.9988,67.5326,67.8566,14413.0
2018-06-14 12:30:00,85.83,86.04,85.61,85.74,21209.0,67.825,67.9909,67.6511,67.7539,21209.0
2018-06-14 13:00:00,85.73,85.88,85.59,85.79,15378.0,67.746,67.8645,67.6353,67.7934,15378.0
2018-06-14 13:30:00,85.85,85.95,85.72,85.73,12393.0,67.8408,67.9198,67.7381,67.746,12393.0
2018-06-14 14:00:00,85.72,85.8,85.49,85.8,18360.0,67.7381,67.8013,67.5563,67.8013,18360.0
2018-06-14 14:30:00,85.84,85.94,85.68,85.91,15361.0,67.8329,67.9119,67.7065,67.8882,15361.0
2018-06-14 15:00:00,85.93,86.1,85.85,86.1,37894.0,67.904,68.0383,67.8408,68.0383,37894.0
2018-06-14 15:30:00,86.09,86.12,85.69,85.85,111092.0,68.0304,68.0542,67.7144,67.8408,111092.0
2018-06-15 09:30:00,85.69,85.78,84.65,85.17,107851.0,67.7144,67.7855,66.8925,67.3034,107851.0
2018-06-15 10:00:00,85.17,85.99,85.02,85.34,47373.0,67.3034,67.9514,67.1849,67.4378,47373.0
2018-06-15 10:30:00,85.28,85.68,85.01,85.62,71868.0,67.3904,67.7065,67.177,67.659,71868.0
2018-06-15 11:00:00,85.62,85.77,85.44,85.46,28374.0,67.659,67.7776,67.5168,67.5326,28374.0
2018-06-15 11:30:00,85.46,85.56,85.38,85.55,19427.0,67.5326,67.6116,67.4694,67.6037,19427.0
2018-06-15 12:00:00,85.56,86.04,85.35,85.98,20296.0,67.6116,67.9909,67.4457,67.9435,20296.0
2018-06-15 12:30:00,86.0,86.15,85.85,86.15,25061.0,67.9593,68.0779,67.8408,68.0779,25061.0
2018-06-15 13:00:00,86.17,86.3,85.83,85.83,20849.0,68.0937,68.1964,67.825,67.825,20849.0
2018-06-15 13:30:00,85.83,85.97,85.75,85.84,30856.0,67.825,67.9356,67.7618,67.8329,30856.0
2018-06-15 14:00:00,85.87,86.08,85.81,85.97,32854.0,67.8566,68.0225,67.8092,67.9356,32854.0
2018-06-15 14:30:00,86.06,86.39,85.93,86.39,31942.0,68.0067,68.2675,67.904,68.2675,31942.0
2018-06-15 15:00:00,86.4,86.49,86.17,86.27,48374.0,68.2754,68.3465,68.0937,68.1727,48374.0
2018-06-15 15:30:00,86.29,86.6,86.14,86.54,136018.0,68.1885,68.4335,68.07,68.386,136018.0
2018-06-18 09:30:00,86.08,86.12,85.39,85.95,60104.0,68.0225,68.0542,67.4773,67.9198,60104.0
2018-06-18 10:00:00,86.0,86.61,86.0,86.46,29610.0,67.9593,68.4414,67.9593,68.3228,29610.0
2018-06-18 10:30:00,86.49,86.93,86.49,86.58,38562.0,68.3465,68.6942,68.3465,68.4177,38562.0
2018-06-18 11:00:00,86.55,86.7,86.21,86.4,22810.0,68.3939,68.5125,68.1253,68.2754,22810.0
2018-06-18 11:30:00,86.4,86.49,85.79,85.9,30653.0,68.2754,68.3465,67.7934,67.8803,30653.0
2018-06-18 12:00:00,85.95,86.03,85.68,85.76,38041.0,67.9198,67.983,67.7065,67.7697,38041.0
2018-06-18 12:30:00,85.75,86.03,85.67,85.72,35245.0,67.7618,67.983,67.6986,67.7381,35245.0
2018-06-18 13:00:00,85.72,86.01,85.32,85.55,189355.0,67.7381,67.9672,67.422,67.6037,189355.0
2018-06-18 13:30:00,85.6,85.77,85.4,85.77,68544.0,67.6432,67.7776,67.4852,67.7776,68544.0
2018-06-18 14:00:00,85.82,85.85,85.63,85.75,30879.0,67.8171,67.8408,67.6669,67.7618,30879.0
2018-06-18 14:30:00,85.74,85.8,85.52,85.63,23017.0,67.7539,67.8013,67.58,67.6669,23017.0
2018-06-18 15:00:00,85.63,86.08,85.59,86.04,45368.0,67.6669,68.0225,67.6353,67.9909,45368.0
2018-06-18 15:30:00,86.01,86.09,85.85,86.04,67853.0,67.9672,68.0304,67.8408,67.9909,67853.0
2018-06-19 09:30:00,85.32,85.98,84.76,85.0,106680.0,67.422,67.9435,66.9794,67.1691,106680.0
2018-06-19 10:00:00,85.06,85.21,84.76,84.82,41621.0,67.2165,67.335,66.9794,67.0269,41621.0
2018-06-19 10:30:00,84.81,84.92,84.36,84.5,111049.0,67.019,67.1059,66.6634,66.774,111049.0
2018-06-19 11:00:00,84.47,84.64,83.68,83.96,134150.0,66.7503,66.8846,66.126,66.3473,134150.0
2018-06-19 11:30:00,83.92,83.96,83.45,83.49,62170.0,66.3157,66.3473,65.9443,65.9759,62170.0
2018-06-19 12:00:00,83.46,84.21,83.26,83.26,44358.0,65.9522,66.5448,65.7941,65.7941,44358.0
2018-06-19 12:30:00,83.34,83.87,83.26,83.87,74760.0,65.8573,66.2761,65.7941,66.2761,74760.0
2018-06-19 13:00:00,83.93,83.95,83.51,83.59,46823.0,66.3236,66.3394,65.9917,66.0549,46823.0
2018-06-19 13:30:00,83.56,83.87,83.54,83.7,20807.0,66.0312,66.2761,66.0154,66.1418,20807.0
2018-06-19 14:00:00,83.67,83.67,82.92,83.04,113368.0,66.1181,66.1181,65.5254,65.6203,113368.0
2018-06-19 14:30:00,83.04,83.21,82.76,83.02,66758.0,65.6203,65.7546,65.399,65.6045,66758.0
2018-06-19 15:00:00,83.01,83.04,82.5,82.7,69458.0,65.5966,65.6203,65.1935,65.3516,69458.0
2018-06-19 15:30:00,82.7,82.71,82.41,82.61,154554.0,65.3516,65.3595,65.1224,65.2805,154554.0
2018-06-20 09:30:00,80.82,81.27,80.03,80.46,179787.0,63.866,64.2216,63.2417,63.5815,179787.0
2018-06-20 10:00:00,80.57,81.16,80.14,80.33,102810.0,63.6684,64.1346,63.3286,63.4788,102810.0
2018-06-20 10:30:00,80.34,80.91,79.77,80.63,209188.0,63.4867,63.9371,63.0362,63.7158,209188.0
2018-06-20 11:00:00,80.63,80.66,79.79,80.13,127554.0,63.7158,63.7395,63.052,63.3207,127554.0
2018-06-20 11:30:00,80.14,80.14,79.39,79.54,88136.0,63.3286,63.3286,62.7359,62.8545,88136.0
2018-06-20 12:00:00,79.56,80.21,79.53,80.01,50028.0,62.8703,63.3839,62.8466,63.2259,50028.0
2018-06-20 12:30:00,80.04,80.11,79.63,79.65,37365.0,63.2496,63.3049,62.9256,62.9414,37365.0
2018-06-20 13:00:00,79.65,79.83,79.28,79.4,51936.0,62.9414,63.0836,62.649,62.7438,51936.0
2018-06-20 13:30:00,79.43,79.53,78.98,79.13,54372.0,62.7675,62.8466,62.4119,62.5305,54372.0
2018-06-20 14:00:00,79.11,79.5,79.11,79.2,60959.0,62.5147,62.8229,62.5147,62.5858,60959.0
2018-06-20 14:30:00,79.15,79.23,78.75,79.14,83240.0,62.5463,62.6095,62.2302,62.5384,83240.0
2018-06-20 15:00:00,79.11,79.24,78.82,79.09,62517.0,62.5147,62.6174,62.2855,62.4989,62517.0
2018-06-20 15:30:00,79.06,79.9,78.98,79.73,192643.0,62.4752,63.139,62.4119,63.0046,192643.0
2018-06-21 09:30:00,79.73,80.9,79.67,80.69,66682.0,63.0046,63.9292,62.9572,63.7632,66682.0
2018-06-21 10:00:00,80.67,80.97,80.37,80.56,36171.0,63.7474,63.9845,63.5104,63.6605,36171.0
2018-06-21 10:30:00,80.6,81.05,80.6,80.88,42265.0,63.6921,64.0477,63.6921,63.9134,42265.0
2018-06-21 11:00:00,80.87,81.13,80.64,80.89,40151.0,63.9055,64.1109,63.7237,63.9213,40151.0
2018-06-21 11:30:00,80.88,81.46,80.88,81.35,31966.0,63.9134,64.3717,63.9134,64.2848,31966.0
2018-06-21 12:00:00,81.35,81.38,81.06,81.15,33317.0,64.2848,64.3085,64.0556,64.1267,33317.0
2018-06-21 12:30:00,81.24,81.37,81.22,81.36,21615.0,64.1979,64.3006,64.1821,64.2927,21615.0
2018-06-21 13:00:00,81.35,81.52,81.25,81.44,38272.0,64.2848,64.4191,64.2058,64.3559,38272.0
2018-06-21 13:30:00,81.46,81.51,81.3,81.43,23622.0,64.3717,64.4112,64.2453,64.348,23622.0
2018-06-21 14:00:00,81.43,81.59,81.39,81.5,23437.0,64.348,64.4744,64.3164,64.4033,23437.0
2018-06-21 14:30:00,81.5,81.67,81.4,81.41,29397.0,64.4033,64.5377,64.3243,64.3322,29397.0
2018-06-21 15:00:00,81.39,81.59,81.33,81.53,48781.0,64.3164,64.4744,64.269,64.427,48781.0
2018-06-21 15:30:00,81.51,81.69,81.4,81.49,112411.0,64.4112,64.5535,64.3243,64.3954,112411.0
2018-06-22 09:30:00,81.74,82.4,81.5,82.3,76856.0,64.593,65.1145,64.4033,65.0355,76856.0
2018-06-22 10:00:00,82.32,82.74,82.29,82.6,28603.0,65.0513,65.3832,65.0276,65.2726,28603.0
2018-06-22 10:30:00,82.59,83.26,82.57,82.79,34790.0,65.2647,65.7941,65.2489,65.4227,34790.0
2018-06-22 11:00:00,82.77,82.99,82.62,82.99,15931.0,65.4069,65.5807,65.2884,65.5807,15931.0
2018-06-22 11:30:00,82.99,83.04,82.56,82.69,21702.0,65.5807,65.6203,65.241,65.3437,21702.0
2018-06-22 12:00:00,82.68,82.82,82.49,82.52,26981.0,65.3358,65.4464,65.1856,65.2093,26981.0
2018-06-22 12:30:00,82.52,82.59,82.49,82.55,19398.0,65.2093,65.2647,65.1856,65.2331,19398.0
2018-06-22 13:00:00,82.57,82.72,82.49,82.54,22203.0,65.2489,65.3674,65.1856,65.2251,22203.0
2018-06-22 13:30:00,82.52,82.7,82.52,82.66,19731.0,65.2093,65.3516,65.2093,65.32,19731.0
2018-06-22 14:00:00,82.6,82.73,82.48,82.51,22265.0,65.2726,65.3753,65.1777,65.2014,22265.0
2018-06-22 14:30:00,82.51,82.7,82.5,82.58,20771.0,65.2014,65.3516,65.1935,65.2568,20771.0
2018-06-22 15:00:00,82.56,82.57,82.08,82.24,54936.0,65.241,65.2489,64.8616,64.9881,54936.0
2018-06-22 15:30:00,82.22,82.31,81.97,82.0,107356.0,64.9723,65.0434,64.7747,64.7984,107356.0
2018-06-25 09:30:00,82.02,82.72,81.92,82.38,36883.0,64.8142,65.3674,64.7352,65.0987,36883.0
2018-06-25 10:00:00,82.31,82.59,81.3,81.45,26643.0,65.0434,65.2647,64.2453,64.3638,26643.0
2018-06-25 10:30:00,81.48,81.95,81.41,81.87,24056.0,64.3875,64.7589,64.3322,64.6957,24056.0
2018-06-25 11:00:00,81.95,81.97,81.24,81.48,20156.0,64.7589,64.7747,64.1979,64.3875,20156.0
2018-06-25 11:30:00,81.45,81.84,81.43,81.73,22323.0,64.3638,64.672,64.348,64.5851,22323.0
2018-06-25 12:00:00,81.74,81.84,81.51,81.65,14708.0,64.593,64.672,64.4112,64.5218,14708.0
2018-06-25 12:30:00,81.67,81.9,81.67,81.85,11724.0,64.5377,64.7194,64.5377,64.6799,11724.0
2018-06-25 13:00:00,81.83,81.86,81.51,81.66,14788.0,64.6641,64.6878,64.4112,64.5298,14788.0
2018-06-25 13:30:00,81.61,81.97,81.59,81.67,17143.0,64.4902,64.7747,64.4744,64.5377,17143.0
2018-06-25 14:00:00,81.63,81.65,81.16,81.26,23944.0,64.506,64.5218,64.1346,64.2137,23944.0
2018-06-25 14:30:00,81.26,81.26,80.61,80.81,31601.0,64.2137,64.2137,63.7,63.8581,31601.0
2018-06-25 15:00:00,80.76,80.84,80.6,80.72,19045.0,63.8185,63.8818,63.6921,63.7869,19045.0
2018-06-25 15:30:00,80.72,81.29,80.72,81.1,56915.0,63.7869,64.2374,63.7869,64.0872,56915.0
2018-06-26 09:30:00,81.55,81.55,80.9,81.01,14793.0,64.4428,64.4428,63.9292,64.0161,14793.0
2018-06-26 10:00:00,81.01,81.2,80.5,80.58,14189.0,64.0161,64.1662,63.6131,63.6763,14189.0
2018-06-26 10:30:00,80.82,80.85,80.4,80.62,19534.0,63.866,63.8897,63.5341,63.7079,19534.0
2018-06-26 11:00:00,80.82,81.31,80.82,81.21,10921.0,63.866,64.2532,63.866,64.1741,10921.0
2018-06-26 11:30:00,81.2,81.27,80.96,81.22,15046.0,64.1662,64.2216,63.9766,64.1821,15046.0
2018-06-26 12:00:00,81.21,81.25,81.06,81.12,8859.0,64.1741,64.2058,64.0556,64.103,8859.0
2018-06-26 12:30:00,81.07,81.31,81.07,81.18,16751.0,64.0635,64.2532,64.0635,64.1504,16751.0
2018-06-26 13:00:00,81.16,81.37,81.16,81.35,20970.0,64.1346,64.3006,64.1346,64.2848,20970.0
2018-06-26 13:30:00,81.37,81.52,81.34,81.51,10753.0,64.3006,64.4191,64.2769,64.4112,10753.0
2018-06-26 14:00:00,81.43,81.51,81.4,81.41,8098.0,64.348,64.4112,64.3243,64.3322,8098.0
2018-06-26 14:30:00,81.43,81.65,81.41,81.6,9637.0,64.348,64.5218,64.3322,64.4823,9637.0
2018-06-26 15:00:00,81.57,81.64,81.53,81.53,15540.0,64.4586,64.5139,64.427,64.427,15540.0
2018-06-26 15:30:00,81.55,81.81,81.32,81.33,48692.0,64.4428,64.6483,64.2611,64.269,48692.0
2018-06-27 09:30:00,81.41,81.53,81.02,81.45,14930.0,64.3322,64.427,64.024,64.3638,14930.0
2018-06-27 10:00:00,81.51,81.96,81.44,81.72,14303.0,64.4112,64.7668,64.3559,64.5772,14303.0
2018-06-27 10:30:00,81.66,82.47,81.66,82.42,20987.0,64.5298,65.1698,64.5298,65.1303,20987.0
2018-06-27 11:00:00,82.37,82.4,82.05,82.28,22060.0,65.0908,65.1145,64.8379,65.0197,22060.0
2018-06-27 11:30:00,82.22,82.32,82.0,82.27,44683.0,64.9723,65.0513,64.7984,65.0118,44683.0
2018-06-27 12:00:00,82.27,82.4,82.15,82.19,28854.0,65.0118,65.1145,64.917,64.9486,28854.0
2018-06-27 12:30:00,82.18,82.18,81.96,82.03,9998.0,64.9407,64.9407,64.7668,64.8221,9998.0
2018-06-27 13:00:00,82.09,82.09,81.7,81.7,9433.0,64.8695,64.8695,64.5614,64.5614,9433.0
2018-06-27 13:30:00,81.7,81.86,81.62,81.8,12088.0,64.5614,64.6878,64.4981,64.6404,12088.0
2018-06-27 14:00:00,81.82,81.9,81.57,81.57,14342.0,64.6562,64.7194,64.4586,64.4586,14342.0
2018-06-27 14:30:00,81.57,81.72,81.27,81.27,9544.0,64.4586,64.5772,64.2216,64.2216,9544.0
2018-06-27 15:00:00,81.29,81.53,81.25,81.51,17459.0,64.2374,64.427,64.2058,64.4112,17459.0
2018-06-27 15:30:00,81.51,81.57,81.1,81.13,52559.0,64.4112,64.4586,64.0872,64.1109,52559.0
2018-06-28 09:30:00,81.09,82.0,81.09,81.77,24959.0,64.0793,64.7984,64.0793,64.6167,24959.0
2018-06-28 10:00:00,81.67,82.12,81.56,81.79,21783.0,64.5377,64.8933,64.4507,64.6325,21783.0
2018-06-28 10:30:00,81.72,81.83,81.37,81.79,16277.0,64.5772,64.6641,64.3006,64.6325,16277.0
2018-06-28 11:00:00,81.87,81.87,81.57,81.66,13509.0,64.6957,64.6957,64.4586,64.5298,13509.0
2018-06-28 11:30:00,81.68,81.86,81.44,81.55,18859.0,64.5456,64.6878,64.3559,64.4428,18859.0
2018-06-28 12:00:00,81.55,81.78,81.45,81.55,11412.0,64.4428,64.6246,64.3638,64.4428,11412.0
2018-06-28 12:30:00,81.51,81.86,81.51,81.79,13641.0,64.4112,64.6878,64.4112,64.6325,13641.0
2018-06-28 13:00:00,81.86,82.09,81.78,82.09,10897.0,64.6878,64.8695,64.6246,64.8695,10897.0
2018-06-28 13:30:00,82.12,82.27,81.84,82.12,17438.0,64.8933,65.0118,64.672,64.8933,17438.0
2018-06-28 14:00:00,82.15,82.42,82.12,82.28,24178.0,64.917,65.1303,64.8933,65.0197,24178.0
2018-06-28 14:30:00,82.32,82.38,82.06,82.37,32511.0,65.0513,65.0987,64.8458,65.0908,32511.0
2018-06-28 15:00:00,82.39,82.65,82.34,82.57,26834.0,65.1066,65.3121,65.0671,65.2489,26834.0
2018-06-28 15:30:00,82.58,82.61,82.4,82.45,62260.0,65.2568,65.2805,65.1145,65.154,62260.0
2018-06-29 09:30:00,82.51,83.64,82.51,83.64,32928.0,65.2014,66.0944,65.2014,66.0944,32928.0
2018-06-29 10:00:00,83.69,83.93,83.5,83.77,37547.0,66.1339,66.3236,65.9838,66.1971,37547.0
2018-06-29 10:30:00,83.72,84.21,83.66,83.97,39776.0,66.1576,66.5448,66.1102,66.3552,39776.0
2018-06-29 11:00:00,83.99,84.3,83.96,84.22,28748.0,66.371,66.6159,66.3473,66.5527,28748.0
2018-06-29 11:30:00,84.21,84.4,83.98,83.98,32941.0,66.5448,66.695,66.3631,66.3631,32941.0
2018-06-29 12:00:00,83.8,83.92,83.67,83.86,17195.0,66.2208,66.3157,66.1181,66.2682,17195.0
2018-06-29 12:30:00,83.84,84.01,83.83,83.91,18678.0,66.2524,66.3868,66.2445,66.3078,18678.0
2018-06-29 13:00:00,83.9,83.96,83.75,83.77,14891.0,66.2999,66.3473,66.1813,66.1971,14891.0
2018-06-29 13:30:00,83.75,83.93,83.69,83.85,24082.0,66.1813,66.3236,66.1339,66.2603,24082.0
2018-06-29 14:00:00,83.85,83.9,83.75,83.88,94506.0,66.2603,66.2999,66.1813,66.284,94506.0
2018-06-29 14:30:00,83.87,83.99,83.77,83.77,27235.0,66.2761,66.371,66.1971,66.1971,27235.0
2018-06-29 15:00:00,83.83,83.85,83.45,83.45,33654.0,66.2445,66.2603,65.9443,65.9443,33654.0
2018-06-29 15:30:00,83.44,83.51,83.13,83.16,52424.0,65.9364,65.9917,65.6914,65.7151,52424.0
2018-07-02 09:30:00,83.0,83.43,82.71,82.95,22079.0,65.5887,65.9284,65.3595,65.5491,22079.0
2018-07-02 10:00:00,83.02,83.36,82.98,83.25,14697.0,65.6045,65.8731,65.5728,65.7862,14697.0
2018-07-02 10:30:00,83.29,83.69,83.24,83.26,14356.0,65.8178,66.1339,65.7783,65.7941,14356.0
2018-07-02 11:00:00,83.29,83.42,82.84,82.86,10950.0,65.8178,65.9205,65.4622,65.478,10950.0
2018-07-02 11:30:00,82.84,83.11,82.75,83.06,9643.0,65.4622,65.6756,65.3911,65.6361,9643.0
2018-07-02 12:00:00,83.05,83.08,82.94,83.01,5522.0,65.6282,65.6519,65.5412,65.5966,5522.0
2018-07-02 12:30:00,83.01,83.3,82.95,83.21,9102.0,65.5966,65.8257,65.5491,65.7546,9102.0
2018-07-02 13:00:00,83.21,83.23,83.02,83.02,7542.0,65.7546,65.7704,65.6045,65.6045,7542.0
2018-07-02 13:30:00,83.02,83.33,82.97,83.27,11133.0,65.6045,65.8494,65.5649,65.802,11133.0
2018-07-02 14:00:00,83.25,83.36,83.15,83.23,12090.0,65.7862,65.8731,65.7072,65.7704,12090.0
2018-07-02 14:30:00,83.24,83.44,83.18,83.37,10412.0,65.7783,65.9364,65.7309,65.881,10412.0
2018-07-02 15:00:00,83.36,83.5,83.26,83.49,14133.0,65.8731,65.9838,65.7941,65.9759,14133.0
2018-07-02 15:30:00,83.49,83.58,83.32,83.4,54893.0,65.9759,66.047,65.8415,65.9047,54893.0
2018-07-03 09:30:00,83.81,84.35,83.73,84.0,24303.0,66.2287,66.6555,66.1655,66.3789,24303.0
2018-07-03 10:00:00,83.96,84.23,83.67,84.1,13402.0,66.3473,66.5606,66.1181,66.4579,13402.0
2018-07-03 10:30:00,84.13,84.45,84.06,84.25,25150.0,66.4816,66.7345,66.4263,66.5764,25150.0
2018-07-03 11:00:00,84.26,84.41,84.04,84.05,19234.0,66.5843,66.7029,66.4105,66.4184,19234.0
2018-07-03 11:30:00,84.1,84.49,84.05,84.32,18399.0,66.4579,66.7661,66.4184,66.6317,18399.0
2018-07-03 12:00:00,84.36,84.37,84.14,84.17,12456.0,66.6634,66.6713,66.4895,66.5132,12456.0
2018-07-03 12:30:00,84.19,84.19,83.53,83.78,30234.0,66.529,66.529,66.0075,66.205,30234.0
2018-07-05 09:30:00,83.94,84.25,83.51,83.83,26396.0,66.3315,66.5764,65.9917,66.2445,26396.0
2018-07-05 10:00:00,83.96,83.99,83.51,83.9,31953.0,66.3473,66.371,65.9917,66.2999,31953.0
2018-07-05 10:30:00,83.91,84.12,83.9,83.94,9055.0,66.3078,66.4737,66.2999,66.3315,9055.0
2018-07-05 11:00:00,83.93,84.06,83.87,84.02,7521.0,66.3236,66.4263,66.2761,66.3947,7521.0
2018-07-05 11:30:00,83.99,84.39,83.99,84.33,11442.0,66.371,66.6871,66.371,66.6397,11442.0
2018-07-05 12:00:00,84.31,84.5,84.26,84.5,10643.0,66.6238,66.774,66.5843,66.774,10643.0
2018-07-05 12:30:00,84.49,84.55,84.34,84.34,7906.0,66.7661,66.8135,66.6476,66.6476,7906.0
2018-07-05 13:00:00,84.43,84.58,84.43,84.52,7013.0,66.7187,66.8372,66.7187,66.7898,7013.0
2018-07-05 13:30:00,84.56,84.6,84.44,84.59,10916.0,66.8214,66.853,66.7266,66.8451,10916.0
2018-07-05 14:00:00,84.6,84.68,84.42,84.68,8319.0,66.853,66.9162,66.7108,66.9162,8319.0
2018-07-05 14:30:00,84.63,84.75,84.57,84.64,7098.0,66.8767,66.9715,66.8293,66.8846,7098.0
2018-07-05 15:00:00,84.61,84.72,84.52,84.57,11192.0,66.8609,66.9478,66.7898,66.8293,11192.0
2018-07-05 15:30:00,84.56,84.88,84.55,84.83,35867.0,66.8214,67.0743,66.8135,67.0348,35867.0
2018-07-06 09:30:00,84.8,84.88,84.55,84.78,15824.0,67.0111,67.0743,66.8135,66.9953,15824.0
2018-07-06 10:00:00,84.79,85.31,84.79,85.29,10356.0,67.0032,67.4141,67.0032,67.3983,10356.0
2018-07-06 10:30:00,85.32,85.57,85.32,85.35,9108.0,67.422,67.6195,67.422,67.4457,9108.0
2018-07-06 11:00:00,85.38,85.73,85.38,85.61,12490.0,67.4694,67.746,67.4694,67.6511,12490.0
2018-07-06 11:30:00,85.61,85.76,85.45,85.63,12556.0,67.6511,67.7697,67.5247,67.6669,12556.0
2018-07-06 12:00:00,85.59,85.88,85.57,85.8,10047.0,67.6353,67.8645,67.6195,67.8013,10047.0
2018-07-06 12:30:00,85.8,86.14,85.78,85.83,18826.0,67.8013,68.07,67.7855,67.825,18826.0
2018-07-06 13:00:00,85.85,85.96,85.77,85.8,22274.0,67.8408,67.9277,67.7776,67.8013,22274.0
2018-07-06 13:30:00,85.82,85.89,85.58,85.7,27493.0,67.8171,67.8724,67.6274,67.7223,27493.0
2018-07-06 14:00:00,85.66,85.71,85.49,85.65,8554.0,67.6906,67.7302,67.5563,67.6827,8554.0
2018-07-06 14:30:00,85.62,85.78,85.59,85.75,9494.0,67.659,67.7855,67.6353,67.7618,9494.0
2018-07-06 15:00:00,85.76,85.81,85.67,85.71,9361.0,67.7697,67.8092,67.6986,67.7302,9361.0
2018-07-06 15:30:00,85.72,85.79,85.58,85.68,75467.0,67.7381,67.7934,67.6274,67.7065,75467.0
2018-07-09 09:30:00,86.05,86.72,86.05,86.71,25297.0,67.9988,68.5283,67.9988,68.5204,25297.0
2018-07-09 10:00:00,86.7,87.16,86.68,87.16,14207.0,68.5125,68.876,68.4967,68.876,14207.0
2018-07-09 10:30:00,87.19,87.54,87.18,87.42,20799.0,68.8997,69.1763,68.8918,69.0814,20799.0
2018-07-09 11:00:00,87.47,87.63,87.31,87.48,22172.0,69.121,69.2474,68.9945,69.1289,22172.0
2018-07-09 11:30:00,87.51,87.68,87.35,87.39,20211.0,69.1526,69.2869,69.0261,69.0577,20211.0
2018-07-09 12:00:00,87.41,87.68,87.34,87.56,6548.0,69.0735,69.2869,69.0182,69.1921,6548.0
2018-07-09 12:30:00,87.51,87.55,87.28,87.28,11124.0,69.1526,69.1842,68.9708,68.9708,11124.0
2018-07-09 13:00:00,87.31,87.35,87.14,87.23,8767.0,68.9945,69.0261,68.8602,68.9313,8767.0
2018-07-09 13:30:00,87.24,87.3,87.06,87.24,10169.0,68.9392,68.9866,68.797,68.9392,10169.0
2018-07-09 14:00:00,87.24,87.34,87.14,87.24,16018.0,68.9392,69.0182,68.8602,68.9392,16018.0
2018-07-09 14:30:00,87.23,87.28,87.07,87.07,12279.0,68.9313,68.9708,68.8049,68.8049,12279.0
2018-07-09 15:00:00,87.1,87.28,87.1,87.22,18566.0,68.8286,68.9708,68.8286,68.9234,18566.0
2018-07-09 15:30:00,87.21,87.27,87.04,87.12,43971.0,68.9155,68.9629,68.7812,68.8444,43971.0
2018-07-10 09:30:00,87.37,87.54,87.03,87.53,19018.0,69.0419,69.1763,68.7733,69.1684,19018.0
2018-07-10 10:00:00,87.57,87.75,86.8,86.92,17357.0,69.2,69.3422,68.5915,68.6863,17357.0
2018-07-10 10:30:00,86.73,86.9,86.2,86.6,33447.0,68.5362,68.6705,68.1174,68.4335,33447.0
2018-07-10 11:00:00,86.65,86.7,86.46,86.58,13953.0,68.473,68.5125,68.3228,68.4177,13953.0
2018-07-10 11:30:00,86.6,86.9,86.56,86.85,16276.0,68.4335,68.6705,68.4019,68.631,16276.0
2018-07-10 12:00:00,86.82,87.03,86.81,87.03,8150.0,68.6073,68.7733,68.5994,68.7733,8150.0
2018-07-10 12:30:00,87.04,87.17,86.93,87.0,16450.0,68.7812,68.8839,68.6942,68.7496,16450.0
2018-07-10 13:00:00,86.97,86.99,86.85,86.87,6327.0,68.7258,68.7416,68.631,68.6468,6327.0
2018-07-10 13:30:00,86.9,87.09,86.83,87.03,10349.0,68.6705,68.8207,68.6152,68.7733,10349.0
2018-07-10 14:00:00,87.08,87.14,86.92,87.11,8486.0,68.8128,68.8602,68.6863,68.8365,8486.0
2018-07-10 14:30:00,87.11,87.22,87.0,87.17,10090.0,68.8365,68.9234,68.7496,68.8839,10090.0
2018-07-10 15:00:00,87.2,87.26,87.13,87.18,10280.0,68.9076,68.955,68.8523,68.8918,10280.0
2018-07-10 15:30:00,87.18,87.44,87.18,87.36,44221.0,68.8918,69.0972,68.8918,69.034,44221.0
2018-07-11 09:30:00,86.85,87.04,85.9,86.13,21678.0,68.631,68.7812,67.8803,68.0621,21678.0
2018-07-11 10:00:00,86.13,86.78,86.13,86.66,6972.0,68.0621,68.5757,68.0621,68.4809,6972.0
2018-07-11 10:30:00,86.63,86.66,85.9,86.13,27464.0,68.4572,68.4809,67.8803,68.0621,27464.0
2018-07-11 11:00:00,86.09,86.4,85.96,86.0,9733.0,68.0304,68.2754,67.9277,67.9593,9733.0
2018-07-11 11:30:00,85.93,86.0,85.67,85.85,13360.0,67.904,67.9593,67.6986,67.8408,13360.0
2018-07-11 12:00:00,85.79,86.07,85.78,85.86,8220.0,67.7934,68.0146,67.7855,67.8487,8220.0
2018-07-11 12:30:00,85.91,86.17,85.81,85.94,8884.0,67.8882,68.0937,67.8092,67.9119,8884.0
2018-07-11 13:00:00,85.91,85.91,85.72,85.83,5290.0,67.8882,67.8882,67.7381,67.825,5290.0
2018-07-11 13:30:00,85.88,86.07,85.78,85.79,6788.0,67.8645,68.0146,67.7855,67.7934,6788.0
2018-07-11 14:00:00,85.83,86.02,85.72,86.02,10471.0,67.825,67.9751,67.7381,67.9751,10471.0
2018-07-11 14:30:00,86.05,86.26,86.05,86.14,10297.0,67.9988,68.1648,67.9988,68.07,10297.0
2018-07-11 15:00:00,86.19,86.41,86.19,86.32,13819.0,68.1095,68.2833,68.1095,68.2122,13819.0
2018-07-11 15:30:00,86.37,86.5,86.27,86.3,36876.0,68.2517,68.3544,68.1727,68.1964,36876.0
2018-07-12 09:30:00,86.53,86.78,85.88,86.17,25667.0,68.3781,68.5757,67.8645,68.0937,25667.0
2018-07-12 10:00:00,86.3,86.51,85.71,85.88,14058.0,68.1964,68.3623,67.7302,67.8645,14058.0
2018-07-12 10:30:00,85.83,85.94,85.32,85.53,19375.0,67.825,67.9119,67.422,67.5879,19375.0
2018-07-12 11:00:00,85.56,85.92,85.52,85.58,16119.0,67.6116,67.8961,67.58,67.6274,16119.0
2018-07-12 11:30:00,85.56,85.7,85.11,85.37,24215.0,67.6116,67.7223,67.256,67.4615,24215.0
2018-07-12 12:00:00,85.33,85.52,85.22,85.52,13697.0,67.4299,67.58,67.343,67.58,13697.0
2018-07-12 12:30:00,85.64,85.98,85.56,85.95,10020.0,67.6748,67.9435,67.6116,67.9198,10020.0
2018-07-12 13:00:00,85.91,85.96,85.73,85.89,7384.0,67.8882,67.9277,67.746,67.8724,7384.0
2018-07-12 13:30:00,85.85,86.01,85.77,85.77,8907.0,67.8408,67.9672,67.7776,67.7776,8907.0
2018-07-12 14:00:00,85.79,85.85,85.74,85.74,7064.0,67.7934,67.8408,67.7539,67.7539,7064.0
2018-07-12 14:30:00,85.72,85.76,85.54,85.65,9598.0,67.7381,67.7697,67.5958,67.6827,9598.0
2018-07-12 15:00:00,85.67,85.83,85.66,85.83,10925.0,67.6986,67.825,67.6906,67.825,10925.0
2018-07-12 15:30:00,85.82,85.96,85.76,85.93,37271.0,67.8171,67.9277,67.7697,67.904,37271.0
2018-07-13 09:30:00,85.93,86.3,85.75,85.89,17125.0,67.904,68.1964,67.7618,67.8724,17125.0
2018-07-13 10:00:00,85.94,85.99,85.39,85.48,14832.0,67.9119,67.9514,67.4773,67.5484,14832.0
2018-07-13 10:30:00,85.53,85.71,85.3,85.62,13323.0,67.5879,67.7302,67.4062,67.659,13323.0
2018-07-13 11:00:00,85.7,85.96,85.5,85.79,9018.0,67.7223,67.9277,67.5642,67.7934,9018.0
2018-07-13 11:30:00,85.75,85.88,85.43,85.48,31448.0,67.7618,67.8645,67.5089,67.5484,31448.0
2018-07-13 12:00:00,85.45,85.75,85.44,85.52,12846.0,67.5247,67.7618,67.5168,67.58,12846.0
2018-07-13 12:30:00,85.51,85.68,85.43,85.53,9164.0,67.5721,67.7065,67.5089,67.5879,9164.0
2018-07-13 13:00:00,85.54,85.72,85.49,85.61,10282.0,67.5958,67.7381,67.5563,67.6511,10282.0
2018-07-13 13:30:00,85.6,85.6,85.42,85.51,11053.0,67.6432,67.6432,67.501,67.5721,11053.0
2018-07-13 14:00:00,85.49,85.6,85.33,85.45,13411.0,67.5563,67.6432,67.4299,67.5247,13411.0
2018-07-13 14:30:00,85.47,85.47,85.12,85.15,20010.0,67.5405,67.5405,67.2639,67.2876,20010.0
2018-07-13 15:00:00,85.15,85.38,85.08,85.08,25056.0,67.2876,67.4694,67.2323,67.2323,25056.0
2018-07-13 15:30:00,85.09,85.19,85.0,85.1,55060.0,67.2402,67.3192,67.1691,67.2481,55060.0
2018-07-16 09:30:00,85.22,85.45,84.86,85.02,19715.0,67.343,67.5247,67.0585,67.1849,19715.0
2018-07-16 10:00:00,85.09,85.09,84.11,84.18,19645.0,67.2402,67.2402,66.4658,66.5211,19645.0
2018-07-16 10:30:00,84.14,84.4,84.03,84.25,27052.0,66.4895,66.695,66.4026,66.5764,27052.0
2018-07-16 11:00:00,84.25,84.68,84.25,84.68,18003.0,66.5764,66.9162,66.5764,66.9162,18003.0
2018-07-16 11:30:00,84.62,84.79,84.55,84.77,16777.0,66.8688,67.0032,66.8135,66.9873,16777.0
2018-07-16 12:00:00,84.81,84.82,84.53,84.63,8522.0,67.019,67.0269,66.7977,66.8767,8522.0
2018-07-16 12:30:00,84.63,84.81,84.5,84.66,9797.0,66.8767,67.019,66.774,66.9004,9797.0
2018-07-16 13:00:00,84.69,84.71,84.51,84.56,10117.0,66.9241,66.9399,66.7819,66.8214,10117.0
2018-07-16 13:30:00,84.56,84.63,84.46,84.51,9098.0,66.8214,66.8767,66.7424,66.7819,9098.0
2018-07-16 14:00:00,84.54,84.54,83.91,83.91,25621.0,66.8056,66.8056,66.3078,66.3078,25621.0
2018-07-16 14:30:00,83.97,84.0,83.61,83.71,22525.0,66.3552,66.3789,66.0707,66.1497,22525.0
2018-07-16 15:00:00,83.65,83.9,83.56,83.63,27779.0,66.1023,66.2999,66.0312,66.0865,27779.0
2018-07-16 15:30:00,83.66,83.77,83.51,83.59,87377.0,66.1102,66.1971,65.9917,66.0549,87377.0
2018-07-17 09:30:00,82.79,83.3,80.95,81.01,79524.0,65.4227,65.8257,63.9687,64.0161,79524.0
2018-07-17 10:00:00,81.0,81.24,80.65,80.67,53644.0,64.0082,64.1979,63.7316,63.7474,53644.0
2018-07-17 10:30:00,80.65,80.75,80.13,80.47,61577.0,63.7316,63.8106,63.3207,63.5894,61577.0
2018-07-17 11:00:00,80.41,81.51,80.4,81.0,54214.0,63.542,64.4112,63.5341,64.0082,54214.0
2018-07-17 11:30:00,81.12,81.35,80.82,81.34,25683.0,64.103,64.2848,63.866,64.2769,25683.0
2018-07-17 12:00:00,81.34,81.34,81.02,81.09,29779.0,64.2769,64.2769,64.024,64.0793,29779.0
2018-07-17 12:30:00,81.09,81.17,80.94,81.13,23585.0,64.0793,64.1425,63.9608,64.1109,23585.0
2018-07-17 13:00:00,81.17,81.78,81.17,81.61,30049.0,64.1425,64.6246,64.1425,64.4902,30049.0
2018-07-17 13:30:00,81.59,81.72,81.19,81.27,49754.0,64.4744,64.5772,64.1583,64.2216,49754.0
2018-07-17 14:00:00,81.25,81.49,81.24,81.3,37250.0,64.2058,64.3954,64.1979,64.2453,37250.0
2018-07-17 14:30:00,81.34,81.38,81.05,81.11,33869.0,64.2769,64.3085,64.0477,64.0951,33869.0
2018-07-17 15:00:00,81.09,81.35,81.06,81.29,31002.0,64.0793,64.2848,64.0556,64.2374,31002.0
2018-07-17 15:30:00,81.35,81.39,81.11,81.31,139642.0,64.2848,64.3164,64.0951,64.2532,139642.0
2018-07-18 09:30:00,81.54,81.8,80.82,80.84,32634.0,64.4349,64.6404,63.866,63.8818,32634.0
2018-07-18 10:00:00,80.86,81.11,80.57,80.63,24339.0,63.8976,64.0951,63.6684,63.7158,24339.0
2018-07-18 10:30:00,80.58,80.89,80.32,80.53,23455.0,63.6763,63.9213,63.4708,63.6368,23455.0
2018-07-18 11:00:00,80.52,80.85,80.51,80.85,17210.0,63.6289,63.8897,63.621,63.8897,17210.0
2018-07-18 11:30:00,80.85,81.39,80.79,81.37,19911.0,63.8897,64.3164,63.8423,64.3006,19911.0
2018-07-18 12:00:00,81.37,81.53,81.24,81.38,7827.0,64.3006,64.427,64.1979,64.3085,7827.0
2018-07-18 12:30:00,81.39,81.5,81.26,81.47,12992.0,64.3164,64.4033,64.2137,64.3796,12992.0
2018-07-18 13:00:00,81.49,81.55,81.3,81.32,12508.0,64.3954,64.4428,64.2453,64.2611,12508.0
2018-07-18 13:30:00,81.34,81.37,81.05,81.05,11393.0,64.2769,64.3006,64.0477,64.0477,11393.0
2018-07-18 14:00:00,81.1,81.62,81.04,81.4,18684.0,64.0872,64.4981,64.0398,64.3243,18684.0
2018-07-18 14:30:00,81.4,81.86,81.39,81.54,23646.0,64.3243,64.6878,64.3164,64.4349,23646.0
2018-07-18 15:00:00,81.56,81.65,81.47,81.56,29706.0,64.4507,64.5218,64.3796,64.4507,29706.0
2018-07-18 15:30:00,81.54,81.68,81.34,81.44,73570.0,64.4349,64.5456,64.2769,64.3559,73570.0
2018-07-19 09:30:00,81.1,81.45,80.65,81.07,14219.0,64.0872,64.3638,63.7316,64.0635,14219.0
2018-07-19 10:00:00,81.13,81.53,81.09,81.53,11168.0,64.1109,64.427,64.0793,64.427,11168.0
2018-07-19 10:30:00,81.48,81.69,81.42,81.57,22168.0,64.3875,64.5535,64.3401,64.4586,22168.0
2018-07-19 11:00:00,81.53,81.77,81.47,81.71,12349.0,64.427,64.6167,64.3796,64.5693,12349.0
2018-07-19 11:30:00,81.78,82.16,81.73,82.13,14673.0,64.6246,64.9249,64.5851,64.9012,14673.0
2018-07-19 12:00:00,82.13,82.4,82.09,82.13,19638.0,64.9012,65.1145,64.8695,64.9012,19638.0
2018-07-19 12:30:00,82.13,82.14,81.81,81.88,19429.0,64.9012,64.9091,64.6483,64.7036,19429.0
2018-07-19 13:00:00,81.89,82.14,81.88,82.06,10356.0,64.7115,64.9091,64.7036,64.8458,10356.0
2018-07-19 13:30:00,82.02,82.18,81.98,82.01,9841.0,64.8142,64.9407,64.7826,64.8063,9841.0
2018-07-19 14:00:00,82.0,82.04,81.87,81.91,14118.0,64.7984,64.83,64.6957,64.7273,14118.0
2018-07-19 14:30:00,81.87,81.96,81.68,81.78,25168.0,64.6957,64.7668,64.5456,64.6246,25168.0
2018-07-19 15:00:00,81.8,81.8,81.68,81.73,18111.0,64.6404,64.6404,64.5456,64.5851,18111.0
2018-07-19 15:30:00,81.75,81.79,81.62,81.68,67455.0,64.6009,64.6325,64.4981,64.5456,67455.0
2018-07-20 09:30:00,81.38,81.55,80.93,81.1,32596.0,64.3085,64.4428,63.9529,64.0872,32596.0
2018-07-20 10:00:00,81.15,81.49,81.01,81.34,18397.0,64.1267,64.3954,64.0161,64.2769,18397.0
2018-07-20 10:30:00,81.29,81.54,81.22,81.42,31349.0,64.2374,64.4349,64.1821,64.3401,31349.0
2018-07-20 11:00:00,81.51,81.71,81.38,81.71,7414.0,64.4112,64.5693,64.3085,64.5693,7414.0
2018-07-20 11:30:00,81.71,82.0,81.71,81.92,12069.0,64.5693,64.7984,64.5693,64.7352,12069.0
2018-07-20 12:00:00,81.89,82.0,81.62,81.84,19988.0,64.7115,64.7984,64.4981,64.672,19988.0
2018-07-20 12:30:00,81.78,81.96,81.62,81.63,13536.0,64.6246,64.7668,64.4981,64.506,13536.0
2018-07-20 13:00:00,81.61,81.65,81.47,81.47,9322.0,64.4902,64.5218,64.3796,64.3796,9322.0
2018-07-20 13:30:00,81.47,81.5,81.28,81.48,20079.0,64.3796,64.4033,64.2295,64.3875,20079.0
2018-07-20 14:00:00,81.47,81.54,81.29,81.39,15777.0,64.3796,64.4349,64.2374,64.3164,15777.0
2018-07-20 14:30:00,81.36,81.5,81.31,81.45,13255.0,64.2927,64.4033,64.2532,64.3638,13255.0
2018-07-20 15:00:00,81.47,81.69,81.44,81.69,38203.0,64.3796,64.5535,64.3559,64.5535,38203.0
2018-07-20 15:30:00,81.69,81.78,81.52,81.55,55857.0,64.5535,64.6246,64.4191,64.4428,55857.0
2018-07-23 09:30:00,81.66,81.78,81.01,81.28,16061.0,64.5298,64.6246,64.0161,64.2295,16061.0
2018-07-23 10:00:00,81.29,81.47,81.17,81.29,15312.0,64.2374,64.3796,64.1425,64.2374,15312.0
2018-07-23 10:30:00,81.25,81.4,81.09,81.22,27160.0,64.2058,64.3243,64.0793,64.1821,27160.0
2018-07-23 11:00:00,81.17,81.37,81.17,81.21,23738.0,64.1425,64.3006,64.1425,64.1741,23738.0
2018-07-23 11:30:00,81.21,81.32,81.2,81.25,12330.0,64.1741,64.2611,64.1662,64.2058,12330.0
2018-07-23 12:00:00,81.26,81.3,81.21,81.26,7438.0,64.2137,64.2453,64.1741,64.2137,7438.0
2018-07-23 12:30:00,81.27,81.33,81.26,81.29,9591.0,64.2216,64.269,64.2137,64.2374,9591.0
2018-07-23 13:00:00,81.29,81.35,81.28,81.34,8261.0,64.2374,64.2848,64.2295,64.2769,8261.0
2018-07-23 13:30:00,81.33,81.47,81.29,81.43,15110.0,64.269,64.3796,64.2374,64.348,15110.0
2018-07-23 14:00:00,81.39,81.6,81.37,81.56,60689.0,64.3164,64.4823,64.3006,64.4507,60689.0
2018-07-23 14:30:00,81.56,81.62,81.49,81.5,12223.0,64.4507,64.4981,64.3954,64.4033,12223.0
2018-07-23 15:00:00,81.51,81.51,81.41,81.45,14284.0,64.4112,64.4112,64.3322,64.3638,14284.0
2018-07-23 15:30:00,81.45,81.56,81.35,81.4,42704.0,64.3638,64.4507,64.2848,64.3243,42704.0
2018-07-24 09:30:00,81.16,81.36,80.0,80.27,62803.0,64.1346,64.2927,63.218,63.4313,62803.0
2018-07-24 10:00:00,80.3,80.45,79.89,80.0,40383.0,63.455,63.5736,63.1311,63.218,40383.0
2018-07-24 10:30:00,79.98,80.35,79.95,80.28,68690.0,63.2022,63.4946,63.1785,63.4392,68690.0
2018-07-24 11:00:00,80.33,80.33,79.91,80.16,57466.0,63.4788,63.4788,63.1469,63.3444,57466.0
2018-07-24 11:30:00,80.17,80.43,80.02,80.42,38069.0,63.3523,63.5578,63.2338,63.5499,38069.0
2018-07-24 12:00:00,80.42,80.45,80.23,80.24,32973.0,63.5499,63.5736,63.3997,63.4076,32973.0
2018-07-24 12:30:00,80.22,80.33,80.09,80.18,19397.0,63.3918,63.4788,63.2891,63.3602,19397.0
2018-07-24 13:00:00,80.18,80.25,80.06,80.12,15295.0,63.3602,63.4155,63.2654,63.3128,15295.0
2018-07-24 13:30:00,80.16,80.16,79.95,80.07,22606.0,63.3444,63.3444,63.1785,63.2733,22606.0
2018-07-24 14:00:00,80.04,80.07,79.89,80.02,30493.0,63.2496,63.2733,63.1311,63.2338,30493.0
2018-07-24 14:30:00,79.98,80.13,79.98,80.08,18603.0,63.2022,63.3207,63.2022,63.2812,18603.0
2018-07-24 15:00:00,80.05,80.09,79.91,80.0,19952.0,63.2575,63.2891,63.1469,63.218,19952.0
2018-07-24 15:30:00,80.0,80.1,79.9,80.07,69432.0,63.218,63.297,63.139,63.2733,69432.0
2018-07-25 09:30:00,80.17,80.42,80.04,80.21,17535.0,63.3523,63.5499,63.2496,63.3839,17535.0
2018-07-25 10:00:00,80.33,80.71,80.33,80.46,17234.0,63.4788,63.779,63.4788,63.5815,17234.0
2018-07-25 10:30:00,80.47,80.56,79.83,79.88,49234.0,63.5894,63.6605,63.0836,63.1232,49234.0
2018-07-25 11:00:00,79.94,80.04,79.82,79.94,13178.0,63.1706,63.2496,63.0757,63.1706,13178.0
2018-07-25 11:30:00,79.94,79.94,79.67,79.81,17409.0,63.1706,63.1706,62.9572,63.0678,17409.0
2018-07-25 12:00:00,79.83,79.86,79.68,79.74,9855.0,63.0836,63.1073,62.9651,63.0125,9855.0
2018-07-25 12:30:00,79.73,80.01,79.73,79.91,15336.0,63.0046,63.2259,63.0046,63.1469,15336.0
2018-07-25 13:00:00,79.87,79.92,79.77,79.77,6592.0,63.1152,63.1548,63.0362,63.0362,6592.0
2018-07-25 13:30:00,79.8,79.89,79.78,79.87,13409.0,63.0599,63.1311,63.0441,63.1152,13409.0
2018-07-25 14:00:00,79.88,79.99,79.77,79.83,15925.0,63.1232,63.2101,63.0362,63.0836,15925.0
2018-07-25 14:30:00,79.8,80.03,79.77,79.97,23356.0,63.0599,63.2417,63.0362,63.1943,23356.0
2018-07-25 15:00:00,80.0,80.12,79.96,80.09,39176.0,63.218,63.3128,63.1864,63.2891,39176.0
2018-07-25 15:30:00,80.09,80.69,80.04,80.49,126604.0,63.2891,63.7632,63.2496,63.6052,126604.0
2018-07-26 09:30:00,80.44,81.4,80.44,81.03,20272.0,63.5657,64.3243,63.5657,64.0319,20272.0
2018-07-26 10:00:00,81.07,81.07,80.74,80.78,23611.0,64.0635,64.0635,63.8027,63.8344,23611.0
2018-07-26 10:30:00,80.86,81.36,80.81,81.22,17146.0,63.8976,64.2927,63.8581,64.1821,17146.0
2018-07-26 11:00:00,81.27,81.71,81.25,81.68,23584.0,64.2216,64.5693,64.2058,64.5456,23584.0
2018-07-26 11:30:00,81.71,81.81,81.59,81.68,14972.0,64.5693,64.6483,64.4744,64.5456,14972.0
2018-07-26 12:00:00,81.68,81.77,81.38,81.4,10209.0,64.5456,64.6167,64.3085,64.3243,10209.0
2018-07-26 12:30:00,81.38,81.38,81.06,81.07,14054.0,64.3085,64.3085,64.0556,64.0635,14054.0
2018-07-26 13:00:00,81.1,81.29,81.04,81.23,14537.0,64.0872,64.2374,64.0398,64.19,14537.0
2018-07-26 13:30:00,81.3,81.3,81.13,81.17,10610.0,64.2453,64.2453,64.1109,64.1425,10610.0
2018-07-26 14:00:00,81.18,81.24,81.14,81.2,10497.0,64.1504,64.1979,64.1188,64.1662,10497.0
2018-07-26 14:30:00,81.22,81.32,81.22,81.29,11876.0,64.1821,64.2611,64.1821,64.2374,11876.0
2018-07-26 15:00:00,81.29,81.29,81.11,81.15,14410.0,64.2374,64.2374,64.0951,64.1267,14410.0
2018-07-26 15:30:00,81.14,81.26,81.02,81.13,61036.0,64.1188,64.2137,64.024,64.1109,61036.0
2018-07-27 09:30:00,81.11,81.21,79.79,80.15,61620.0,64.0951,64.1741,63.052,63.3365,61620.0
2018-07-27 10:00:00,80.21,80.8,79.9,79.96,39490.0,63.3839,63.8502,63.139,63.1864,39490.0
2018-07-27 10:30:00,79.96,80.59,79.86,80.02,33547.0,63.1864,63.6842,63.1073,63.2338,33547.0
2018-07-27 11:00:00,80.02,80.1,79.65,79.74,27607.0,63.2338,63.297,62.9414,63.0125,27607.0
2018-07-27 11:30:00,79.74,80.22,79.45,79.58,38591.0,63.0125,63.3918,62.7834,62.8861,38591.0
2018-07-27 12:00:00,79.58,79.6,79.15,79.23,50015.0,62.8861,62.9019,62.5463,62.6095,50015.0
2018-07-27 12:30:00,79.22,79.4,79.08,79.17,23643.0,62.6016,62.7438,62.491,62.5621,23643.0
2018-07-27 13:00:00,79.17,79.32,79.1,79.22,19783.0,62.5621,62.6806,62.5068,62.6016,19783.0
2018-07-27 13:30:00,79.24,79.24,78.88,78.9,30741.0,62.6174,62.6174,62.3329,62.3487,30741.0
2018-07-27 14:00:00,78.9,79.06,78.83,78.85,38148.0,62.3487,62.4752,62.2934,62.3092,38148.0
2018-07-27 14:30:00,78.83,78.83,78.35,78.54,100342.0,62.2934,62.2934,61.9141,62.0642,100342.0
2018-07-27 15:00:00,78.56,79.11,78.55,79.0,60236.0,62.0801,62.5147,62.0722,62.4278,60236.0
2018-07-27 15:30:00,79.01,79.07,78.31,78.61,259228.0,62.4357,62.4831,61.8825,62.1196,259228.0
2018-07-30 09:30:00,78.53,79.0,77.68,78.35,70788.0,62.0563,62.4278,61.3847,61.9141,70788.0
2018-07-30 10:00:00,78.33,78.33,77.87,77.94,46176.0,61.8983,61.8983,61.5348,61.5901,46176.0
2018-07-30 10:30:00,77.98,78.02,77.58,77.72,26976.0,61.6217,61.6533,61.3056,61.4163,26976.0
2018-07-30 11:00:00,77.71,77.72,76.86,77.16,76800.0,61.4084,61.4163,60.7367,60.9737,76800.0
2018-07-30 11:30:00,77.18,77.51,77.04,77.44,25931.0,60.9895,61.2503,60.8789,61.195,25931.0
2018-07-30 12:00:00,77.42,77.44,77.22,77.25,22040.0,61.1792,61.195,61.0212,61.0449,22040.0
2018-07-30 12:30:00,77.23,77.23,76.79,76.93,23885.0,61.0291,61.0291,60.6814,60.792,23885.0
2018-07-30 13:00:00,76.97,76.99,76.62,76.8,68352.0,60.8236,60.8394,60.547,60.6893,68352.0
2018-07-30 13:30:00,76.84,77.09,76.84,77.09,26466.0,60.7209,60.9184,60.7209,60.9184,26466.0
2018-07-30 14:00:00,77.06,77.37,77.06,77.34,17711.0,60.8947,61.1397,60.8947,61.116,17711.0
2018-07-30 14:30:00,77.35,77.82,77.35,77.74,65684.0,61.1239,61.4953,61.1239,61.4321,65684.0
2018-07-30 15:00:00,77.74,78.0,77.41,77.58,51904.0,61.4321,61.6375,61.1713,61.3056,51904.0
2018-07-30 15:30:00,77.57,77.66,77.4,77.45,92919.0,61.2977,61.3689,61.1634,61.2029,92919.0
2018-07-31 09:30:00,77.66,77.84,77.01,77.84,63127.0,61.3689,61.5111,60.8552,61.5111,63127.0
2018-07-31 10:00:00,77.78,79.07,77.77,78.62,43139.0,61.4637,62.4831,61.4558,62.1275,43139.0
2018-07-31 10:30:00,78.57,79.14,78.54,79.05,31612.0,62.088,62.5384,62.0642,62.4673,31612.0
2018-07-31 11:00:00,79.04,79.15,78.56,78.77,25314.0,62.4594,62.5463,62.0801,62.246,25314.0
2018-07-31 11:30:00,78.82,78.96,78.64,78.66,18811.0,62.2855,62.3961,62.1433,62.1591,18811.0
2018-07-31 12:00:00,78.63,79.0,78.59,78.98,36093.0,62.1354,62.4278,62.1038,62.4119,36093.0
2018-07-31 12:30:00,79.01,79.23,78.85,79.1,14828.0,62.4357,62.6095,62.3092,62.5068,14828.0
2018-07-31 13:00:00,79.05,79.3,78.97,79.25,22626.0,62.4673,62.6648,62.404,62.6253,22626.0
2018-07-31 13:30:00,79.23,79.46,79.07,79.36,31420.0,62.6095,62.7913,62.4831,62.7122,31420.0
2018-07-31 14:00:00,79.36,79.36,79.16,79.26,37968.0,62.7122,62.7122,62.5542,62.6332,37968.0
2018-07-31 14:30:00,79.26,79.73,79.25,79.6,76839.0,62.6332,63.0046,62.6253,62.9019,76839.0
2018-07-31 15:00:00,79.59,79.6,79.28,79.52,48372.0,62.894,62.9019,62.649,62.8387,48372.0
2018-07-31 15:30:00,79.51,79.68,79.41,79.41,127001.0,62.8308,62.9651,62.7517,62.7517,127001.0
2018-08-01 09:30:00,80.96,82.9,79.01,79.78,152168.0,63.9766,65.5096,62.4357,63.0441,152168.0
2018-08-01 10:00:00,79.65,79.7,77.19,77.6,101787.0,62.9414,62.9809,60.9974,61.3214,101787.0
2018-08-01 10:30:00,77.6,77.82,75.54,75.78,169346.0,61.3214,61.4953,59.6936,59.8832,169346.0
2018-08-01 11:00:00,75.82,76.46,73.81,75.99,207152.0,59.9148,60.4206,58.3265,60.0492,207152.0
2018-08-01 11:30:00,76.01,77.31,76.0,76.44,60674.0,60.065,61.0923,60.0571,60.4048,60674.0
2018-08-01 12:00:00,76.45,77.47,76.37,77.05,42847.0,60.4127,61.2187,60.3495,60.8868,42847.0
2018-08-01 12:30:00,77.03,77.28,76.78,76.94,54893.0,60.871,61.0686,60.6735,60.7999,54893.0
2018-08-01 13:00:00,76.95,77.09,76.32,76.32,43812.0,60.8078,60.9184,60.31,60.31,43812.0
2018-08-01 13:30:00,76.25,76.41,75.62,75.62,59563.0,60.2546,60.3811,59.7568,59.7568,59563.0
2018-08-01 14:00:00,75.62,76.2,75.18,76.13,68288.0,59.7568,60.2151,59.4091,60.1598,68288.0
2018-08-01 14:30:00,76.13,76.67,75.62,76.35,71329.0,60.1598,60.5865,59.7568,60.3337,71329.0
2018-08-01 15:00:00,76.27,76.53,75.98,76.26,108908.0,60.2704,60.4759,60.0413,60.2625,108908.0
2018-08-01 15:30:00,76.33,76.86,76.06,76.67,148955.0,60.3179,60.7367,60.1045,60.5865,148955.0
2018-08-02 09:30:00,75.96,76.16,75.47,75.88,153669.0,60.0255,60.1835,59.6383,59.9623,153669.0
2018-08-02 10:00:00,75.91,76.65,75.84,76.35,133754.0,59.986,60.5707,59.9306,60.3337,133754.0
2018-08-02 10:30:00,76.37,76.43,75.96,76.05,153633.0,60.3495,60.3969,60.0255,60.0966,153633.0
2018-08-02 11:00:00,76.06,76.98,76.02,76.53,151897.0,60.1045,60.8315,60.0729,60.4759,151897.0
2018-08-02 11:30:00,76.51,76.82,76.47,76.69,127843.0,60.4601,60.7051,60.4285,60.6023,127843.0
2018-08-02 12:00:00,76.67,76.81,76.5,76.55,32328.0,60.5865,60.6972,60.4522,60.4917,32328.0
2018-08-02 12:30:00,76.53,76.54,76.07,76.21,29418.0,60.4759,60.4838,60.1124,60.223,29418.0
2018-08-02 13:00:00,76.19,76.51,76.15,76.36,20052.0,60.2072,60.4601,60.1756,60.3416,20052.0
2018-08-02 13:30:00,76.39,76.55,76.22,76.36,35159.0,60.3653,60.4917,60.2309,60.3416,35159.0
2018-08-02 14:00:00,76.39,76.64,76.28,76.39,24491.0,60.3653,60.5628,60.2783,60.3653,24491.0
2018-08-02 14:30:00,76.39,76.84,76.39,76.76,34815.0,60.3653,60.7209,60.3653,60.6576,34815.0
2018-08-02 15:00:00,76.73,76.87,76.66,76.7,46515.0,60.6339,60.7446,60.5786,60.6102,46515.0
2018-08-02 15:30:00,76.67,76.75,76.41,76.67,107327.0,60.5865,60.6497,60.3811,60.5865,107327.0
2018-08-03 09:30:00,77.0,77.97,76.98,77.69,30713.0,60.8473,61.6138,60.8315,61.3926,30713.0
2018-08-03 10:00:00,77.66,78.84,77.51,78.64,25968.0,61.3689,62.3013,61.2503,62.1433,25968.0
2018-08-03 10:30:00,78.57,79.03,78.48,78.87,24605.0,62.088,62.4515,62.0168,62.325,24605.0
2018-08-03 11:00:00,78.84,79.39,78.73,79.09,40600.0,62.3013,62.7359,62.2144,62.4989,40600.0
2018-08-03 11:30:00,79.09,79.2,78.4,78.67,21567.0,62.4989,62.5858,61.9536,62.167,21567.0
2018-08-03 12:00:00,78.63,78.97,78.63,78.7,21595.0,62.1354,62.404,62.1354,62.1907,21595.0
2018-08-03 12:30:00,78.7,78.82,78.58,78.69,15215.0,62.1907,62.2855,62.0959,62.1828,15215.0
2018-08-03 13:00:00,78.68,78.75,78.56,78.63,14960.0,62.1749,62.2302,62.0801,62.1354,14960.0
2018-08-03 13:30:00,78.64,78.89,78.5,78.8,26664.0,62.1433,62.3408,62.0326,62.2697,26664.0
2018-08-03 14:00:00,78.78,78.89,78.73,78.73,18635.0,62.2539,62.3408,62.2144,62.2144,18635.0
2018-08-03 14:30:00,78.74,78.93,78.64,78.69,26167.0,62.2223,62.3724,62.1433,62.1828,26167.0
2018-08-03 15:00:00,78.69,78.9,78.59,78.9,22686.0,62.1828,62.3487,62.1038,62.3487,22686.0
2018-08-03 15:30:00,78.9,78.9,78.65,78.73,59924.0,62.3487,62.3487,62.1512,62.2144,59924.0
2018-08-06 09:30:00,78.49,78.96,78.01,78.08,25101.0,62.0247,62.3961,61.6454,61.7007,25101.0
2018-08-06 10:00:00,78.24,78.24,78.02,78.11,18369.0,61.8272,61.8272,61.6533,61.7245,18369.0
2018-08-06 10:30:00,78.04,78.81,77.95,78.76,28909.0,61.6691,62.2776,61.598,62.2381,28909.0
2018-08-06 11:00:00,78.8,79.21,78.8,79.05,19134.0,62.2697,62.5937,62.2697,62.4673,19134.0
2018-08-06 11:30:00,79.06,79.08,78.75,78.77,13616.0,62.4752,62.491,62.2302,62.246,13616.0
2018-08-06 12:00:00,78.75,79.02,78.71,78.75,20627.0,62.2302,62.4436,62.1986,62.2302,20627.0
2018-08-06 12:30:00,78.76,78.93,78.69,78.91,10043.0,62.2381,62.3724,62.1828,62.3566,10043.0
2018-08-06 13:00:00,78.86,78.93,78.52,78.56,12367.0,62.3171,62.3724,62.0484,62.0801,12367.0
2018-08-06 13:30:00,78.56,78.7,78.44,78.44,12787.0,62.0801,62.1907,61.9852,61.9852,12787.0
2018-08-06 14:00:00,78.45,78.59,78.33,78.54,14083.0,61.9931,62.1038,61.8983,62.0642,14083.0
2018-08-06 14:30:00,78.53,78.64,78.39,78.49,17228.0,62.0563,62.1433,61.9457,62.0247,17228.0
2018-08-06 15:00:00,78.45,78.46,78.36,78.43,15965.0,61.9931,62.001,61.922,61.9773,15965.0
2018-08-06 15:30:00,78.42,78.43,78.34,78.4,56782.0,61.9694,61.9773,61.9062,61.9536,56782.0
2018-08-07 09:30:00,78.58,78.98,78.08,78.17,33987.0,62.0959,62.4119,61.7007,61.7719,33987.0
2018-08-07 10:00:00,78.18,78.31,77.51,77.58,22783.0,61.7798,61.8825,61.2503,61.3056,22783.0
2018-08-07 10:30:00,77.51,77.55,77.3,77.35,17928.0,61.2503,61.2819,61.0844,61.1239,17928.0
2018-08-07 11:00:00,77.33,77.37,76.84,77.0,54768.0,61.1081,61.1397,60.7209,60.8473,54768.0
2018-08-07 11:30:00,77.02,77.12,76.6,76.99,51822.0,60.8631,60.9421,60.5312,60.8394,51822.0
2018-08-07 12:00:00,77.01,77.13,76.9,76.97,39295.0,60.8552,60.95,60.7683,60.8236,39295.0
2018-08-07 12:30:00,76.97,77.31,76.97,77.08,18843.0,60.8236,61.0923,60.8236,60.9105,18843.0
2018-08-07 13:00:00,77.08,77.2,77.03,77.19,17572.0,60.9105,61.0053,60.871,60.9974,17572.0
2018-08-07 13:30:00,77.18,77.24,77.03,77.1,12571.0,60.9895,61.037,60.871,60.9263,12571.0
2018-08-07 14:00:00,77.08,77.46,77.07,77.4,14604.0,60.9105,61.2108,60.9026,61.1634,14604.0
2018-08-07 14:30:00,77.39,77.45,77.31,77.35,14537.0,61.1555,61.2029,61.0923,61.1239,14537.0
2018-08-07 15:00:00,77.34,77.34,77.13,77.17,16924.0,61.116,61.116,60.95,60.9816,16924.0
2018-08-07 15:30:00,77.14,77.19,77.05,77.18,68095.0,60.9579,60.9974,60.8868,60.9895,68095.0
2018-08-08 09:30:00,77.31,77.75,76.83,76.84,23832.0,61.0923,61.44,60.713,60.7209,23832.0
2018-08-08 10:00:00,76.85,76.93,76.54,76.71,18096.0,60.7288,60.792,60.4838,60.6181,18096.0
2018-08-08 10:30:00,76.7,76.92,76.57,76.92,13306.0,60.6102,60.7841,60.5075,60.7841,13306.0
2018-08-08 11:00:00,76.9,76.91,76.63,76.63,17136.0,60.7683,60.7762,60.5549,60.5549,17136.0
2018-08-08 11:30:00,76.62,76.63,76.3,76.32,26746.0,60.547,60.5549,60.2941,60.31,26746.0
2018-08-08 12:00:00,76.32,76.38,76.19,76.19,52374.0,60.31,60.3574,60.2072,60.2072,52374.0
2018-08-08 12:30:00,76.18,76.33,76.17,76.25,16318.0,60.1993,60.3179,60.1914,60.2546,16318.0
2018-08-08 13:00:00,76.29,76.33,76.1,76.12,13831.0,60.2862,60.3179,60.1361,60.1519,13831.0
2018-08-08 13:30:00,76.14,76.17,76.01,76.01,16570.0,60.1677,60.1914,60.065,60.065,16570.0
2018-08-08 14:00:00,76.03,76.23,76.02,76.2,31357.0,60.0808,60.2388,60.0729,60.2151,31357.0
2018-08-08 14:30:00,76.25,76.43,76.2,76.23,21824.0,60.2546,60.3969,60.2151,60.2388,21824.0
2018-08-08 15:00:00,76.2,76.23,76.0,76.06,36790.0,60.2151,60.2388,60.0571,60.1045,36790.0
2018-08-08 15:30:00,76.07,76.09,75.81,75.97,58335.0,60.1124,60.1282,59.9069,60.0334,58335.0
2018-08-09 09:30:00,75.99,76.38,75.39,75.5,34448.0,60.0492,60.3574,59.575,59.662,34448.0
2018-08-09 10:00:00,75.51,75.72,75.23,75.54,25218.0,59.6699,59.8358,59.4486,59.6936,25218.0
2018-08-09 10:30:00,75.55,76.0,75.5,75.8,24492.0,59.7015,60.0571,59.662,59.899,24492.0
2018-08-09 11:00:00,75.83,75.94,75.66,75.66,18345.0,59.9227,60.0097,59.7884,59.7884,18345.0
2018-08-09 11:30:00,75.66,75.76,75.54,75.68,15245.0,59.7884,59.8674,59.6936,59.8042,15245.0
2018-08-09 12:00:00,75.65,75.72,75.5,75.53,16429.0,59.7805,59.8358,59.662,59.6857,16429.0
2018-08-09 12:30:00,75.54,75.9,75.5,75.78,21564.0,59.6936,59.9781,59.662,59.8832,21564.0
2018-08-09 13:00:00,75.76,75.95,75.7,75.95,17569.0,59.8674,60.0176,59.82,60.0176,17569.0
2018-08-09 13:30:00,75.94,76.37,75.94,76.28,24571.0,60.0097,60.3495,60.0097,60.2783,24571.0
2018-08-09 14:00:00,76.28,76.35,76.17,76.27,21768.0,60.2783,60.3337,60.1914,60.2704,21768.0
2018-08-09 14:30:00,76.31,76.37,76.18,76.2,23526.0,60.302,60.3495,60.1993,60.2151,23526.0
2018-08-09 15:00:00,76.18,76.24,75.92,76.0,36589.0,60.1993,60.2467,59.9939,60.0571,36589.0
2018-08-09 15:30:00,76.02,76.15,75.88,75.97,103207.0,60.0729,60.1756,59.9623,60.0334,103207.0
2018-08-10 09:30:00,75.56,75.62,74.77,75.2,28358.0,59.7094,59.7568,59.0851,59.4249,28358.0
2018-08-10 10:00:00,75.2,75.65,75.2,75.56,15365.0,59.4249,59.7805,59.4249,59.7094,15365.0
2018-08-10 10:30:00,75.56,75.81,75.56,75.81,12443.0,59.7094,59.9069,59.7094,59.9069,12443.0
2018-08-10 11:00:00,75.81,75.97,75.75,75.89,12244.0,59.9069,60.0334,59.8595,59.9702,12244.0
2018-08-10 11:30:00,75.85,76.19,75.85,76.11,9505.0,59.9385,60.2072,59.9385,60.144,9505.0
2018-08-10 12:00:00,76.07,76.09,75.64,75.71,12673.0,60.1124,60.1282,59.7726,59.8279,12673.0
2018-08-10 12:30:00,75.71,75.71,75.38,75.44,8865.0,59.8279,59.8279,59.5671,59.6146,8865.0
2018-08-10 13:00:00,75.45,75.7,75.44,75.67,8591.0,59.6225,59.82,59.6146,59.7963,8591.0
2018-08-10 13:30:00,75.61,75.63,75.53,75.61,10120.0,59.7489,59.7647,59.6857,59.7489,10120.0
2018-08-10 14:00:00,75.61,75.76,75.45,75.54,23501.0,59.7489,59.8674,59.6225,59.6936,23501.0
2018-08-10 14:30:00,75.5,75.59,75.46,75.51,16624.0,59.662,59.7331,59.6304,59.6699,16624.0
2018-08-10 15:00:00,75.49,75.57,75.36,75.4,24960.0,59.6541,59.7173,59.5513,59.5829,24960.0
2018-08-10 15:30:00,75.44,75.45,75.17,75.3,54267.0,59.6146,59.6225,59.4012,59.5039,54267.0
2018-08-13 09:30:00,73.88,74.75,72.9,74.37,179034.0,58.3818,59.0693,57.6074,58.769,179034.0
2018-08-13 10:00:00,74.31,74.31,73.44,73.64,75369.0,58.7216,58.7216,58.0341,58.1921,75369.0
2018-08-13 10:30:00,73.63,73.85,73.16,73.23,69902.0,58.1842,58.3581,57.8128,57.8682,69902.0
2018-08-13 11:00:00,73.23,73.23,72.79,73.01,64030.0,57.8682,57.8682,57.5205,57.6943,64030.0
2018-08-13 11:30:00,73.02,73.36,72.88,72.98,54099.0,57.7022,57.9709,57.5916,57.6706,54099.0
2018-08-13 12:00:00,72.95,73.07,72.8,72.95,46622.0,57.6469,57.7417,57.5284,57.6469,46622.0
2018-08-13 12:30:00,72.98,73.34,72.95,73.23,28376.0,57.6706,57.9551,57.6469,57.8682,28376.0
2018-08-13 13:00:00,73.21,73.49,73.19,73.49,26620.0,57.8524,58.0736,57.8365,58.0736,26620.0
2018-08-13 13:30:00,73.51,73.77,73.45,73.77,20204.0,58.0894,58.2949,58.042,58.2949,20204.0
2018-08-13 14:00:00,73.77,73.92,73.53,73.78,26079.0,58.2949,58.4134,58.1052,58.3028,26079.0
2018-08-13 14:30:00,73.79,73.94,73.63,73.85,27069.0,58.3107,58.4292,58.1842,58.3581,27069.0
2018-08-13 15:00:00,73.85,73.88,73.5,73.57,38790.0,58.3581,58.3818,58.0815,58.1368,38790.0
2018-08-13 15:30:00,73.55,73.58,73.15,73.3,107289.0,58.121,58.1447,57.8049,57.9235,107289.0
2018-08-14 09:30:00,73.79,73.97,73.39,73.61,21811.0,58.3107,58.4529,57.9946,58.1684,21811.0
2018-08-14 10:00:00,73.51,73.55,73.13,73.32,15721.0,58.0894,58.121,57.7891,57.9393,15721.0
2018-08-14 10:30:00,73.36,73.53,73.27,73.38,21385.0,57.9709,58.1052,57.8998,57.9867,21385.0
2018-08-14 11:00:00,73.37,73.69,73.37,73.62,15226.0,57.9788,58.2317,57.9788,58.1763,15226.0
2018-08-14 11:30:00,73.56,73.75,73.4,73.41,41012.0,58.1289,58.2791,58.0025,58.0104,41012.0
2018-08-14 12:00:00,73.4,73.62,73.31,73.37,21302.0,58.0025,58.1763,57.9314,57.9788,21302.0
2018-08-14 12:30:00,73.32,73.51,73.31,73.36,11523.0,57.9393,58.0894,57.9314,57.9709,11523.0
2018-08-14 13:00:00,73.33,73.52,73.26,73.29,9959.0,57.9472,58.0973,57.8919,57.9156,9959.0
2018-08-14 13:30:00,73.25,73.55,73.23,73.55,12183.0,57.884,58.121,57.8682,58.121,12183.0
2018-08-14 14:00:00,73.55,73.65,73.48,73.64,13778.0,58.121,58.2001,58.0657,58.1921,13778.0
2018-08-14 14:30:00,73.63,73.75,73.62,73.64,13045.0,58.1842,58.2791,58.1763,58.1921,13045.0
2018-08-14 15:00:00,73.63,73.84,73.63,73.65,23374.0,58.1842,58.3502,58.1842,58.2001,23374.0
2018-08-14 15:30:00,73.64,73.77,73.56,73.71,60651.0,58.1921,58.2949,58.1289,58.2475,60651.0
2018-08-15 09:30:00,73.3,73.57,72.67,73.11,46817.0,57.9235,58.1368,57.4256,57.7733,46817.0
2018-08-15 10:00:00,73.05,73.29,73.0,73.11,23973.0,57.7259,57.9156,57.6864,57.7733,23973.0
2018-08-15 10:30:00,73.06,73.19,72.98,73.1,16965.0,57.7338,57.8365,57.6706,57.7654,16965.0
2018-08-15 11:00:00,73.08,73.45,73.07,73.45,18875.0,57.7496,58.042,57.7417,58.042,18875.0
2018-08-15 11:30:00,73.48,73.62,73.34,73.47,18054.0,58.0657,58.1763,57.9551,58.0578,18054.0
2018-08-15 12:00:00,73.43,73.59,73.37,73.48,12699.0,58.0262,58.1526,57.9788,58.0657,12699.0
2018-08-15 12:30:00,73.48,73.61,73.43,73.52,20036.0,58.0657,58.1684,58.0262,58.0973,20036.0
2018-08-15 13:00:00,73.53,73.61,73.5,73.56,8479.0,58.1052,58.1684,58.0815,58.1289,8479.0
2018-08-15 13:30:00,73.55,73.63,73.5,73.62,7336.0,58.121,58.1842,58.0815,58.1763,7336.0
2018-08-15 14:00:00,73.59,73.77,73.47,73.67,18597.0,58.1526,58.2949,58.0578,58.2159,18597.0
2018-08-15 14:30:00,73.67,73.89,73.67,73.86,17053.0,58.2159,58.3897,58.2159,58.366,17053.0
2018-08-15 15:00:00,73.9,74.1,73.89,74.02,35082.0,58.3976,58.5557,58.3897,58.4924,35082.0
2018-08-15 15:30:00,74.02,74.16,73.9,74.13,105355.0,58.4924,58.6031,58.3976,58.5794,105355.0
2018-08-16 09:30:00,74.64,75.3,74.59,74.9,33109.0,58.9824,59.5039,58.9429,59.1878,33109.0
2018-08-16 10:00:00,74.76,74.83,74.54,74.74,16472.0,59.0772,59.1325,58.9034,59.0614,16472.0
2018-08-16 10:30:00,74.74,75.22,74.73,75.04,11296.0,59.0614,59.4407,59.0535,59.2985,11296.0
2018-08-16 11:00:00,75.03,75.13,74.9,74.97,16457.0,59.2906,59.3696,59.1878,59.2431,16457.0
2018-08-16 11:30:00,74.95,75.13,74.7,75.12,23448.0,59.2273,59.3696,59.0298,59.3617,23448.0
2018-08-16 12:00:00,75.13,75.35,75.03,75.16,12899.0,59.3696,59.5434,59.2906,59.3933,12899.0
2018-08-16 12:30:00,75.17,75.2,74.95,75.2,11618.0,59.4012,59.4249,59.2273,59.4249,11618.0
2018-08-16 13:00:00,75.16,75.28,75.1,75.19,12990.0,59.3933,59.4881,59.3459,59.417,12990.0
2018-08-16 13:30:00,75.17,75.34,75.12,75.19,10278.0,59.4012,59.5355,59.3617,59.417,10278.0
2018-08-16 14:00:00,75.14,75.26,75.14,75.14,17212.0,59.3775,59.4723,59.3775,59.3775,17212.0
2018-08-16 14:30:00,75.14,75.27,74.81,74.83,37630.0,59.3775,59.4802,59.1167,59.1325,37630.0
2018-08-16 15:00:00,74.8,74.87,74.71,74.78,13837.0,59.1088,59.1641,59.0377,59.093,13837.0
2018-08-16 15:30:00,74.75,75.2,74.68,75.1,114792.0,59.0693,59.4249,59.014,59.3459,114792.0
2018-08-17 09:30:00,75.06,75.23,74.44,74.96,66464.0,59.3143,59.4486,58.8243,59.2352,66464.0
2018-08-17 10:00:00,74.74,74.96,74.47,74.47,10656.0,59.0614,59.2352,58.848,58.848,10656.0
2018-08-17 10:30:00,74.52,74.98,74.47,74.96,8899.0,58.8875,59.251,58.848,59.2352,8899.0
2018-08-17 11:00:00,74.96,75.15,74.85,75.08,8775.0,59.2352,59.3854,59.1483,59.3301,8775.0
2018-08-17 11:30:00,75.1,75.14,74.96,75.14,7543.0,59.3459,59.3775,59.2352,59.3775,7543.0
2018-08-17 12:00:00,75.16,75.23,75.13,75.19,6395.0,59.3933,59.4486,59.3696,59.417,6395.0
2018-08-17 12:30:00,75.15,75.21,75.06,75.21,5931.0,59.3854,59.4328,59.3143,59.4328,5931.0
2018-08-17 13:00:00,75.18,75.2,74.91,75.03,13884.0,59.4091,59.4249,59.1957,59.2906,13884.0
2018-08-17 13:30:00,75.06,75.13,74.99,75.11,7700.0,59.3143,59.3696,59.259,59.3538,7700.0
2018-08-17 14:00:00,75.13,75.27,75.1,75.24,13476.0,59.3696,59.4802,59.3459,59.4565,13476.0
2018-08-17 14:30:00,75.3,75.73,75.24,75.65,15527.0,59.5039,59.8437,59.4565,59.7805,15527.0
2018-08-17 15:00:00,75.64,75.65,75.34,75.42,93195.0,59.7726,59.7805,59.5355,59.5987,93195.0
2018-08-17 15:30:00,75.35,75.55,75.28,75.51,108061.0,59.5434,59.7015,59.4881,59.6699,108061.0
2018-08-20 09:30:00,75.58,76.49,75.58,76.23,57198.0,59.7252,60.4443,59.7252,60.2388,57198.0
2018-08-20 10:00:00,76.31,76.89,76.2,76.82,40680.0,60.302,60.7604,60.2151,60.7051,40680.0
2018-08-20 10:30:00,76.8,77.2,76.48,76.5,82061.0,60.6893,61.0053,60.4364,60.4522,82061.0
2018-08-20 11:00:00,76.54,77.14,76.54,76.67,58996.0,60.4838,60.9579,60.4838,60.5865,58996.0
2018-08-20 11:30:00,76.7,76.9,76.62,76.8,12615.0,60.6102,60.7683,60.547,60.6893,12615.0
2018-08-20 12:00:00,76.78,76.92,76.76,76.82,16063.0,60.6735,60.7841,60.6576,60.7051,16063.0
2018-08-20 12:30:00,76.86,76.98,76.82,76.94,10953.0,60.7367,60.8315,60.7051,60.7999,10953.0
2018-08-20 13:00:00,76.93,77.15,76.9,77.14,17972.0,60.792,60.9658,60.7683,60.9579,17972.0
2018-08-20 13:30:00,77.09,77.4,77.05,77.27,34560.0,60.9184,61.1634,60.8868,61.0607,34560.0
2018-08-20 14:00:00,77.23,77.73,77.08,77.73,47549.0,61.0291,61.4242,60.9105,61.4242,47549.0
2018-08-20 14:30:00,77.72,77.93,77.07,77.19,40665.0,61.4163,61.5822,60.9026,60.9974,40665.0
2018-08-20 15:00:00,77.18,77.39,77.16,77.37,34910.0,60.9895,61.1555,60.9737,61.1397,34910.0
2018-08-20 15:30:00,77.37,77.38,76.93,76.97,82505.0,61.1397,61.1476,60.792,60.8236,82505.0
2018-08-21 09:30:00,77.02,78.09,77.02,77.19,29108.0,60.8631,61.7086,60.8631,60.9974,29108.0
2018-08-21 10:00:00,77.25,77.31,76.82,77.01,21815.0,61.0449,61.0923,60.7051,60.8552,21815.0
2018-08-21 10:30:00,77.03,77.31,76.85,77.22,23041.0,60.871,61.0923,60.7288,61.0212,23041.0
2018-08-21 11:00:00,77.23,77.69,77.22,77.64,29099.0,61.0291,61.3926,61.0212,61.353,29099.0
2018-08-21 11:30:00,77.62,77.67,76.87,76.92,23668.0,61.3372,61.3768,60.7446,60.7841,23668.0
2018-08-21 12:00:00,76.89,76.99,76.81,76.81,14928.0,60.7604,60.8394,60.6972,60.6972,14928.0
2018-08-21 12:30:00,76.88,76.88,76.5,76.5,27918.0,60.7525,60.7525,60.4522,60.4522,27918.0
2018-08-21 13:00:00,76.51,76.61,76.47,76.61,14982.0,60.4601,60.5391,60.4285,60.5391,14982.0
2018-08-21 13:30:00,76.56,76.64,76.34,76.45,29627.0,60.4996,60.5628,60.3258,60.4127,29627.0
2018-08-21 14:00:00,76.47,76.77,76.45,76.68,36599.0,60.4285,60.6656,60.4127,60.5944,36599.0
2018-08-21 14:30:00,76.67,76.78,76.29,76.36,27868.0,60.5865,60.6735,60.2862,60.3416,27868.0
2018-08-21 15:00:00,76.35,76.36,76.06,76.07,20451.0,60.3337,60.3416,60.1045,60.1124,20451.0
2018-08-21 15:30:00,76.06,76.15,76.0,76.04,62214.0,60.1045,60.1756,60.0571,60.0887,62214.0
2018-08-22 09:30:00,76.05,76.11,75.1,75.1,17943.0,60.0966,60.144,59.3459,59.3459,17943.0
2018-08-22 10:00:00,75.1,75.19,74.76,74.8,22293.0,59.3459,59.417,59.0772,59.1088,22293.0
2018-08-22 10:30:00,74.76,75.28,74.7,75.03,15333.0,59.0772,59.4881,59.0298,59.2906,15333.0
2018-08-22 11:00:00,75.06,75.11,74.36,74.57,53096.0,59.3143,59.3538,58.7611,58.9271,53096.0
2018-08-22 11:30:00,74.61,75.11,74.46,75.06,48063.0,58.9587,59.3538,58.8401,59.3143,48063.0
2018-08-22 12:00:00,75.1,75.23,75.03,75.19,13766.0,59.3459,59.4486,59.2906,59.417,13766.0
2018-08-22 12:30:00,75.19,75.47,75.13,75.44,15610.0,59.417,59.6383,59.3696,59.6146,15610.0
2018-08-22 13:00:00,75.41,75.48,75.25,75.33,8967.0,59.5908,59.6462,59.4644,59.5276,8967.0
2018-08-22 13:30:00,75.28,75.4,75.28,75.33,9038.0,59.4881,59.5829,59.4881,59.5276,9038.0
2018-08-22 14:00:00,75.38,75.46,75.32,75.36,10685.0,59.5671,59.6304,59.5197,59.5513,10685.0
2018-08-22 14:30:00,75.37,75.64,75.37,75.63,12337.0,59.5592,59.7726,59.5592,59.7647,12337.0
2018-08-22 15:00:00,75.6,75.65,75.43,75.52,11115.0,59.741,59.7805,59.6067,59.6778,11115.0
2018-08-22 15:30:00,75.53,75.66,75.53,75.63,34829.0,59.6857,59.7884,59.6857,59.7647,34829.0
2018-08-23 09:30:00,75.58,75.58,74.82,74.9,23998.0,59.7252,59.7252,59.1246,59.1878,23998.0
2018-08-23 10:00:00,74.98,75.01,74.01,74.67,64079.0,59.251,59.2748,58.4845,59.0061,64079.0
2018-08-23 10:30:00,74.66,74.84,74.38,74.8,30617.0,58.9982,59.1404,58.7769,59.1088,30617.0
2018-08-23 11:00:00,74.78,74.95,74.54,74.55,44881.0,59.093,59.2273,58.9034,58.9113,44881.0
2018-08-23 11:30:00,74.55,74.55,74.31,74.36,12350.0,58.9113,58.9113,58.7216,58.7611,12350.0
2018-08-23 12:00:00,74.33,74.67,74.2,74.62,8100.0,58.7374,59.0061,58.6347,58.9666,8100.0
2018-08-23 12:30:00,74.59,74.62,74.3,74.32,9065.0,58.9429,58.9666,58.7137,58.7295,9065.0
2018-08-23 13:00:00,74.3,74.33,74.15,74.29,10516.0,58.7137,58.7374,58.5952,58.7058,10516.0
2018-08-23 13:30:00,74.3,74.38,74.24,74.27,12484.0,58.7137,58.7769,58.6663,58.69,12484.0
2018-08-23 14:00:00,74.26,74.43,74.26,74.38,15399.0,58.6821,58.8164,58.6821,58.7769,15399.0
2018-08-23 14:30:00,74.38,74.54,74.3,74.48,34487.0,58.7769,58.9034,58.7137,58.8559,34487.0
2018-08-23 15:00:00,74.48,74.5,74.37,74.42,14502.0,58.8559,58.8717,58.769,58.8085,14502.0
2018-08-23 15:30:00,74.43,74.55,74.38,74.5,70069.0,58.8164,58.9113,58.7769,58.8717,70069.0
2018-08-24 09:30:00,73.94,74.21,73.71,73.96,42548.0,58.8635,59.0785,58.6804,58.8795,42548.0
2018-08-24 10:00:00,73.96,74.2,73.89,74.05,26016.0,58.8795,59.0705,58.8237,58.9511,26016.0
2018-08-24 10:30:00,74.04,74.27,74.01,74.04,27406.0,58.9432,59.1263,58.9193,58.9432,27406.0
2018-08-24 11:00:00,74.05,74.22,74.04,74.08,52611.0,58.9511,59.0865,58.9432,58.975,52611.0
2018-08-24 11:30:00,74.09,74.09,73.91,74.06,52279.0,58.983,58.983,58.8397,58.9591,52279.0
2018-08-24 12:00:00,74.03,74.11,74.03,74.09,12329.0,58.9352,58.9989,58.9352,58.983,12329.0
2018-08-24 12:30:00,74.1,74.12,74.0,74.04,8416.0,58.9909,59.0068,58.9113,58.9432,8416.0
2018-08-24 13:00:00,74.02,74.14,73.98,73.99,23409.0,58.9272,59.0228,58.8954,58.9034,23409.0
2018-08-24 13:30:00,73.98,74.09,73.97,74.06,14797.0,58.8954,58.983,58.8874,58.9591,14797.0
2018-08-24 14:00:00,74.06,74.06,73.97,74.01,14694.0,58.9591,58.9591,58.8874,58.9193,14694.0
2018-08-24 14:30:00,74.01,74.05,73.95,74.03,19907.0,58.9193,58.9511,58.8715,58.9352,19907.0
2018-08-24 15:00:00,74.03,74.12,74.02,74.06,23374.0,58.9352,59.0068,58.9272,58.9591,23374.0
2018-08-24 15:30:00,74.07,74.11,73.97,74.0,98143.0,58.967,58.9989,58.8874,58.9113,98143.0
2018-08-27 09:30:00,74.21,74.52,73.32,74.31,32258.0,59.0785,59.3253,58.37,59.1581,32258.0
2018-08-27 10:00:00,74.4,74.45,74.2,74.35,17911.0,59.2298,59.2696,59.0705,59.1899,17911.0
2018-08-27 10:30:00,74.35,74.39,74.13,74.22,28735.0,59.1899,59.2218,59.0148,59.0865,28735.0
2018-08-27 11:00:00,74.22,74.4,74.15,74.32,59209.0,59.0865,59.2298,59.0307,59.1661,59209.0
2018-08-27 11:30:00,74.31,74.6,74.26,74.56,75884.0,59.1581,59.389,59.1183,59.3571,75884.0
2018-08-27 12:00:00,74.55,74.67,74.5,74.54,26325.0,59.3492,59.4447,59.3094,59.3412,26325.0
2018-08-27 12:30:00,74.57,74.67,74.55,74.6,10803.0,59.3651,59.4447,59.3492,59.389,10803.0
2018-08-27 13:00:00,74.6,74.73,74.57,74.6,76856.0,59.389,59.4925,59.3651,59.389,76856.0
2018-08-27 13:30:00,74.58,74.67,74.56,74.67,23385.0,59.373,59.4447,59.3571,59.4447,23385.0
2018-08-27 14:00:00,74.67,74.67,74.4,74.41,33218.0,59.4447,59.4447,59.2298,59.2377,33218.0
2018-08-27 14:30:00,74.43,74.43,74.18,74.21,15572.0,59.2536,59.2536,59.0546,59.0785,15572.0
2018-08-27 15:00:00,74.18,74.26,74.05,74.09,13908.0,59.0546,59.1183,58.9511,58.983,13908.0
2018-08-27 15:30:00,74.08,74.29,74.06,74.28,50001.0,58.975,59.1422,58.9591,59.1342,50001.0
2018-08-28 09:30:00,74.24,74.47,73.8,74.15,98622.0,59.1024,59.2855,58.7521,59.0307,98622.0
2018-08-28 10:00:00,74.14,74.21,74.01,74.05,30332.0,59.0228,59.0785,58.9193,58.9511,30332.0
2018-08-28 10:30:00,74.04,74.27,73.99,74.15,32782.0,58.9432,59.1263,58.9034,59.0307,32782.0
2018-08-28 11:00:00,74.16,74.23,74.06,74.07,23748.0,59.0387,59.0944,58.9591,58.967,23748.0
2018-08-28 11:30:00,74.1,74.13,73.88,73.9,30114.0,58.9909,59.0148,58.8158,58.8317,30114.0
2018-08-28 12:00:00,73.9,74.08,73.87,73.95,22866.0,58.8317,58.975,58.8078,58.8715,22866.0
2018-08-28 12:30:00,74.0,74.05,73.96,73.99,10890.0,58.9113,58.9511,58.8795,58.9034,10890.0
2018-08-28 13:00:00,74.0,74.08,73.93,73.95,14075.0,58.9113,58.975,58.8556,58.8715,14075.0
2018-08-28 13:30:00,73.93,74.09,73.91,74.09,16614.0,58.8556,58.983,58.8397,58.983,16614.0
2018-08-28 14:00:00,74.08,74.11,74.01,74.02,20163.0,58.975,58.9989,58.9193,58.9272,20163.0
2018-08-28 14:30:00,74.01,74.05,73.94,73.95,17909.0,58.9193,58.9511,58.8635,58.8715,17909.0
2018-08-28 15:00:00,73.96,74.03,73.93,73.97,24472.0,58.8795,58.9352,58.8556,58.8874,24472.0
2018-08-28 15:30:00,73.98,74.08,73.97,74.0,88486.0,58.8954,58.975,58.8874,58.9113,88486.0
2018-08-29 09:30:00,74.3,74.63,73.71,74.52,30142.0,59.1501,59.4129,58.6804,59.3253,30142.0
2018-08-29 10:00:00,74.55,74.81,74.51,74.77,42280.0,59.3492,59.5562,59.3173,59.5243,42280.0
2018-08-29 10:30:00,74.77,74.88,74.62,74.68,37536.0,59.5243,59.6119,59.4049,59.4527,37536.0
2018-08-29 11:00:00,74.67,74.82,74.67,74.81,17702.0,59.4447,59.5641,59.4447,59.5562,17702.0
2018-08-29 11:30:00,74.82,75.05,74.55,75.01,113397.0,59.5641,59.7472,59.3492,59.7154,113397.0
2018-08-29 12:00:00,75.03,75.25,74.99,75.14,39423.0,59.7313,59.9064,59.6994,59.8189,39423.0
2018-08-29 12:30:00,75.12,75.14,74.72,74.88,21847.0,59.8029,59.8189,59.4845,59.6119,21847.0
2018-08-29 13:00:00,74.84,75.02,74.74,74.74,9278.0,59.58,59.7233,59.5004,59.5004,9278.0
2018-08-29 13:30:00,74.74,74.76,74.43,74.66,19300.0,59.5004,59.5163,59.2536,59.4367,19300.0
2018-08-29 14:00:00,74.65,74.79,74.56,74.6,14769.0,59.4288,59.5402,59.3571,59.389,14769.0
2018-08-29 14:30:00,74.57,74.62,74.29,74.29,22596.0,59.3651,59.4049,59.1422,59.1422,22596.0
2018-08-29 15:00:00,74.28,74.41,74.19,74.32,23233.0,59.1342,59.2377,59.0626,59.1661,23233.0
2018-08-29 15:30:00,74.33,74.45,74.19,74.3,98104.0,59.174,59.2696,59.0626,59.1501,98104.0
2018-08-30 09:30:00,74.25,74.64,74.07,74.3,46632.0,59.1103,59.4208,58.967,59.1501,46632.0
2018-08-30 10:00:00,74.34,74.6,74.21,74.23,18879.0,59.182,59.389,59.0785,59.0944,18879.0
2018-08-30 10:30:00,74.25,74.43,74.19,74.33,55922.0,59.1103,59.2536,59.0626,59.174,55922.0
2018-08-30 11:00:00,74.3,74.37,73.96,73.96,29885.0,59.1501,59.2059,58.8795,58.8795,29885.0
2018-08-30 11:30:00,73.98,74.14,73.9,74.09,35064.0,58.8954,59.0228,58.8317,58.983,35064.0
2018-08-30 12:00:00,74.08,74.12,73.84,73.84,11940.0,58.975,59.0068,58.7839,58.7839,11940.0
2018-08-30 12:30:00,73.85,74.03,73.82,73.94,14776.0,58.7919,58.9352,58.768,58.8635,14776.0
2018-08-30 13:00:00,73.94,74.09,73.93,74.03,16203.0,58.8635,58.983,58.8556,58.9352,16203.0
2018-08-30 13:30:00,74.0,74.37,73.98,74.31,38408.0,58.9113,59.2059,58.8954,59.1581,38408.0
2018-08-30 14:00:00,74.32,74.43,74.0,74.06,77479.0,59.1661,59.2536,58.9113,58.9591,77479.0
2018-08-30 14:30:00,74.06,74.46,74.06,74.25,71344.0,58.9591,59.2775,58.9591,59.1103,71344.0
2018-08-30 15:00:00,74.25,74.28,74.08,74.27,36685.0,59.1103,59.1342,58.975,59.1263,36685.0
2018-08-30 15:30:00,74.26,74.43,74.26,74.35,66593.0,59.1183,59.2536,59.1183,59.1899,66593.0
2018-08-31 09:30:00,74.39,75.06,74.23,74.9,14791.0,59.2218,59.7552,59.0944,59.6278,14791.0
2018-08-31 10:00:00,74.92,75.13,74.74,74.95,29863.0,59.6437,59.8109,59.5004,59.6676,29863.0
2018-08-31 10:30:00,74.98,75.19,74.89,74.92,40303.0,59.6915,59.8587,59.6198,59.6437,40303.0
2018-08-31 11:00:00,74.95,75.03,74.6,74.6,26521.0,59.6676,59.7313,59.389,59.389,26521.0
2018-08-31 11:30:00,74.64,74.83,74.4,74.53,14102.0,59.4208,59.5721,59.2298,59.3332,14102.0
2018-08-31 12:00:00,74.47,74.67,74.43,74.67,18146.0,59.2855,59.4447,59.2536,59.4447,18146.0
2018-08-31 12:30:00,74.65,74.69,74.47,74.51,7502.0,59.4288,59.4606,59.2855,59.3173,7502.0
2018-08-31 13:00:00,74.53,74.67,74.41,74.65,21036.0,59.3332,59.4447,59.2377,59.4288,21036.0
2018-08-31 13:30:00,74.65,74.75,74.54,74.69,24913.0,59.4288,59.5084,59.3412,59.4606,24913.0
2018-08-31 14:00:00,74.69,74.71,74.56,74.6,10015.0,59.4606,59.4765,59.3571,59.389,10015.0
2018-08-31 14:30:00,74.61,74.79,74.5,74.69,13382.0,59.3969,59.5402,59.3094,59.4606,13382.0
2018-08-31 15:00:00,74.67,74.82,74.62,74.76,17883.0,59.4447,59.5641,59.4049,59.5163,17883.0
2018-08-31 15:30:00,74.77,74.82,74.66,74.72,101530.0,59.5243,59.5641,59.4367,59.4845,101530.0
2018-09-04 09:30:00,74.75,75.31,74.57,74.66,32665.0,59.5084,59.9542,59.3651,59.4367,32665.0
2018-09-04 10:00:00,74.7,75.06,74.58,74.72,27909.0,59.4686,59.7552,59.373,59.4845,27909.0
2018-09-04 10:30:00,74.76,74.78,74.56,74.66,45641.0,59.5163,59.5323,59.3571,59.4367,45641.0
2018-09-04 11:00:00,74.64,74.7,74.25,74.45,29306.0,59.4208,59.4686,59.1103,59.2696,29306.0
2018-09-04 11:30:00,74.47,74.59,74.39,74.57,20553.0,59.2855,59.381,59.2218,59.3651,20553.0
2018-09-04 12:00:00,74.52,74.59,74.45,74.51,59830.0,59.3253,59.381,59.2696,59.3173,59830.0
2018-09-04 12:30:00,74.51,74.61,74.5,74.55,8774.0,59.3173,59.3969,59.3094,59.3492,8774.0
2018-09-04 13:00:00,74.57,74.76,74.57,74.61,21333.0,59.3651,59.5163,59.3651,59.3969,21333.0
2018-09-04 13:30:00,74.58,74.79,74.56,74.73,13327.0,59.373,59.5402,59.3571,59.4925,13327.0
2018-09-04 14:00:00,74.73,74.86,74.7,74.74,27188.0,59.4925,59.596,59.4686,59.5004,27188.0
2018-09-04 14:30:00,74.71,74.82,74.66,74.72,15837.0,59.4765,59.5641,59.4367,59.4845,15837.0
2018-09-04 15:00:00,74.68,74.82,74.67,74.79,13706.0,59.4527,59.5641,59.4447,59.5402,13706.0
2018-09-04 15:30:00,74.81,74.83,74.62,74.69,58537.0,59.5562,59.5721,59.4049,59.4606,58537.0
2018-09-05 09:30:00,74.62,75.09,74.51,74.96,25218.0,59.4049,59.7791,59.3173,59.6756,25218.0
2018-09-05 10:00:00,74.91,75.13,74.85,75.02,30010.0,59.6358,59.8109,59.588,59.7233,30010.0
2018-09-05 10:30:00,75.03,75.49,74.96,75.39,26114.0,59.7313,60.0975,59.6756,60.0179,26114.0
2018-09-05 11:00:00,75.41,76.02,75.4,76.0,75118.0,60.0338,60.5194,60.0258,60.5035,75118.0
2018-09-05 11:30:00,76.05,76.86,76.05,76.26,39662.0,60.5433,61.1882,60.5433,60.7105,39662.0
2018-09-05 12:00:00,76.25,76.33,76.01,76.12,51713.0,60.7025,60.7662,60.5115,60.599,51713.0
2018-09-05 12:30:00,76.06,76.07,75.71,75.75,13928.0,60.5513,60.5592,60.2726,60.3045,13928.0
2018-09-05 13:00:00,75.72,75.86,75.67,75.81,15328.0,60.2806,60.3921,60.2408,60.3522,15328.0
2018-09-05 13:30:00,75.76,76.21,75.76,76.16,28506.0,60.3124,60.6707,60.3124,60.6309,28506.0
2018-09-05 14:00:00,76.13,76.14,75.95,76.12,21620.0,60.607,60.615,60.4637,60.599,21620.0
2018-09-05 14:30:00,76.12,76.12,75.88,75.99,23178.0,60.599,60.599,60.408,60.4955,23178.0
2018-09-05 15:00:00,76.02,76.13,75.99,76.07,28342.0,60.5194,60.607,60.4955,60.5592,28342.0
2018-09-05 15:30:00,76.07,76.09,75.66,75.75,133957.0,60.5592,60.5752,60.2328,60.3045,133957.0
2018-09-06 09:30:00,75.86,76.12,75.46,76.1,51020.0,60.3921,60.599,60.0736,60.5831,51020.0
2018-09-06 10:00:00,76.03,76.39,76.03,76.23,14124.0,60.5274,60.814,60.5274,60.6866,14124.0
2018-09-06 10:30:00,76.22,76.73,76.14,76.72,19804.0,60.6787,61.0847,60.615,61.0767,19804.0
2018-09-06 11:00:00,76.72,76.8,76.44,76.47,20701.0,61.0767,61.1404,60.8538,60.8777,20701.0
2018-09-06 11:30:00,76.46,76.63,76.33,76.42,19801.0,60.8697,61.0051,60.7662,60.8379,19801.0
2018-09-06 12:00:00,76.42,76.42,76.22,76.32,20052.0,60.8379,60.8379,60.6787,60.7583,20052.0
2018-09-06 12:30:00,76.34,76.36,76.24,76.3,24033.0,60.7742,60.7901,60.6946,60.7423,24033.0
2018-09-06 13:00:00,76.27,76.29,76.16,76.21,31502.0,60.7185,60.7344,60.6309,60.6707,31502.0
2018-09-06 13:30:00,76.21,76.23,76.01,76.22,24229.0,60.6707,60.6866,60.5115,60.6787,24229.0
2018-09-06 14:00:00,76.23,76.49,76.23,76.39,15619.0,60.6866,60.8936,60.6866,60.814,15619.0
2018-09-06 14:30:00,76.42,76.64,76.42,76.5,19498.0,60.8379,61.013,60.8379,60.9016,19498.0
2018-09-06 15:00:00,76.49,76.87,76.49,76.83,24138.0,60.8936,61.1961,60.8936,61.1643,24138.0
2018-09-06 15:30:00,76.84,76.84,76.66,76.75,104415.0,61.1722,61.1722,61.0289,61.1006,104415.0
2018-09-07 09:30:00,76.43,76.43,75.92,76.26,14794.0,60.8458,60.8458,60.4398,60.7105,14794.0
2018-09-07 10:00:00,76.28,76.67,76.1,76.55,15382.0,60.7264,61.0369,60.5831,60.9414,15382.0
2018-09-07 10:30:00,76.59,76.59,76.11,76.23,45572.0,60.9732,60.9732,60.5911,60.6866,45572.0
2018-09-07 11:00:00,76.23,76.23,76.01,76.12,8886.0,60.6866,60.6866,60.5115,60.599,8886.0
2018-09-07 11:30:00,76.11,76.49,76.11,76.31,8688.0,60.5911,60.8936,60.5911,60.7503,8688.0
2018-09-07 12:00:00,76.32,76.41,76.09,76.12,18765.0,60.7583,60.8299,60.5752,60.599,18765.0
2018-09-07 12:30:00,76.13,76.16,76.0,76.16,12846.0,60.607,60.6309,60.5035,60.6309,12846.0
2018-09-07 13:00:00,76.17,76.18,76.03,76.18,8515.0,60.6388,60.6468,60.5274,60.6468,8515.0
2018-09-07 13:30:00,76.19,76.22,76.12,76.22,7918.0,60.6548,60.6787,60.599,60.6787,7918.0
2018-09-07 14:00:00,76.2,76.35,76.2,76.32,15073.0,60.6627,60.7821,60.6627,60.7583,15073.0
2018-09-07 14:30:00,76.3,76.5,76.3,76.47,21905.0,60.7423,60.9016,60.7423,60.8777,21905.0
2018-09-07 15:00:00,76.47,76.72,76.37,76.47,54118.0,60.8777,61.0767,60.7981,60.8777,54118.0
2018-09-07 15:30:00,76.48,76.55,76.11,76.31,119412.0,60.8856,60.9414,60.5911,60.7503,119412.0
2018-09-10 09:30:00,76.49,77.41,76.49,77.1,26369.0,60.8936,61.626,60.8936,61.3792,26369.0
2018-09-10 10:00:00,77.14,77.35,77.02,77.27,22056.0,61.4111,61.5782,61.3155,61.5146,22056.0
2018-09-10 10:30:00,77.37,77.49,77.14,77.49,21325.0,61.5942,61.6897,61.4111,61.6897,21325.0
2018-09-10 11:00:00,77.48,77.67,77.38,77.56,38824.0,61.6817,61.833,61.6021,61.7454,38824.0
2018-09-10 11:30:00,77.54,77.67,77.01,77.07,39007.0,61.7295,61.833,61.3076,61.3553,39007.0
2018-09-10 12:00:00,77.08,77.37,77.06,77.07,15845.0,61.3633,61.5942,61.3474,61.3553,15845.0
2018-09-10 12:30:00,77.07,77.17,76.86,76.92,15821.0,61.3553,61.4349,61.1882,61.2359,15821.0
2018-09-10 13:00:00,76.94,77.06,76.91,77.01,9623.0,61.2518,61.3474,61.228,61.3076,9623.0
2018-09-10 13:30:00,77.02,77.06,76.83,76.93,14811.0,61.3155,61.3474,61.1643,61.2439,14811.0
2018-09-10 14:00:00,76.96,77.1,76.95,77.08,17011.0,61.2678,61.3792,61.2598,61.3633,17011.0
2018-09-10 14:30:00,77.1,77.21,77.03,77.05,36164.0,61.3792,61.4668,61.3235,61.3394,36164.0
2018-09-10 15:00:00,77.08,77.14,76.9,76.95,19093.0,61.3633,61.4111,61.22,61.2598,19093.0
2018-09-10 15:30:00,76.95,76.96,76.85,76.89,56434.0,61.2598,61.2678,61.1802,61.212,56434.0
2018-09-11 09:30:00,77.01,77.58,76.66,76.66,28317.0,61.3076,61.7613,61.0289,61.0289,28317.0
2018-09-11 10:00:00,76.71,76.92,76.51,76.9,15952.0,61.0687,61.2359,60.9095,61.22,15952.0
2018-09-11 10:30:00,76.91,77.01,76.67,76.78,10715.0,61.228,61.3076,61.0369,61.1245,10715.0
2018-09-11 11:00:00,76.81,77.59,76.78,77.5,18145.0,61.1483,61.7693,61.1245,61.6977,18145.0
2018-09-11 11:30:00,77.59,77.65,77.26,77.65,14327.0,61.7693,61.8171,61.5066,61.8171,14327.0
2018-09-11 12:00:00,77.6,77.72,77.46,77.57,15588.0,61.7773,61.8728,61.6658,61.7534,15588.0
2018-09-11 12:30:00,77.54,77.85,77.54,77.8,8638.0,61.7295,61.9763,61.7295,61.9365,8638.0
2018-09-11 13:00:00,77.83,78.15,77.78,78.14,33673.0,61.9604,62.2151,61.9206,62.2072,33673.0
2018-09-11 13:30:00,78.13,78.23,78.01,78.12,24976.0,62.1992,62.2788,62.1037,62.1912,24976.0
2018-09-11 14:00:00,78.14,78.39,78.08,78.38,32548.0,62.2072,62.4062,62.1594,62.3982,32548.0
2018-09-11 14:30:00,78.34,78.4,78.21,78.22,27386.0,62.3664,62.4141,62.2629,62.2708,27386.0
2018-09-11 15:00:00,78.25,78.32,78.12,78.19,47670.0,62.2947,62.3505,62.1912,62.247,47670.0
2018-09-11 15:30:00,78.2,78.52,78.17,78.31,93483.0,62.2549,62.5097,62.231,62.3425,93483.0
2018-09-12 09:30:00,78.29,78.76,78.01,78.44,24262.0,62.3266,62.7007,62.1037,62.446,24262.0
2018-09-12 10:00:00,78.48,78.65,77.87,77.97,15020.0,62.4778,62.6132,61.9922,62.0718,15020.0
2018-09-12 10:30:00,77.97,78.1,77.54,77.7,26901.0,62.0718,62.1753,61.7295,61.8569,26901.0
2018-09-12 11:00:00,77.72,78.37,77.6,78.21,19245.0,61.8728,62.3903,61.7773,62.2629,19245.0
2018-09-12 11:30:00,78.23,78.38,78.06,78.28,25274.0,62.2788,62.3982,62.1435,62.3186,25274.0
2018-09-12 12:00:00,78.35,78.44,78.04,78.14,28339.0,62.3743,62.446,62.1276,62.2072,28339.0
2018-09-12 12:30:00,78.15,78.23,78.01,78.16,5309.0,62.2151,62.2788,62.1037,62.2231,5309.0
2018-09-12 13:00:00,78.17,78.32,78.16,78.2,10432.0,62.231,62.3505,62.2231,62.2549,10432.0
2018-09-12 13:30:00,78.17,78.21,78.05,78.2,13614.0,62.231,62.2629,62.1355,62.2549,13614.0
2018-09-12 14:00:00,78.18,78.18,77.94,77.94,16532.0,62.239,62.239,62.0479,62.0479,16532.0
2018-09-12 14:30:00,77.94,78.19,77.94,78.03,21048.0,62.0479,62.247,62.0479,62.1196,21048.0
2018-09-12 15:00:00,78.03,78.22,77.98,78.14,35190.0,62.1196,62.2708,62.0798,62.2072,35190.0
2018-09-12 15:30:00,78.11,78.15,77.93,77.98,84161.0,62.1833,62.2151,62.04,62.0798,84161.0
2018-09-13 09:30:00,78.29,78.71,77.75,77.84,35446.0,62.3266,62.6609,61.8967,61.9683,35446.0
2018-09-13 10:00:00,77.78,77.85,77.31,77.31,15156.0,61.9206,61.9763,61.5464,61.5464,15156.0
2018-09-13 10:30:00,77.29,77.48,77.15,77.15,28188.0,61.5305,61.6817,61.419,61.419,28188.0
2018-09-13 11:00:00,77.14,77.22,76.77,76.77,18920.0,61.4111,61.4747,61.1165,61.1165,18920.0
2018-09-13 11:30:00,76.86,77.04,76.71,77.01,29513.0,61.1882,61.3315,61.0687,61.3076,29513.0
2018-09-13 12:00:00,77.06,77.34,77.06,77.32,19656.0,61.3474,61.5703,61.3474,61.5544,19656.0
2018-09-13 12:30:00,77.34,77.36,77.12,77.24,9925.0,61.5703,61.5862,61.3951,61.4907,9925.0
2018-09-13 13:00:00,77.2,77.29,77.14,77.28,9361.0,61.4588,61.5305,61.4111,61.5225,9361.0
2018-09-13 13:30:00,77.3,77.37,77.27,77.34,20378.0,61.5384,61.5942,61.5146,61.5703,20378.0
2018-09-13 14:00:00,77.32,77.57,77.3,77.57,13365.0,61.5544,61.7534,61.5384,61.7534,13365.0
2018-09-13 14:30:00,77.57,77.72,77.52,77.69,11919.0,61.7534,61.8728,61.7136,61.8489,11919.0
2018-09-13 15:00:00,77.72,77.84,77.71,77.77,19706.0,61.8728,61.9683,61.8648,61.9126,19706.0
2018-09-13 15:30:00,77.75,77.78,77.47,77.58,60764.0,61.8967,61.9206,61.6738,61.7613,60764.0
2018-09-14 09:30:00,77.56,78.0,77.49,77.77,19666.0,61.7454,62.0957,61.6897,61.9126,19666.0
2018-09-14 10:00:00,77.73,77.75,77.22,77.22,12937.0,61.8808,61.8967,61.4747,61.4747,12937.0
2018-09-14 10:30:00,77.18,77.38,77.06,77.33,28663.0,61.4429,61.6021,61.3474,61.5623,28663.0
2018-09-14 11:00:00,77.35,77.47,77.07,77.11,19841.0,61.5782,61.6738,61.3553,61.3872,19841.0
2018-09-14 11:30:00,77.09,77.1,76.7,76.7,36285.0,61.3713,61.3792,61.0608,61.0608,36285.0
2018-09-14 12:00:00,76.73,76.89,76.51,76.56,35165.0,61.0847,61.212,60.9095,60.9493,35165.0
2018-09-14 12:30:00,76.56,76.69,76.49,76.67,16888.0,60.9493,61.0528,60.8936,61.0369,16888.0
2018-09-14 13:00:00,76.73,76.98,76.62,76.98,12049.0,61.0847,61.2837,60.9971,61.2837,12049.0
2018-09-14 13:30:00,77.01,77.02,76.66,76.81,20949.0,61.3076,61.3155,61.0289,61.1483,20949.0
2018-09-14 14:00:00,76.8,76.93,76.72,76.75,10459.0,61.1404,61.2439,61.0767,61.1006,10459.0
2018-09-14 14:30:00,76.73,76.8,76.59,76.8,17811.0,61.0847,61.1404,60.9732,61.1404,17811.0
2018-09-14 15:00:00,76.81,76.92,76.81,76.84,18430.0,61.1483,61.2359,61.1483,61.1722,18430.0
2018-09-14 15:30:00,76.84,76.85,76.63,76.64,57504.0,61.1722,61.1802,61.0051,61.013,57504.0
2018-09-17 09:30:00,76.87,77.76,76.75,77.61,22479.0,61.1961,61.9046,61.1006,61.7852,22479.0
2018-09-17 10:00:00,77.61,78.09,77.5,77.91,21324.0,61.7852,62.1674,61.6977,62.0241,21324.0
2018-09-17 10:30:00,77.94,78.28,77.79,78.17,31013.0,62.0479,62.3186,61.9285,62.231,31013.0
2018-09-17 11:00:00,78.22,78.45,78.02,78.45,18719.0,62.2708,62.454,62.1116,62.454,18719.0
2018-09-17 11:30:00,78.43,78.69,78.31,78.68,17547.0,62.438,62.645,62.3425,62.6371,17547.0
2018-09-17 12:00:00,78.69,78.77,78.23,78.23,22220.0,62.645,62.7087,62.2788,62.2788,22220.0
2018-09-17 12:30:00,78.23,78.47,78.21,78.29,10252.0,62.2788,62.4699,62.2629,62.3266,10252.0
2018-09-17 13:00:00,78.31,78.43,78.17,78.42,9937.0,62.3425,62.438,62.231,62.4301,9937.0
2018-09-17 13:30:00,78.37,78.76,78.35,78.66,57199.0,62.3903,62.7007,62.3743,62.6211,57199.0
2018-09-17 14:00:00,78.66,78.74,78.57,78.6,48930.0,62.6211,62.6848,62.5495,62.5734,48930.0
2018-09-17 14:30:00,78.6,78.75,78.56,78.65,73487.0,62.5734,62.6928,62.5415,62.6132,73487.0
2018-09-17 15:00:00,78.68,78.75,78.59,78.62,20497.0,62.6371,62.6928,62.5654,62.5893,20497.0
2018-09-17 15:30:00,78.62,78.99,78.62,78.93,71960.0,62.5893,62.8838,62.5893,62.8361,71960.0
2018-09-18 09:30:00,79.04,79.48,78.21,78.22,24013.0,62.9236,63.2739,62.2629,62.2708,24013.0
2018-09-18 10:00:00,78.14,78.4,77.52,78.36,30089.0,62.2072,62.4141,61.7136,62.3823,30089.0
2018-09-18 10:30:00,78.31,78.46,78.1,78.46,7334.0,62.3425,62.4619,62.1753,62.4619,7334.0
2018-09-18 11:00:00,78.49,78.86,78.41,78.68,14425.0,62.4858,62.7804,62.4221,62.6371,14425.0
2018-09-18 11:30:00,78.69,79.0,78.65,78.96,28979.0,62.645,62.8918,62.6132,62.86,28979.0
2018-09-18 12:00:00,78.97,79.11,78.76,78.8,11234.0,62.8679,62.9794,62.7007,62.7326,11234.0
2018-09-18 12:30:00,78.84,79.05,78.84,78.98,18181.0,62.7644,62.9316,62.7644,62.8759,18181.0
2018-09-18 13:00:00,79.0,79.24,78.96,79.06,11184.0,62.8918,63.0829,62.86,62.9396,11184.0
2018-09-18 13:30:00,79.11,79.43,79.04,79.18,11769.0,62.9794,63.2341,62.9236,63.0351,11769.0
2018-09-18 14:00:00,79.29,79.52,79.19,79.41,12077.0,63.1227,63.3058,63.0431,63.2182,12077.0
2018-09-18 14:30:00,79.44,79.54,79.28,79.54,23236.0,63.2421,63.3217,63.1147,63.3217,23236.0
2018-09-18 15:00:00,79.53,79.65,79.33,79.54,36943.0,63.3137,63.4093,63.1545,63.3217,36943.0
2018-09-18 15:30:00,79.51,79.51,78.91,79.0,61668.0,63.2978,63.2978,62.8202,62.8918,61668.0
2018-09-19 09:30:00,79.16,79.72,78.5,79.72,54332.0,63.0192,63.465,62.4938,63.465,54332.0
2018-09-19 10:00:00,79.72,79.73,78.64,78.78,39437.0,63.465,63.473,62.6052,62.7167,39437.0
2018-09-19 10:30:00,78.77,79.08,78.53,79.08,34791.0,62.7087,62.9555,62.5176,62.9555,34791.0
2018-09-19 11:00:00,79.16,79.44,78.93,78.98,17597.0,63.0192,63.2421,62.8361,62.8759,17597.0
2018-09-19 11:30:00,78.96,79.19,78.81,79.19,30810.0,62.86,63.0431,62.7405,63.0431,30810.0
2018-09-19 12:00:00,79.19,79.26,79.06,79.08,17576.0,63.0431,63.0988,62.9396,62.9555,17576.0
2018-09-19 12:30:00,79.13,79.26,78.95,79.23,14232.0,62.9953,63.0988,62.852,63.0749,14232.0
2018-09-19 13:00:00,79.29,79.43,79.19,79.37,63157.0,63.1227,63.2341,63.0431,63.1864,63157.0
2018-09-19 13:30:00,79.37,79.73,79.35,79.4,42644.0,63.1864,63.473,63.1704,63.2102,42644.0
2018-09-19 14:00:00,79.38,79.41,78.94,78.95,28274.0,63.1943,63.2182,62.844,62.852,28274.0
2018-09-19 14:30:00,78.94,79.03,78.8,78.82,14848.0,62.844,62.9157,62.7326,62.7485,14848.0
2018-09-19 15:00:00,78.86,79.26,78.82,79.14,67884.0,62.7804,63.0988,62.7485,63.0033,67884.0
2018-09-19 15:30:00,79.14,79.18,78.96,79.13,67683.0,63.0033,63.0351,62.86,62.9953,67683.0
2018-09-20 09:30:00,79.48,80.32,79.48,79.56,76199.0,63.2739,63.9427,63.2739,63.3376,76199.0
2018-09-20 10:00:00,79.6,79.65,78.44,78.45,29266.0,63.3695,63.4093,62.446,62.454,29266.0
2018-09-20 10:30:00,78.55,79.04,78.45,79.04,76405.0,62.5336,62.9236,62.454,62.9236,76405.0
2018-09-20 11:00:00,78.99,79.14,78.56,78.59,26543.0,62.8838,63.0033,62.5415,62.5654,26543.0
2018-09-20 11:30:00,78.61,79.0,78.35,79.0,21888.0,62.5813,62.8918,62.3743,62.8918,21888.0
2018-09-20 12:00:00,79.02,79.37,78.96,79.26,21568.0,62.9077,63.1864,62.86,63.0988,21568.0
2018-09-20 12:30:00,79.25,79.38,79.23,79.34,32470.0,63.0908,63.1943,63.0749,63.1625,32470.0
2018-09-20 13:00:00,79.39,79.52,79.26,79.3,37884.0,63.2023,63.3058,63.0988,63.1306,37884.0
2018-09-20 13:30:00,79.32,79.99,79.23,79.99,35324.0,63.1466,63.6799,63.0749,63.6799,35324.0
2018-09-20 14:00:00,79.99,80.63,79.85,80.57,35406.0,63.6799,64.1894,63.5685,64.1417,35406.0
2018-09-20 14:30:00,80.55,80.76,80.12,80.36,84493.0,64.1258,64.2929,63.7834,63.9745,84493.0
2018-09-20 15:00:00,80.36,80.51,80.28,80.46,33384.0,63.9745,64.0939,63.9108,64.0541,33384.0
2018-09-20 15:30:00,80.46,80.74,80.39,80.6,113488.0,64.0541,64.277,63.9984,64.1656,113488.0
2018-09-21 09:30:00,80.61,80.66,78.35,79.38,217571.0,64.1735,64.2133,62.3743,63.1943,217571.0
2018-09-21 10:00:00,79.37,79.59,77.83,78.33,74416.0,63.1864,63.3615,61.9604,62.3584,74416.0
2018-09-21 10:30:00,78.36,79.3,78.33,79.01,66493.0,62.3823,63.1306,62.3584,62.8998,66493.0
2018-09-21 11:00:00,79.02,79.28,78.85,79.28,25588.0,62.9077,63.1147,62.7724,63.1147,25588.0
2018-09-21 11:30:00,79.23,79.71,79.06,79.65,31884.0,63.0749,63.457,62.9396,63.4093,31884.0
2018-09-21 12:00:00,79.6,79.93,79.56,79.66,27302.0,63.3695,63.6322,63.3376,63.4172,27302.0
2018-09-21 12:30:00,79.65,80.04,79.5,79.59,77649.0,63.4093,63.7197,63.2899,63.3615,77649.0
2018-09-21 13:00:00,79.59,79.96,79.43,79.93,32844.0,63.3615,63.6561,63.2341,63.6322,32844.0
2018-09-21 13:30:00,79.88,80.02,79.46,79.46,28865.0,63.5924,63.7038,63.258,63.258,28865.0
2018-09-21 14:00:00,79.46,79.51,79.06,79.06,19349.0,63.258,63.2978,62.9396,62.9396,19349.0
2018-09-21 14:30:00,79.07,79.07,78.75,79.05,17712.0,62.9475,62.9475,62.6928,62.9316,17712.0
2018-09-21 15:00:00,79.02,79.18,78.78,78.84,24336.0,62.9077,63.0351,62.7167,62.7644,24336.0
2018-09-21 15:30:00,78.87,78.99,78.75,78.84,101814.0,62.7883,62.8838,62.6928,62.7644,101814.0
2018-09-24 09:30:00,78.83,79.2,78.31,78.66,44104.0,62.7565,63.051,62.3425,62.6211,44104.0
2018-09-24 10:00:00,78.63,78.63,77.9,77.93,17723.0,62.5972,62.5972,62.0161,62.04,17723.0
2018-09-24 10:30:00,77.92,78.18,77.67,78.11,19979.0,62.032,62.239,61.833,62.1833,19979.0
2018-09-24 11:00:00,78.23,78.26,77.96,78.0,17435.0,62.2788,62.3027,62.0639,62.0957,17435.0
2018-09-24 11:30:00,77.97,78.17,77.85,78.14,21750.0,62.0718,62.231,61.9763,62.2072,21750.0
2018-09-24 12:00:00,78.15,78.15,77.56,77.59,6829.0,62.2151,62.2151,61.7454,61.7693,6829.0
2018-09-24 12:30:00,77.56,77.63,77.33,77.41,20735.0,61.7454,61.8011,61.5623,61.626,20735.0
2018-09-24 13:00:00,77.43,77.47,77.27,77.31,10494.0,61.6419,61.6738,61.5146,61.5464,10494.0
2018-09-24 13:30:00,77.33,77.6,77.19,77.42,11397.0,61.5623,61.7773,61.4509,61.634,11397.0
2018-09-24 14:00:00,77.41,77.83,77.41,77.68,15576.0,61.626,61.9604,61.626,61.841,15576.0
2018-09-24 14:30:00,77.65,77.73,77.36,77.62,18151.0,61.8171,61.8808,61.5862,61.7932,18151.0
2018-09-24 15:00:00,77.65,78.08,77.59,78.04,37817.0,61.8171,62.1594,61.7693,62.1276,37817.0
2018-09-24 15:30:00,78.05,78.24,78.0,78.14,69316.0,62.1355,62.2868,62.0957,62.2072,69316.0
2018-09-25 09:30:00,78.29,78.49,77.66,77.96,22242.0,62.3266,62.4858,61.825,62.0639,22242.0
2018-09-25 10:00:00,78.06,78.56,78.06,78.2,35500.0,62.1435,62.5415,62.1435,62.2549,35500.0
2018-09-25 10:30:00,78.13,78.21,77.79,77.85,11920.0,62.1992,62.2629,61.9285,61.9763,11920.0
2018-09-25 11:00:00,77.85,78.14,77.77,78.12,21580.0,61.9763,62.2072,61.9126,62.1912,21580.0
2018-09-25 11:30:00,78.1,78.26,77.99,78.01,24818.0,62.1753,62.3027,62.0877,62.1037,24818.0
2018-09-25 12:00:00,78.02,78.17,77.77,77.79,22074.0,62.1116,62.231,61.9126,61.9285,22074.0
2018-09-25 12:30:00,77.8,77.95,77.68,77.86,20507.0,61.9365,62.0559,61.841,61.9843,20507.0
2018-09-25 13:00:00,77.92,77.92,77.53,77.58,17413.0,62.032,62.032,61.7215,61.7613,17413.0
2018-09-25 13:30:00,77.55,77.61,77.27,77.48,21555.0,61.7375,61.7852,61.5146,61.6817,21555.0
2018-09-25 14:00:00,77.5,77.7,77.47,77.6,19199.0,61.6977,61.8569,61.6738,61.7773,19199.0
2018-09-25 14:30:00,77.6,77.6,77.35,77.44,28206.0,61.7773,61.7773,61.5782,61.6499,28206.0
2018-09-25 15:00:00,77.42,77.56,77.42,77.46,41206.0,61.634,61.7454,61.634,61.6658,41206.0
2018-09-25 15:30:00,77.46,77.66,77.31,77.53,127303.0,61.6658,61.825,61.5464,61.7215,127303.0
2018-09-26 09:30:00,77.27,78.65,77.23,78.37,47395.0,61.5146,62.6132,61.4827,62.3903,47395.0
2018-09-26 10:00:00,78.4,78.47,77.89,78.01,10256.0,62.4141,62.4699,62.0081,62.1037,10256.0
2018-09-26 10:30:00,78.0,78.14,77.9,77.94,12648.0,62.0957,62.2072,62.0161,62.0479,12648.0
2018-09-26 11:00:00,77.96,78.15,77.95,78.11,12700.0,62.0639,62.2151,62.0559,62.1833,12700.0
2018-09-26 11:30:00,78.15,78.17,77.8,77.8,6225.0,62.2151,62.231,61.9365,61.9365,6225.0
2018-09-26 12:00:00,77.77,77.88,77.75,77.83,16900.0,61.9126,62.0002,61.8967,61.9604,16900.0
2018-09-26 12:30:00,77.84,77.99,77.79,77.99,11575.0,61.9683,62.0877,61.9285,62.0877,11575.0
2018-09-26 13:00:00,78.0,78.37,77.95,78.33,18433.0,62.0957,62.3903,62.0559,62.3584,18433.0
2018-09-26 13:30:00,78.33,78.83,78.15,78.24,38888.0,62.3584,62.7565,62.2151,62.2868,38888.0
2018-09-26 14:00:00,78.21,78.6,78.17,78.44,17032.0,62.2629,62.5734,62.231,62.446,17032.0
2018-09-26 14:30:00,78.44,78.5,78.1,78.27,12580.0,62.446,62.4938,62.1753,62.3107,12580.0
2018-09-26 15:00:00,78.22,78.31,78.09,78.13,18831.0,62.2708,62.3425,62.1674,62.1992,18831.0
2018-09-26 15:30:00,78.11,78.23,77.82,78.0,63091.0,62.1833,62.2788,61.9524,62.0957,63091.0
2018-09-27 09:30:00,78.02,78.48,77.3,77.37,43592.0,62.1116,62.4778,61.5384,61.5942,43592.0
2018-09-27 10:00:00,77.42,78.28,77.42,78.24,57568.0,61.634,62.3186,61.634,62.2868,57568.0
2018-09-27 10:30:00,78.2,78.23,77.88,78.0,11562.0,62.2549,62.2788,62.0002,62.0957,11562.0
2018-09-27 11:00:00,78.0,78.22,77.95,78.16,10110.0,62.0957,62.2708,62.0559,62.2231,10110.0
2018-09-27 11:30:00,78.16,78.41,78.06,78.07,11659.0,62.2231,62.4221,62.1435,62.1514,11659.0
2018-09-27 12:00:00,78.06,78.19,77.97,78.04,13277.0,62.1435,62.247,62.0718,62.1276,13277.0
2018-09-27 12:30:00,78.05,78.24,78.0,78.24,6125.0,62.1355,62.2868,62.0957,62.2868,6125.0
2018-09-27 13:00:00,78.21,78.24,78.07,78.23,6078.0,62.2629,62.2868,62.1514,62.2788,6078.0
2018-09-27 13:30:00,78.23,78.32,78.13,78.14,7671.0,62.2788,62.3505,62.1992,62.2072,7671.0
2018-09-27 14:00:00,78.15,78.21,78.01,78.04,8124.0,62.2151,62.2629,62.1037,62.1276,8124.0
2018-09-27 14:30:00,78.04,78.13,77.98,78.07,9880.0,62.1276,62.1992,62.0798,62.1514,9880.0
2018-09-27 15:00:00,78.09,78.1,77.98,78.02,19906.0,62.1674,62.1753,62.0798,62.1116,19906.0
2018-09-27 15:30:00,78.01,78.06,77.87,78.01,54986.0,62.1037,62.1435,61.9922,62.1037,54986.0
2018-09-28 09:30:00,77.86,78.78,77.84,78.76,13526.0,61.9843,62.7167,61.9683,62.7007,13526.0
2018-09-28 10:00:00,78.67,78.75,78.51,78.62,9659.0,62.6291,62.6928,62.5017,62.5893,9659.0
2018-09-28 10:30:00,78.55,78.92,78.54,78.89,8397.0,62.5336,62.8281,62.5256,62.8042,8397.0
2018-09-28 11:00:00,78.87,78.96,78.67,78.8,13378.0,62.7883,62.86,62.6291,62.7326,13378.0
2018-09-28 11:30:00,78.81,78.92,78.73,78.75,8253.0,62.7405,62.8281,62.6769,62.6928,8253.0
2018-09-28 12:00:00,78.74,78.85,78.61,78.73,9685.0,62.6848,62.7724,62.5813,62.6769,9685.0
2018-09-28 12:30:00,78.72,78.81,78.53,78.81,15556.0,62.6689,62.7405,62.5176,62.7405,15556.0
2018-09-28 13:00:00,78.76,79.04,78.75,79.04,13277.0,62.7007,62.9236,62.6928,62.9236,13277.0
2018-09-28 13:30:00,79.1,79.41,79.04,79.22,25460.0,62.9714,63.2182,62.9236,63.0669,25460.0
2018-09-28 14:00:00,79.2,79.2,78.95,78.97,13201.0,63.051,63.051,62.852,62.8679,13201.0
2018-09-28 14:30:00,78.97,79.07,78.89,78.93,18243.0,62.8679,62.9475,62.8042,62.8361,18243.0
2018-09-28 15:00:00,78.92,78.98,78.82,78.88,17420.0,62.8281,62.8759,62.7485,62.7963,17420.0
2018-09-28 15:30:00,78.8,78.84,78.63,78.74,58008.0,62.7326,62.7644,62.5972,62.6848,58008.0
2018-10-01 09:30:00,78.88,79.33,78.4,78.86,39860.0,62.7963,63.1545,62.4141,62.7804,39860.0
2018-10-01 10:00:00,78.79,78.89,78.29,78.31,22194.0,62.7246,62.8042,62.3266,62.3425,22194.0
2018-10-01 10:30:00,78.39,78.8,78.34,78.74,16588.0,62.4062,62.7326,62.3664,62.6848,16588.0
2018-10-01 11:00:00,78.8,78.95,78.63,78.67,9303.0,62.7326,62.852,62.5972,62.6291,9303.0
2018-10-01 11:30:00,78.62,78.71,78.44,78.7,17999.0,62.5893,62.6609,62.446,62.653,17999.0
2018-10-01 12:00:00,78.73,78.94,78.7,78.92,11933.0,62.6769,62.844,62.653,62.8281,11933.0
2018-10-01 12:30:00,78.91,78.91,78.48,78.61,13871.0,62.8202,62.8202,62.4778,62.5813,13871.0
2018-10-01 13:00:00,78.58,78.86,78.52,78.85,20932.0,62.5574,62.7804,62.5097,62.7724,20932.0
2018-10-01 13:30:00,78.86,78.98,78.79,78.97,14071.0,62.7804,62.8759,62.7246,62.8679,14071.0
2018-10-01 14:00:00,79.01,79.36,78.98,79.33,28185.0,62.8998,63.1784,62.8759,63.1545,28185.0
2018-10-01 14:30:00,79.26,79.34,78.91,79.09,47735.0,63.0988,63.1625,62.8202,62.9635,47735.0
2018-10-01 15:00:00,79.06,79.2,78.72,78.76,16819.0,62.9396,63.051,62.6689,62.7007,16819.0
2018-10-01 15:30:00,78.75,78.9,78.57,78.87,56494.0,62.6928,62.8122,62.5495,62.7883,56494.0
2018-10-02 09:30:00,78.56,79.64,78.44,78.96,57601.0,62.5415,63.4013,62.446,62.86,57601.0
2018-10-02 10:00:00,78.94,78.94,78.49,78.63,11024.0,62.844,62.844,62.4858,62.5972,11024.0
2018-10-02 10:30:00,78.59,78.6,78.36,78.56,11723.0,62.5654,62.5734,62.3823,62.5415,11723.0
2018-10-02 11:00:00,78.54,78.67,78.25,78.27,9653.0,62.5256,62.6291,62.2947,62.3107,9653.0
2018-10-02 11:30:00,78.27,78.83,78.26,78.82,11640.0,62.3107,62.7565,62.3027,62.7485,11640.0
2018-10-02 12:00:00,78.8,78.93,78.63,78.63,11928.0,62.7326,62.8361,62.5972,62.5972,11928.0
2018-10-02 12:30:00,78.63,78.95,78.57,78.92,13812.0,62.5972,62.852,62.5495,62.8281,13812.0
2018-10-02 13:00:00,78.92,79.12,78.83,79.06,10556.0,62.8281,62.9873,62.7565,62.9396,10556.0
2018-10-02 13:30:00,79.08,79.37,79.01,79.35,14764.0,62.9555,63.1864,62.8998,63.1704,14764.0
2018-10-02 14:00:00,79.4,79.44,79.25,79.26,9702.0,63.2102,63.2421,63.0908,63.0988,9702.0
2018-10-02 14:30:00,79.24,79.25,79.04,79.07,10157.0,63.0829,63.0908,62.9236,62.9475,10157.0
2018-10-02 15:00:00,79.06,79.1,78.9,78.95,12163.0,62.9396,62.9714,62.8122,62.852,12163.0
2018-10-02 15:30:00,78.91,79.13,78.89,79.03,32120.0,62.8202,62.9953,62.8042,62.9157,32120.0
2018-10-03 09:30:00,79.3,79.3,78.5,79.22,24337.0,63.1306,63.1306,62.4938,63.0669,24337.0
2018-10-03 10:00:00,79.09,79.58,79.04,79.52,10223.0,62.9635,63.3535,62.9236,63.3058,10223.0
2018-10-03 10:30:00,79.52,79.68,79.31,79.48,14926.0,63.3058,63.4332,63.1386,63.2739,14926.0
2018-10-03 11:00:00,79.48,79.68,79.38,79.51,10542.0,63.2739,63.4332,63.1943,63.2978,10542.0
2018-10-03 11:30:00,79.45,79.48,79.27,79.42,14869.0,63.25,63.2739,63.1068,63.2262,14869.0
2018-10-03 12:00:00,79.42,79.57,79.42,79.49,9243.0,63.2262,63.3456,63.2262,63.2819,9243.0
2018-10-03 12:30:00,79.5,79.57,79.44,79.54,7621.0,63.2899,63.3456,63.2421,63.3217,7621.0
2018-10-03 13:00:00,79.5,79.64,79.46,79.56,17537.0,63.2899,63.4013,63.258,63.3376,17537.0
2018-10-03 13:30:00,79.56,79.64,79.51,79.63,15685.0,63.3376,63.4013,63.2978,63.3933,15685.0
2018-10-03 14:00:00,79.59,80.04,79.59,79.81,29401.0,63.3615,63.7197,63.3615,63.5366,29401.0
2018-10-03 14:30:00,79.81,79.84,79.36,79.49,17448.0,63.5366,63.5605,63.1784,63.2819,17448.0
2018-10-03 15:00:00,79.51,79.54,79.33,79.39,22976.0,63.2978,63.3217,63.1545,63.2023,22976.0
2018-10-03 15:30:00,79.41,79.41,79.19,79.25,57049.0,63.2182,63.2182,63.0431,63.0908,57049.0
2018-10-04 09:30:00,79.21,79.41,78.86,78.86,28263.0,63.059,63.2182,62.7804,62.7804,28263.0
2018-10-04 10:00:00,78.86,79.03,78.63,78.89,21960.0,62.7804,62.9157,62.5972,62.8042,21960.0
2018-10-04 10:30:00,78.89,78.89,78.43,78.56,23932.0,62.8042,62.8042,62.438,62.5415,23932.0
2018-10-04 11:00:00,78.56,78.87,78.46,78.65,29324.0,62.5415,62.7883,62.4619,62.6132,29324.0
2018-10-04 11:30:00,78.66,78.78,78.54,78.6,26237.0,62.6211,62.7167,62.5256,62.5734,26237.0
2018-10-04 12:00:00,78.6,78.62,78.27,78.39,27579.0,62.5734,62.5893,62.3107,62.4062,27579.0
2018-10-04 12:30:00,78.38,78.52,78.21,78.21,19400.0,62.3982,62.5097,62.2629,62.2629,19400.0
2018-10-04 13:00:00,78.19,78.2,77.85,77.9,24279.0,62.247,62.2549,61.9763,62.0161,24279.0
2018-10-04 13:30:00,77.86,78.1,77.65,78.03,20732.0,61.9843,62.1753,61.8171,62.1196,20732.0
2018-10-04 14:00:00,78.04,78.12,77.92,78.02,19439.0,62.1276,62.1912,62.032,62.1116,19439.0
2018-10-04 14:30:00,78.03,78.34,78.01,78.29,25465.0,62.1196,62.3664,62.1037,62.3266,25465.0
2018-10-04 15:00:00,78.29,78.41,78.23,78.31,23856.0,62.3266,62.4221,62.2788,62.3425,23856.0
2018-10-04 15:30:00,78.31,78.53,78.25,78.41,63262.0,62.3425,62.5176,62.2947,62.4221,63262.0
2018-10-05 09:30:00,78.34,79.47,78.21,79.27,37034.0,62.3664,63.266,62.2629,63.1068,37034.0
2018-10-05 10:00:00,79.32,79.71,79.27,79.51,29140.0,63.1466,63.457,63.1068,63.2978,29140.0
2018-10-05 10:30:00,79.36,79.37,78.76,78.85,8167.0,63.1784,63.1864,62.7007,62.7724,8167.0
2018-10-05 11:00:00,78.83,78.98,78.73,78.91,9534.0,62.7565,62.8759,62.6769,62.8202,9534.0
2018-10-05 11:30:00,78.88,78.92,78.46,78.46,15666.0,62.7963,62.8281,62.4619,62.4619,15666.0
2018-10-05 12:00:00,78.38,78.72,78.38,78.65,8883.0,62.3982,62.6689,62.3982,62.6132,8883.0
2018-10-05 12:30:00,78.6,78.63,78.5,78.55,8627.0,62.5734,62.5972,62.4938,62.5336,8627.0
2018-10-05 13:00:00,78.5,78.57,78.27,78.33,11214.0,62.4938,62.5495,62.3107,62.3584,11214.0
2018-10-05 13:30:00,78.36,78.58,78.18,78.43,13067.0,62.3823,62.5574,62.239,62.438,13067.0
2018-10-05 14:00:00,78.49,78.58,78.42,78.5,11581.0,62.4858,62.5574,62.4301,62.4938,11581.0
2018-10-05 14:30:00,78.51,78.73,78.46,78.72,10807.0,62.5017,62.6769,62.4619,62.6689,10807.0
2018-10-05 15:00:00,78.7,78.92,78.64,78.86,20378.0,62.653,62.8281,62.6052,62.7804,20378.0
2018-10-05 15:30:00,78.87,78.87,78.59,78.74,54905.0,62.7883,62.7883,62.5654,62.6848,54905.0
2018-10-08 09:30:00,78.75,79.32,78.72,79.29,15797.0,62.6928,63.1466,62.6689,63.1227,15797.0
2018-10-08 10:00:00,79.31,79.6,79.04,79.21,18046.0,63.1386,63.3695,62.9236,63.059,18046.0
2018-10-08 10:30:00,79.23,79.28,78.78,79.03,12866.0,63.0749,63.1147,62.7167,62.9157,12866.0
2018-10-08 11:00:00,79.02,79.12,78.92,78.99,14263.0,62.9077,62.9873,62.8281,62.8838,14263.0
2018-10-08 11:30:00,79.04,79.07,78.84,78.9,13731.0,62.9236,62.9475,62.7644,62.8122,13731.0
2018-10-08 12:00:00,78.87,79.36,78.84,79.3,12460.0,62.7883,63.1784,62.7644,63.1306,12460.0
2018-10-08 12:30:00,79.3,79.6,79.29,79.51,23128.0,63.1306,63.3695,63.1227,63.2978,23128.0
2018-10-08 13:00:00,79.46,79.67,79.36,79.41,6380.0,63.258,63.4252,63.1784,63.2182,6380.0
2018-10-08 13:30:00,79.41,79.52,79.19,79.34,21737.0,63.2182,63.3058,63.0431,63.1625,21737.0
2018-10-08 14:00:00,79.33,79.41,79.11,79.16,29158.0,63.1545,63.2182,62.9794,63.0192,29158.0
2018-10-08 14:30:00,79.11,79.23,79.04,79.18,20372.0,62.9794,63.0749,62.9236,63.0351,20372.0
2018-10-08 15:00:00,79.16,79.18,78.97,79.0,26916.0,63.0192,63.0351,62.8679,62.8918,26916.0
2018-10-08 15:30:00,79.0,79.08,78.92,79.0,39952.0,62.8918,62.9555,62.8281,62.8918,39952.0
2018-10-09 09:30:00,78.86,79.0,78.15,78.99,21968.0,62.7804,62.8918,62.2151,62.8838,21968.0
2018-10-09 10:00:00,78.97,79.23,78.79,78.79,29046.0,62.8679,63.0749,62.7246,62.7246,29046.0
2018-10-09 10:30:00,78.87,78.91,78.51,78.62,23794.0,62.7883,62.8202,62.5017,62.5893,23794.0
2018-10-09 11:00:00,78.62,78.84,78.6,78.63,15783.0,62.5893,62.7644,62.5734,62.5972,15783.0
2018-10-09 11:30:00,78.63,78.72,78.37,78.42,63897.0,62.5972,62.6689,62.3903,62.4301,63897.0
2018-10-09 12:00:00,78.42,78.6,78.31,78.36,31476.0,62.4301,62.5734,62.3425,62.3823,31476.0
2018-10-09 12:30:00,78.39,78.63,78.31,78.5,21866.0,62.4062,62.5972,62.3425,62.4938,21866.0
2018-10-09 13:00:00,78.5,78.58,78.38,78.39,18171.0,62.4938,62.5574,62.3982,62.4062,18171.0
2018-10-09 13:30:00,78.37,78.51,78.25,78.46,22070.0,62.3903,62.5017,62.2947,62.4619,22070.0
2018-10-09 14:00:00,78.43,78.48,78.29,78.29,13681.0,62.438,62.4778,62.3266,62.3266,13681.0
2018-10-09 14:30:00,78.29,78.34,78.13,78.27,22876.0,62.3266,62.3664,62.1992,62.3107,22876.0
2018-10-09 15:00:00,78.24,78.33,77.8,77.86,25107.0,62.2868,62.3584,61.9365,61.9843,25107.0
2018-10-09 15:30:00,77.88,77.96,77.72,77.76,65893.0,62.0002,62.0639,61.8728,61.9046,65893.0
2018-10-10 09:30:00,77.91,78.21,77.66,77.85,17128.0,62.0241,62.2629,61.825,61.9763,17128.0
2018-10-10 10:00:00,77.91,78.18,77.13,77.35,28301.0,62.0241,62.239,61.4031,61.5782,28301.0
2018-10-10 10:30:00,77.31,77.4,76.91,76.93,28200.0,61.5464,61.618,61.228,61.2439,28200.0
2018-10-10 11:00:00,76.87,76.9,76.36,76.36,23300.0,61.1961,61.22,60.7901,60.7901,23300.0
2018-10-10 11:30:00,76.36,76.66,76.22,76.4,17431.0,60.7901,61.0289,60.6787,60.8219,17431.0
2018-10-10 12:00:00,76.48,76.6,76.46,76.47,12991.0,60.8856,60.9812,60.8697,60.8777,12991.0
2018-10-10 12:30:00,76.46,76.62,76.3,76.3,13598.0,60.8697,60.9971,60.7423,60.7423,13598.0
2018-10-10 13:00:00,76.3,76.58,76.14,76.45,17660.0,60.7423,60.9652,60.615,60.8618,17660.0
2018-10-10 13:30:00,76.47,76.62,76.26,76.29,21001.0,60.8777,60.9971,60.7105,60.7344,21001.0
2018-10-10 14:00:00,76.32,76.32,75.83,76.03,34203.0,60.7583,60.7583,60.3682,60.5274,34203.0
2018-10-10 14:30:00,76.03,76.18,75.9,76.07,21422.0,60.5274,60.6468,60.4239,60.5592,21422.0
2018-10-10 15:00:00,76.06,76.15,75.71,76.13,26811.0,60.5513,60.6229,60.2726,60.607,26811.0
2018-10-10 15:30:00,76.13,76.17,75.5,75.61,81375.0,60.607,60.6388,60.1055,60.193,81375.0
2018-10-11 09:30:00,75.5,75.85,74.8,75.21,26464.0,60.1055,60.3841,59.5482,59.8746,26464.0
2018-10-11 10:00:00,75.28,75.3,74.8,74.86,31628.0,59.9303,59.9462,59.5482,59.596,31628.0
2018-10-11 10:30:00,74.94,75.79,74.94,74.99,25003.0,59.6596,60.3363,59.6596,59.6994,25003.0
2018-10-11 11:00:00,75.05,75.06,74.28,74.57,27149.0,59.7472,59.7552,59.1342,59.3651,27149.0
2018-10-11 11:30:00,74.58,75.15,74.33,74.86,20041.0,59.373,59.8268,59.174,59.596,20041.0
2018-10-11 12:00:00,74.86,75.0,74.66,74.87,16685.0,59.596,59.7074,59.4367,59.6039,16685.0
2018-10-11 12:30:00,74.84,74.84,74.39,74.39,16090.0,59.58,59.58,59.2218,59.2218,16090.0
2018-10-11 13:00:00,74.39,74.45,73.95,74.26,29402.0,59.2218,59.2696,58.8715,59.1183,29402.0
2018-10-11 13:30:00,74.29,74.39,73.91,73.93,19434.0,59.1422,59.2218,58.8397,58.8556,19434.0
2018-10-11 14:00:00,73.95,74.19,73.73,73.91,31627.0,58.8715,59.0626,58.6964,58.8397,31627.0
2018-10-11 14:30:00,73.89,73.92,73.32,73.61,29448.0,58.8237,58.8476,58.37,58.6008,29448.0
2018-10-11 15:00:00,73.62,73.95,73.52,73.79,40847.0,58.6088,58.8715,58.5292,58.7441,40847.0
2018-10-11 15:30:00,73.75,73.89,73.2,73.23,92438.0,58.7123,58.8237,58.2744,58.2983,92438.0
2018-10-12 09:30:00,74.0,74.07,73.29,73.56,25850.0,58.9113,58.967,58.3461,58.561,25850.0
2018-10-12 10:00:00,73.49,73.52,72.95,72.97,31771.0,58.5053,58.5292,58.0754,58.0913,31771.0
2018-10-12 10:30:00,73.04,73.18,72.75,72.81,31929.0,58.1471,58.2585,57.9162,57.964,31929.0
2018-10-12 11:00:00,72.76,73.0,72.59,72.6,27240.0,57.9241,58.1152,57.7888,57.7968,27240.0
2018-10-12 11:30:00,72.65,72.92,72.65,72.7,21415.0,57.8366,58.0515,57.8366,57.8764,21415.0
2018-10-12 12:00:00,72.7,72.74,72.21,72.25,22080.0,57.8764,57.9082,57.4863,57.5181,22080.0
2018-10-12 12:30:00,72.27,72.35,71.78,72.09,19902.0,57.5341,57.5977,57.144,57.3908,19902.0
2018-10-12 13:00:00,72.06,72.54,71.97,72.28,28552.0,57.3669,57.749,57.2952,57.542,28552.0
2018-10-12 13:30:00,72.22,72.45,72.06,72.27,19581.0,57.4943,57.6774,57.3669,57.5341,19581.0
2018-10-12 14:00:00,72.36,72.61,72.09,72.57,63205.0,57.6057,57.8047,57.3908,57.7729,63205.0
2018-10-12 14:30:00,72.56,72.76,72.33,72.75,19752.0,57.7649,57.9241,57.5818,57.9162,19752.0
2018-10-12 15:00:00,72.78,72.95,72.61,72.81,34838.0,57.9401,58.0754,57.8047,57.964,34838.0
2018-10-12 15:30:00,72.81,72.85,72.7,72.72,67469.0,57.964,57.9958,57.8764,57.8923,67469.0
2018-10-15 09:30:00,72.8,73.38,72.68,72.98,18519.0,57.956,58.4177,57.8605,58.0993,18519.0
2018-10-15 10:00:00,72.98,73.0,72.76,72.76,8877.0,58.0993,58.1152,57.9241,57.9241,8877.0
2018-10-15 10:30:00,72.8,72.84,72.66,72.78,7815.0,57.956,57.9878,57.8445,57.9401,7815.0
2018-10-15 11:00:00,72.78,73.14,72.49,73.14,21622.0,57.9401,58.2267,57.7092,58.2267,21622.0
2018-10-15 11:30:00,73.11,73.12,72.85,72.85,15397.0,58.2028,58.2107,57.9958,57.9958,15397.0
2018-10-15 12:00:00,72.84,73.05,72.65,73.04,40982.0,57.9878,58.155,57.8366,58.1471,40982.0
2018-10-15 12:30:00,73.03,73.14,72.93,73.03,24545.0,58.1391,58.2267,58.0595,58.1391,24545.0
2018-10-15 13:00:00,73.05,73.13,72.84,72.92,23601.0,58.155,58.2187,57.9878,58.0515,23601.0
2018-10-15 13:30:00,72.91,73.11,72.9,72.99,23373.0,58.0436,58.2028,58.0356,58.1073,23373.0
2018-10-15 14:00:00,73.0,73.06,72.89,73.06,10878.0,58.1152,58.163,58.0276,58.163,10878.0
2018-10-15 14:30:00,73.03,73.11,72.98,73.05,23813.0,58.1391,58.2028,58.0993,58.155,23813.0
2018-10-15 15:00:00,73.03,73.13,72.86,72.93,15176.0,58.1391,58.2187,58.0038,58.0595,15176.0
2018-10-15 15:30:00,72.93,72.95,72.69,72.74,36920.0,58.0595,58.0754,57.8684,57.9082,36920.0
2018-10-16 09:30:00,72.86,73.05,72.0,72.59,30990.0,58.0038,58.155,57.3191,57.7888,30990.0
2018-10-16 10:00:00,72.59,73.35,72.56,73.34,15790.0,57.7888,58.3938,57.7649,58.3859,15790.0
2018-10-16 10:30:00,73.39,73.89,73.2,73.84,24276.0,58.4257,58.8237,58.2744,58.7839,24276.0
2018-10-16 11:00:00,73.83,74.16,73.66,73.79,18192.0,58.776,59.0387,58.6406,58.7441,18192.0
2018-10-16 11:30:00,73.71,73.95,73.71,73.92,10861.0,58.6804,58.8715,58.6804,58.8476,10861.0
2018-10-16 12:00:00,73.93,73.93,73.6,73.72,15402.0,58.8556,58.8556,58.5929,58.6884,15402.0
2018-10-16 12:30:00,73.75,73.97,73.71,73.71,12934.0,58.7123,58.8874,58.6804,58.6804,12934.0
2018-10-16 13:00:00,73.71,73.74,73.62,73.67,12514.0,58.6804,58.7043,58.6088,58.6486,12514.0
2018-10-16 13:30:00,73.68,73.97,73.68,73.97,17150.0,58.6566,58.8874,58.6566,58.8874,17150.0
2018-10-16 14:00:00,73.99,74.33,73.98,74.33,21134.0,58.9034,59.174,58.8954,59.174,21134.0
2018-10-16 14:30:00,74.33,74.42,74.08,74.11,23876.0,59.174,59.2457,58.975,58.9989,23876.0
2018-10-16 15:00:00,74.14,74.14,73.92,73.92,24636.0,59.0228,59.0228,58.8476,58.8476,24636.0
2018-10-16 15:30:00,73.94,74.34,73.84,74.26,72968.0,58.8635,59.182,58.7839,59.1183,72968.0
2018-10-17 09:30:00,74.33,74.37,73.54,73.62,19582.0,59.174,59.2059,58.5451,58.6088,19582.0
2018-10-17 10:00:00,73.61,73.79,73.0,73.1,18331.0,58.6008,58.7441,58.1152,58.1948,18331.0
2018-10-17 10:30:00,73.1,73.16,72.71,73.07,23363.0,58.1948,58.2426,57.8843,58.1709,23363.0
2018-10-17 11:00:00,73.04,73.3,72.94,73.21,13851.0,58.1471,58.354,58.0674,58.2824,13851.0
2018-10-17 11:30:00,73.25,73.59,73.21,73.49,11184.0,58.3142,58.5849,58.2824,58.5053,11184.0
2018-10-17 12:00:00,73.5,73.65,73.36,73.55,17059.0,58.5133,58.6327,58.4018,58.5531,17059.0
2018-10-17 12:30:00,73.51,73.66,73.45,73.58,16814.0,58.5212,58.6406,58.4735,58.5769,16814.0
2018-10-17 13:00:00,73.59,73.8,73.41,73.68,10957.0,58.5849,58.7521,58.4416,58.6566,10957.0
2018-10-17 13:30:00,73.65,73.77,73.55,73.77,12490.0,58.6327,58.7282,58.5531,58.7282,12490.0
2018-10-17 14:00:00,73.74,73.82,73.47,73.49,13004.0,58.7043,58.768,58.4894,58.5053,13004.0
2018-10-17 14:30:00,73.51,73.71,73.49,73.58,8637.0,58.5212,58.6804,58.5053,58.5769,8637.0
2018-10-17 15:00:00,73.57,73.61,73.2,73.25,20495.0,58.569,58.6008,58.2744,58.3142,20495.0
2018-10-17 15:30:00,73.23,73.28,73.04,73.24,56791.0,58.2983,58.3381,58.1471,58.3063,56791.0
2018-10-18 09:30:00,73.23,73.23,72.62,72.77,15978.0,58.2983,58.2983,57.8127,57.9321,15978.0
2018-10-18 10:00:00,72.73,73.71,72.73,73.45,12642.0,57.9003,58.6804,57.9003,58.4735,12642.0
2018-10-18 10:30:00,73.44,73.72,73.36,73.72,6624.0,58.4655,58.6884,58.4018,58.6884,6624.0
2018-10-18 11:00:00,73.77,73.77,73.12,73.12,10571.0,58.7282,58.7282,58.2107,58.2107,10571.0
2018-10-18 11:30:00,73.09,73.13,72.46,72.7,46417.0,58.1869,58.2187,57.6853,57.8764,46417.0
2018-10-18 12:00:00,72.63,72.9,72.53,72.73,9386.0,57.8207,58.0356,57.741,57.9003,9386.0
2018-10-18 12:30:00,72.64,72.9,72.61,72.8,10888.0,57.8286,58.0356,57.8047,57.956,10888.0
2018-10-18 13:00:00,72.79,72.84,72.42,72.43,19421.0,57.948,57.9878,57.6535,57.6614,19421.0
2018-10-18 13:30:00,72.43,72.44,72.09,72.21,16752.0,57.6614,57.6694,57.3908,57.4863,16752.0
2018-10-18 14:00:00,72.17,72.49,72.17,72.42,12780.0,57.4545,57.7092,57.4545,57.6535,12780.0
2018-10-18 14:30:00,72.36,72.63,72.29,72.39,8587.0,57.6057,57.8207,57.55,57.6296,8587.0
2018-10-18 15:00:00,72.42,72.42,72.13,72.32,13203.0,57.6535,57.6535,57.4226,57.5739,13203.0
2018-10-18 15:30:00,72.3,72.4,72.2,72.29,44551.0,57.5579,57.6376,57.4783,57.55,44551.0
2018-10-19 09:30:00,72.34,73.25,72.1,72.98,13514.0,57.5898,58.3142,57.3987,58.0993,13514.0
2018-10-19 10:00:00,73.14,73.21,72.63,72.63,15098.0,58.2267,58.2824,57.8207,57.8207,15098.0
2018-10-19 10:30:00,72.63,72.98,72.48,72.76,7266.0,57.8207,58.0993,57.7012,57.9241,7266.0
2018-10-19 11:00:00,72.77,72.88,72.57,72.62,8354.0,57.9321,58.0197,57.7729,57.8127,8354.0
2018-10-19 11:30:00,72.58,72.66,72.17,72.66,12068.0,57.7809,57.8445,57.4545,57.8445,12068.0
2018-10-19 12:00:00,72.55,72.65,72.18,72.26,9523.0,57.757,57.8366,57.4624,57.5261,9523.0
2018-10-19 12:30:00,72.38,72.45,72.2,72.39,8578.0,57.6216,57.6774,57.4783,57.6296,8578.0
2018-10-19 13:00:00,72.27,72.63,72.27,72.47,7099.0,57.5341,57.8207,57.5341,57.6933,7099.0
2018-10-19 13:30:00,72.36,72.5,72.21,72.22,11983.0,57.6057,57.7172,57.4863,57.4943,11983.0
2018-10-19 14:00:00,72.16,72.22,71.92,72.08,17929.0,57.4465,57.4943,57.2554,57.3828,17929.0
2018-10-19 14:30:00,72.09,72.47,72.09,72.39,8365.0,57.3908,57.6933,57.3908,57.6296,8365.0
2018-10-19 15:00:00,72.35,72.37,72.05,72.37,10332.0,57.5977,57.6137,57.3589,57.6137,10332.0
2018-10-19 15:30:00,72.36,72.44,72.24,72.28,27646.0,57.6057,57.6694,57.5102,57.542,27646.0
2018-10-22 09:30:00,72.37,72.75,71.54,71.71,17577.0,57.6137,57.9162,56.9529,57.0882,17577.0
2018-10-22 10:00:00,71.81,71.96,71.15,71.39,21759.0,57.1679,57.2873,56.6424,56.8335,21759.0
2018-10-22 10:30:00,71.39,71.67,71.25,71.63,14980.0,56.8335,57.0564,56.722,57.0246,14980.0
2018-10-22 11:00:00,71.65,71.81,71.57,71.62,18260.0,57.0405,57.1679,56.9768,57.0166,18260.0
2018-10-22 11:30:00,71.5,71.67,71.47,71.52,9623.0,56.9211,57.0564,56.8972,56.937,9623.0
2018-10-22 12:00:00,71.49,71.65,71.25,71.33,17634.0,56.9131,57.0405,56.722,56.7857,17634.0
2018-10-22 12:30:00,71.3,71.47,71.27,71.32,9746.0,56.7618,56.8972,56.738,56.7778,9746.0
2018-10-22 13:00:00,71.32,71.35,71.01,71.04,18109.0,56.7778,56.8016,56.531,56.5549,18109.0
2018-10-22 13:30:00,71.01,71.47,70.95,71.44,18595.0,56.531,56.8972,56.4832,56.8733,18595.0
2018-10-22 14:00:00,71.39,71.53,71.24,71.37,15600.0,56.8335,56.9449,56.7141,56.8176,15600.0
2018-10-22 14:30:00,71.34,71.44,71.22,71.27,23943.0,56.7937,56.8733,56.6982,56.738,23943.0
2018-10-22 15:00:00,71.25,71.44,71.11,71.2,19191.0,56.722,56.8733,56.6106,56.6822,19191.0
2018-10-22 15:30:00,71.19,71.25,70.88,71.21,81856.0,56.6743,56.722,56.4275,56.6902,81856.0
2018-10-23 09:30:00,70.0,70.05,68.59,68.8,77790.0,55.7269,55.7667,54.6044,54.7716,77790.0
2018-10-23 10:00:00,68.55,68.66,67.37,67.72,113591.0,54.5726,54.6601,53.6332,53.9118,113591.0
2018-10-23 10:30:00,67.67,67.76,67.12,67.17,43702.0,53.872,53.9437,53.4342,53.474,43702.0
2018-10-23 11:00:00,67.22,67.92,67.11,67.92,45255.0,53.5138,54.071,53.4262,54.071,45255.0
2018-10-23 11:30:00,67.89,68.41,67.89,68.19,22838.0,54.0471,54.4611,54.0471,54.286,22838.0
2018-10-23 12:00:00,68.18,68.74,68.13,68.63,21300.0,54.278,54.7238,54.2382,54.6363,21300.0
2018-10-23 12:30:00,68.63,69.02,68.61,69.02,17227.0,54.6363,54.9467,54.6203,54.9467,17227.0
2018-10-23 13:00:00,69.03,69.6,68.97,69.42,18463.0,54.9547,55.4085,54.9069,55.2652,18463.0
2018-10-23 13:30:00,69.49,69.5,68.99,69.0,13127.0,55.3209,55.3289,54.9229,54.9308,13127.0
2018-10-23 14:00:00,69.02,69.18,68.9,68.99,41740.0,54.9467,55.0741,54.8512,54.9229,41740.0
2018-10-23 14:30:00,69.01,69.09,68.9,68.98,43477.0,54.9388,55.0025,54.8512,54.9149,43477.0
2018-10-23 15:00:00,69.0,69.29,68.9,69.14,64921.0,54.9308,55.1617,54.8512,55.0423,64921.0
2018-10-23 15:30:00,69.15,69.26,69.02,69.05,76404.0,55.0502,55.1378,54.9467,54.9706,76404.0
2018-10-24 09:30:00,70.29,71.99,70.03,70.52,53321.0,55.9578,57.3112,55.7508,56.1409,53321.0
2018-10-24 10:00:00,70.45,70.74,69.74,69.74,34436.0,56.0852,56.316,55.5199,55.5199,34436.0
2018-10-24 10:30:00,69.77,70.08,69.39,69.62,16980.0,55.5438,55.7906,55.2413,55.4244,16980.0
2018-10-24 11:00:00,69.63,69.64,69.18,69.19,20307.0,55.4324,55.4403,55.0741,55.0821,20307.0
2018-10-24 11:30:00,69.14,70.05,69.08,69.94,20244.0,55.0423,55.7667,54.9945,55.6792,20244.0
2018-10-24 12:00:00,70.0,70.11,69.6,69.75,19764.0,55.7269,55.8145,55.4085,55.5279,19764.0
2018-10-24 12:30:00,69.77,69.9,69.7,69.8,33907.0,55.5438,55.6473,55.4881,55.5677,33907.0
2018-10-24 13:00:00,69.75,69.75,69.04,69.07,15799.0,55.5279,55.5279,54.9627,54.9865,15799.0
2018-10-24 13:30:00,69.03,69.45,68.97,69.27,16961.0,54.9547,55.2891,54.9069,55.1458,16961.0
2018-10-24 14:00:00,69.21,69.35,68.85,69.23,13747.0,55.098,55.2095,54.8114,55.1139,13747.0
2018-10-24 14:30:00,69.33,69.4,68.84,68.86,18799.0,55.1935,55.2493,54.8034,54.8194,18799.0
2018-10-24 15:00:00,68.78,68.99,68.34,68.42,18232.0,54.7557,54.9229,54.4054,54.4691,18232.0
2018-10-24 15:30:00,68.39,68.62,67.95,68.06,110992.0,54.4452,54.6283,54.0949,54.1825,110992.0
2018-10-25 09:30:00,68.6,68.71,68.1,68.26,15107.0,54.6124,54.6999,54.2143,54.3417,15107.0
2018-10-25 10:00:00,68.28,68.54,68.02,68.23,20702.0,54.3576,54.5646,54.1506,54.3178,20702.0
2018-10-25 10:30:00,68.25,68.71,68.25,68.51,8108.0,54.3337,54.6999,54.3337,54.5407,8108.0
2018-10-25 11:00:00,68.49,68.79,68.3,68.7,12332.0,54.5248,54.7636,54.3735,54.692,12332.0
2018-10-25 11:30:00,68.79,68.87,68.69,68.76,8309.0,54.7636,54.8273,54.684,54.7398,8309.0
2018-10-25 12:00:00,68.74,69.0,68.63,68.92,16669.0,54.7238,54.9308,54.6363,54.8671,16669.0
2018-10-25 12:30:00,68.87,69.47,68.86,69.42,13941.0,54.8273,55.305,54.8194,55.2652,13941.0
2018-10-25 13:00:00,69.44,69.64,69.1,69.55,13560.0,55.2811,55.4403,55.0104,55.3687,13560.0
2018-10-25 13:30:00,69.57,69.79,69.38,69.43,32859.0,55.3846,55.5597,55.2333,55.2731,32859.0
2018-10-25 14:00:00,69.41,69.89,69.37,69.86,21887.0,55.2572,55.6393,55.2254,55.6155,21887.0
2018-10-25 14:30:00,69.86,69.94,69.71,69.74,16996.0,55.6155,55.6792,55.496,55.5199,16996.0
2018-10-25 15:00:00,69.78,69.8,69.59,69.6,11860.0,55.5518,55.5677,55.4005,55.4085,11860.0
2018-10-25 15:30:00,69.65,69.67,68.94,69.1,71339.0,55.4483,55.4642,54.8831,55.0104,71339.0
2018-10-26 09:30:00,68.47,68.47,67.77,67.77,16671.0,54.5089,54.5089,53.9516,53.9516,16671.0
2018-10-26 10:00:00,67.73,67.88,67.01,67.17,61097.0,53.9198,54.0392,53.3466,53.474,61097.0
2018-10-26 10:30:00,67.1,67.14,66.54,66.86,40118.0,53.4182,53.4501,52.9724,53.2272,40118.0
2018-10-26 11:00:00,66.87,67.42,66.64,67.42,25929.0,53.2351,53.673,53.052,53.673,25929.0
2018-10-26 11:30:00,67.47,67.66,67.25,67.47,9564.0,53.7128,53.864,53.5376,53.7128,9564.0
2018-10-26 12:00:00,67.47,67.73,67.35,67.54,14548.0,53.7128,53.9198,53.6173,53.7685,14548.0
2018-10-26 12:30:00,67.58,68.16,67.54,68.0,22206.0,53.8004,54.2621,53.7685,54.1347,22206.0
2018-10-26 13:00:00,67.95,68.42,67.94,68.26,12084.0,54.0949,54.4691,54.087,54.3417,12084.0
2018-10-26 13:30:00,68.27,68.27,67.93,68.24,15200.0,54.3497,54.3497,54.079,54.3258,15200.0
2018-10-26 14:00:00,68.27,68.27,67.64,67.87,15202.0,54.3497,54.3497,53.8481,54.0312,15202.0
2018-10-26 14:30:00,67.96,67.99,67.2,67.2,13239.0,54.1029,54.1268,53.4978,53.4978,13239.0
2018-10-26 15:00:00,67.14,67.56,67.03,67.36,18428.0,53.4501,53.7844,53.3625,53.6252,18428.0
2018-10-26 15:30:00,67.39,67.64,67.12,67.26,57287.0,53.6491,53.8481,53.4342,53.5456,57287.0
2018-10-29 09:30:00,68.0,68.28,67.51,68.21,25598.0,54.1347,54.3576,53.7446,54.3019,25598.0
2018-10-29 10:00:00,68.33,68.49,67.94,68.17,16005.0,54.3974,54.5248,54.087,54.2701,16005.0
2018-10-29 10:30:00,68.14,68.27,67.57,67.91,31500.0,54.2462,54.3497,53.7924,54.0631,31500.0
2018-10-29 11:00:00,67.91,68.0,67.56,67.75,15048.0,54.0631,54.1347,53.7844,53.9357,15048.0
2018-10-29 11:30:00,67.83,67.86,67.42,67.42,10731.0,53.9994,54.0233,53.673,53.673,10731.0
2018-10-29 12:00:00,67.41,67.44,66.93,67.03,23455.0,53.665,53.6889,53.2829,53.3625,23455.0
2018-10-29 12:30:00,67.0,67.4,67.0,67.12,19382.0,53.3386,53.6571,53.3386,53.4342,19382.0
2018-10-29 13:00:00,67.15,67.51,67.12,67.25,13764.0,53.458,53.7446,53.4342,53.5376,13764.0
2018-10-29 13:30:00,67.26,67.66,67.24,67.59,17210.0,53.5456,53.864,53.5297,53.8083,17210.0
2018-10-29 14:00:00,67.56,67.67,67.22,67.28,18540.0,53.7844,53.872,53.5138,53.5615,18540.0
2018-10-29 14:30:00,67.16,67.24,66.92,66.96,30408.0,53.466,53.5297,53.2749,53.3068,30408.0
2018-10-29 15:00:00,66.96,66.96,66.17,66.21,34026.0,53.3068,53.3068,52.6779,52.7097,34026.0
2018-10-29 15:30:00,66.2,66.24,65.2,66.13,127667.0,52.7017,52.7336,51.9056,52.646,127667.0
2018-10-30 09:30:00,66.22,67.27,65.55,67.14,23386.0,52.7177,53.5536,52.1843,53.4501,23386.0
2018-10-30 10:00:00,67.3,67.68,66.66,67.5,19625.0,53.5774,53.88,53.0679,53.7367,19625.0
2018-10-30 10:30:00,67.43,67.43,66.5,66.63,8654.0,53.6809,53.6809,52.9406,53.0441,8654.0
2018-10-30 11:00:00,66.49,66.94,66.35,66.94,19399.0,52.9326,53.2909,52.8212,53.2909,19399.0
2018-10-30 11:30:00,66.97,67.67,66.93,67.35,23280.0,53.3147,53.872,53.2829,53.6173,23280.0
2018-10-30 12:00:00,67.41,67.73,67.24,67.7,35718.0,53.665,53.9198,53.5297,53.8959,35718.0
2018-10-30 12:30:00,67.7,67.85,67.43,67.63,23944.0,53.8959,54.0153,53.6809,53.8402,23944.0
2018-10-30 13:00:00,67.51,67.62,67.13,67.13,28753.0,53.7446,53.8322,53.4421,53.4421,28753.0
2018-10-30 13:30:00,67.09,67.63,67.05,67.54,15921.0,53.4103,53.8402,53.3784,53.7685,15921.0
2018-10-30 14:00:00,67.6,67.63,67.29,67.3,13601.0,53.8163,53.8402,53.5695,53.5774,13601.0
2018-10-30 14:30:00,67.3,67.92,67.25,67.92,16190.0,53.5774,54.071,53.5376,54.071,16190.0
2018-10-30 15:00:00,67.82,68.05,67.67,67.91,26195.0,53.9914,54.1745,53.872,54.0631,26195.0
2018-10-30 15:30:00,67.9,67.96,67.68,67.89,44907.0,54.0551,54.1029,53.88,54.0471,44907.0
2018-10-31 09:30:00,68.66,68.96,68.25,68.73,18332.0,54.6601,54.899,54.3337,54.7159,18332.0
2018-10-31 10:00:00,68.55,68.62,67.63,67.71,13649.0,54.5726,54.6283,53.8402,53.9038,13649.0
2018-10-31 10:30:00,67.81,67.95,67.54,67.63,16080.0,53.9835,54.0949,53.7685,53.8402,16080.0
2018-10-31 11:00:00,67.67,67.75,67.06,67.35,24998.0,53.872,53.9357,53.3864,53.6173,24998.0
2018-10-31 11:30:00,67.4,67.58,67.25,67.31,23633.0,53.6571,53.8004,53.5376,53.5854,23633.0
2018-10-31 12:00:00,67.43,67.5,67.1,67.29,12192.0,53.6809,53.7367,53.4182,53.5695,12192.0
2018-10-31 12:30:00,67.27,67.74,67.27,67.54,13536.0,53.5536,53.9277,53.5536,53.7685,13536.0
2018-10-31 13:00:00,67.55,67.84,67.2,67.2,21849.0,53.7765,54.0073,53.4978,53.4978,21849.0
2018-10-31 13:30:00,67.27,67.43,67.23,67.33,20374.0,53.5536,53.6809,53.5217,53.6013,20374.0
2018-10-31 14:00:00,67.29,67.53,67.16,67.27,20498.0,53.5695,53.7606,53.466,53.5536,20498.0
2018-10-31 14:30:00,67.23,67.35,67.05,67.14,21267.0,53.5217,53.6173,53.3784,53.4501,21267.0
2018-10-31 15:00:00,67.13,67.39,67.05,67.11,35832.0,53.4421,53.6491,53.3784,53.4262,35832.0
2018-10-31 15:30:00,67.15,67.15,66.67,66.75,67470.0,53.458,53.458,53.0759,53.1396,67470.0
2018-11-01 09:30:00,67.24,68.22,67.0,68.05,97944.0,53.5297,54.3099,53.3386,54.1745,97944.0
2018-11-01 10:00:00,68.01,68.59,68.01,68.57,107181.0,54.1427,54.6044,54.1427,54.5885,107181.0
2018-11-01 10:30:00,68.58,69.25,68.55,69.04,30027.0,54.5965,55.1298,54.5726,54.9627,30027.0
2018-11-01 11:00:00,69.04,69.2,68.65,69.08,26762.0,54.9627,55.09,54.6522,54.9945,26762.0
2018-11-01 11:30:00,69.1,69.1,68.51,68.64,30792.0,55.0104,55.0104,54.5407,54.6442,30792.0
2018-11-01 12:00:00,68.6,68.61,67.93,67.96,29249.0,54.6124,54.6203,54.079,54.1029,29249.0
2018-11-01 12:30:00,67.98,68.4,67.94,68.4,31261.0,54.1188,54.4532,54.087,54.4532,31261.0
2018-11-01 13:00:00,68.39,68.52,68.12,68.49,24916.0,54.4452,54.5487,54.2303,54.5248,24916.0
2018-11-01 13:30:00,68.49,68.57,68.28,68.53,36653.0,54.5248,54.5885,54.3576,54.5567,36653.0
2018-11-01 14:00:00,68.53,68.86,68.53,68.86,27365.0,54.5567,54.8194,54.5567,54.8194,27365.0
2018-11-01 14:30:00,68.83,69.08,68.75,69.07,29689.0,54.7955,54.9945,54.7318,54.9865,29689.0
2018-11-01 15:00:00,69.07,69.31,69.04,69.29,40266.0,54.9865,55.1776,54.9627,55.1617,40266.0
2018-11-01 15:30:00,69.27,69.63,69.24,69.61,115164.0,55.1458,55.4324,55.1219,55.4164,115164.0
2018-11-02 09:30:00,69.98,70.48,69.76,70.2,37179.0,55.711,56.109,55.5359,55.8861,37179.0
2018-11-02 10:00:00,70.2,70.78,70.19,70.19,32416.0,55.8861,56.3479,55.8782,55.8782,32416.0
2018-11-02 10:30:00,70.25,70.73,70.0,70.49,24120.0,55.9259,56.3081,55.7269,56.117,24120.0
2018-11-02 11:00:00,70.63,70.63,70.09,70.25,64866.0,56.2285,56.2285,55.7986,55.9259,64866.0
2018-11-02 11:30:00,70.21,70.61,70.2,70.57,56384.0,55.8941,56.2125,55.8861,56.1807,56384.0
2018-11-02 12:00:00,70.65,70.65,70.08,70.2,18557.0,56.2444,56.2444,55.7906,55.8861,18557.0
2018-11-02 12:30:00,70.19,70.24,69.82,70.1,31960.0,55.8782,55.918,55.5836,55.8065,31960.0
2018-11-02 13:00:00,70.17,70.48,70.11,70.36,26064.0,55.8623,56.109,55.8145,56.0135,26064.0
2018-11-02 13:30:00,70.35,70.57,70.27,70.53,29271.0,56.0056,56.1807,55.9419,56.1488,29271.0
2018-11-02 14:00:00,70.52,70.93,70.25,70.91,35456.0,56.1409,56.4673,55.9259,56.4514,35456.0
2018-11-02 14:30:00,70.86,71.04,70.61,70.95,28840.0,56.4116,56.5549,56.2125,56.4832,28840.0
2018-11-02 15:00:00,70.92,71.08,70.64,70.77,38585.0,56.4593,56.5867,56.2364,56.3399,38585.0
2018-11-02 15:30:00,70.78,70.85,70.56,70.65,114579.0,56.3479,56.4036,56.1727,56.2444,114579.0
2018-11-05 09:30:00,70.2,70.59,69.45,69.91,81480.0,55.8861,56.1966,55.2891,55.6553,81480.0
2018-11-05 10:00:00,69.95,70.14,69.8,70.11,35177.0,55.6871,55.8384,55.5677,55.8145,35177.0
2018-11-05 10:30:00,70.11,70.17,69.86,70.1,27000.0,55.8145,55.8623,55.6155,55.8065,27000.0
2018-11-05 11:00:00,70.1,70.32,70.04,70.13,26225.0,55.8065,55.9817,55.7588,55.8304,26225.0
2018-11-05 11:30:00,70.11,70.22,69.84,70.1,72397.0,55.8145,55.9021,55.5995,55.8065,72397.0
2018-11-05 12:00:00,70.12,70.17,69.93,70.05,36636.0,55.8224,55.8623,55.6712,55.7667,36636.0
2018-11-05 12:30:00,70.07,70.1,69.9,70.0,30660.0,55.7826,55.8065,55.6473,55.7269,30660.0
2018-11-05 13:00:00,69.98,70.16,69.97,70.13,17636.0,55.711,55.8543,55.703,55.8304,17636.0
2018-11-05 13:30:00,70.13,70.33,70.13,70.26,17624.0,55.8304,55.9896,55.8304,55.9339,17624.0
2018-11-05 14:00:00,70.22,70.25,70.02,70.19,28387.0,55.9021,55.9259,55.7428,55.8782,28387.0
2018-11-05 14:30:00,70.21,70.28,70.1,70.25,27444.0,55.8941,55.9498,55.8065,55.9259,27444.0
2018-11-05 15:00:00,70.21,70.3,70.14,70.16,41858.0,55.8941,55.9657,55.8384,55.8543,41858.0
2018-11-05 15:30:00,70.15,70.37,70.03,70.15,177402.0,55.8463,56.0215,55.7508,55.8463,177402.0
2018-11-06 09:30:00,70.3,71.98,70.09,71.43,37127.0,55.9657,57.3032,55.7986,56.8653,37127.0
2018-11-06 10:00:00,71.45,71.45,70.84,71.16,31948.0,56.8813,56.8813,56.3956,56.6504,31948.0
2018-11-06 10:30:00,71.16,71.74,70.88,71.52,31042.0,56.6504,57.1121,56.4275,56.937,31042.0
2018-11-06 11:00:00,71.53,71.6,71.29,71.42,12341.0,56.9449,57.0007,56.7539,56.8574,12341.0
2018-11-06 11:30:00,71.38,71.38,70.77,70.97,18656.0,56.8255,56.8255,56.3399,56.4991,18656.0
2018-11-06 12:00:00,70.93,71.05,70.86,70.89,14013.0,56.4673,56.5628,56.4116,56.4354,14013.0
2018-11-06 12:30:00,70.9,71.1,70.6,70.6,14079.0,56.4434,56.6026,56.2046,56.2046,14079.0
2018-11-06 13:00:00,70.68,70.86,70.65,70.79,11480.0,56.2683,56.4116,56.2444,56.3558,11480.0
2018-11-06 13:30:00,70.78,70.83,70.53,70.83,18683.0,56.3479,56.3877,56.1488,56.3877,18683.0
2018-11-06 14:00:00,70.76,70.89,70.58,70.72,27650.0,56.332,56.4354,56.1887,56.3001,27650.0
2018-11-06 14:30:00,70.7,70.85,70.61,70.66,33273.0,56.2842,56.4036,56.2125,56.2523,33273.0
2018-11-06 15:00:00,70.64,70.72,70.57,70.65,73254.0,56.2364,56.3001,56.1807,56.2444,73254.0
2018-11-06 15:30:00,70.66,71.06,70.54,70.9,161053.0,56.2523,56.5708,56.1568,56.4434,161053.0
2018-11-07 09:30:00,70.14,72.78,70.14,72.63,126397.0,55.8384,57.9401,55.8384,57.8207,126397.0
2018-11-07 10:00:00,72.59,73.95,72.04,72.68,109728.0,57.7888,58.8715,57.351,57.8605,109728.0
2018-11-07 10:30:00,72.64,73.89,72.54,73.64,58124.0,57.8286,58.8237,57.749,58.6247,58124.0
2018-11-07 11:00:00,73.7,74.84,73.35,74.76,87055.0,58.6725,59.58,58.3938,59.5163,87055.0
2018-11-07 11:30:00,74.57,74.8,73.84,74.26,140067.0,59.3651,59.5482,58.7839,59.1183,140067.0
2018-11-07 12:00:00,74.25,74.42,73.76,74.03,99823.0,59.1103,59.2457,58.7202,58.9352,99823.0
2018-11-07 12:30:00,74.03,74.84,73.95,74.79,101241.0,58.9352,59.58,58.8715,59.5402,101241.0
2018-11-07 13:00:00,74.73,74.94,74.24,74.68,100767.0,59.4925,59.6596,59.1024,59.4527,100767.0
2018-11-07 13:30:00,74.67,75.03,74.44,74.88,50907.0,59.4447,59.7313,59.2616,59.6119,50907.0
2018-11-07 14:00:00,74.88,75.7,74.8,75.33,86225.0,59.6119,60.2647,59.5482,59.9701,86225.0
2018-11-07 14:30:00,75.27,75.53,74.8,75.06,65554.0,59.9224,60.1293,59.5482,59.7552,65554.0
2018-11-07 15:00:00,75.02,75.64,74.75,75.63,62232.0,59.7233,60.2169,59.5084,60.209,62232.0
2018-11-07 15:30:00,75.62,75.85,75.45,75.77,186031.0,60.201,60.3841,60.0657,60.3204,186031.0
2018-11-08 09:30:00,75.34,76.83,75.23,76.08,121364.0,59.9781,61.1643,59.8905,60.5672,121364.0
2018-11-08 10:00:00,76.16,77.22,76.01,77.16,65359.0,60.6309,61.4747,60.5115,61.427,65359.0
2018-11-08 10:30:00,77.08,77.32,76.8,77.25,37288.0,61.3633,61.5544,61.1404,61.4986,37288.0
2018-11-08 11:00:00,77.36,77.85,77.32,77.8,36835.0,61.5862,61.9763,61.5544,61.9365,36835.0
2018-11-08 11:30:00,77.8,78.2,77.74,77.9,27304.0,61.9365,62.2549,61.8887,62.0161,27304.0
2018-11-08 12:00:00,77.93,78.35,77.92,78.28,38364.0,62.04,62.3743,62.032,62.3186,38364.0
2018-11-08 12:30:00,78.25,78.68,78.2,78.37,31945.0,62.2947,62.6371,62.2549,62.3903,31945.0
2018-11-08 13:00:00,78.36,78.54,78.07,78.26,23232.0,62.3823,62.5256,62.1514,62.3027,23232.0
2018-11-08 13:30:00,78.21,78.38,78.04,78.38,31157.0,62.2629,62.3982,62.1276,62.3982,31157.0
2018-11-08 14:00:00,78.38,78.49,78.14,78.17,35065.0,62.3982,62.4858,62.2072,62.231,35065.0
2018-11-08 14:30:00,78.15,78.63,78.12,78.62,55978.0,62.2151,62.5972,62.1912,62.5893,55978.0
2018-11-08 15:00:00,78.6,78.7,78.45,78.47,43885.0,62.5734,62.653,62.454,62.4699,43885.0
2018-11-08 15:30:00,78.46,78.55,78.08,78.2,136372.0,62.4619,62.5336,62.1594,62.2549,136372.0
2018-11-09 09:30:00,77.45,77.96,75.85,75.98,47069.0,61.6579,62.0639,60.3841,60.4876,47069.0
2018-11-09 10:00:00,76.05,76.43,75.21,75.44,28558.0,60.5433,60.8458,59.8746,60.0577,28558.0
2018-11-09 10:30:00,75.51,75.78,75.16,75.78,29728.0,60.1134,60.3284,59.8348,60.3284,29728.0
2018-11-09 11:00:00,75.85,75.93,75.09,75.28,75373.0,60.3841,60.4478,59.7791,59.9303,75373.0
2018-11-09 11:30:00,75.29,75.29,74.22,74.29,23992.0,59.9383,59.9383,59.0865,59.1422,23992.0
2018-11-09 12:00:00,74.3,74.49,73.63,73.63,82881.0,59.1501,59.3014,58.6168,58.6168,82881.0
2018-11-09 12:30:00,73.58,74.16,73.56,73.79,34025.0,58.5769,59.0387,58.561,58.7441,34025.0
2018-11-09 13:00:00,73.75,73.75,73.12,73.5,27033.0,58.7123,58.7123,58.2107,58.5133,27033.0
2018-11-09 13:30:00,73.61,73.61,72.64,73.03,22115.0,58.6008,58.6008,57.8286,58.1391,22115.0
2018-11-09 14:00:00,73.03,73.17,72.77,73.09,16498.0,58.1391,58.2505,57.9321,58.1869,16498.0
2018-11-09 14:30:00,73.09,73.53,73.02,73.48,33922.0,58.1869,58.5371,58.1311,58.4973,33922.0
2018-11-09 15:00:00,73.48,73.93,73.2,73.77,41371.0,58.4973,58.8556,58.2744,58.7282,41371.0
2018-11-09 15:30:00,73.79,74.24,73.79,74.2,109016.0,58.7441,59.1024,58.7441,59.0705,109016.0
2018-11-12 09:30:00,74.21,76.32,73.97,75.98,113524.0,59.0785,60.7583,58.8874,60.4876,113524.0
2018-11-12 10:00:00,75.92,76.53,75.58,76.34,57280.0,60.4398,60.9254,60.1691,60.7742,57280.0
2018-11-12 10:30:00,76.34,76.73,76.03,76.73,25780.0,60.7742,61.0847,60.5274,61.0847,25780.0
2018-11-12 11:00:00,76.66,76.76,75.75,75.84,29366.0,61.0289,61.1085,60.3045,60.3761,29366.0
2018-11-12 11:30:00,75.73,75.93,75.34,75.72,14796.0,60.2886,60.4478,59.9781,60.2806,14796.0
2018-11-12 12:00:00,75.76,77.03,75.72,77.0,36923.0,60.3124,61.3235,60.2806,61.2996,36923.0
2018-11-12 12:30:00,76.88,77.02,76.35,76.83,13768.0,61.2041,61.3155,60.7821,61.1643,13768.0
2018-11-12 13:00:00,76.9,77.51,76.89,77.49,21000.0,61.22,61.7056,61.212,61.6897,21000.0
2018-11-12 13:30:00,77.5,78.0,77.46,77.93,54789.0,61.6977,62.0957,61.6658,62.04,54789.0
2018-11-12 14:00:00,77.9,78.35,77.57,77.61,128830.0,62.0161,62.3743,61.7534,61.7852,128830.0
2018-11-12 14:30:00,77.61,77.97,76.98,76.98,65723.0,61.7852,62.0718,61.2837,61.2837,65723.0
2018-11-12 15:00:00,76.97,77.55,76.95,77.35,38589.0,61.2757,61.7375,61.2598,61.5782,38589.0
2018-11-12 15:30:00,77.33,77.44,76.71,76.89,103154.0,61.5623,61.6499,61.0687,61.212,103154.0
2018-11-13 09:30:00,76.7,76.84,75.15,75.69,26822.0,61.0608,61.1722,59.8268,60.2567,26822.0
2018-11-13 10:00:00,75.7,76.12,75.46,75.58,21815.0,60.2647,60.599,60.0736,60.1691,21815.0
2018-11-13 10:30:00,75.48,76.39,75.47,76.32,15468.0,60.0895,60.814,60.0816,60.7583,15468.0
2018-11-13 11:00:00,76.33,77.17,76.33,77.09,12313.0,60.7662,61.4349,60.7662,61.3713,12313.0
2018-11-13 11:30:00,77.06,77.58,76.9,77.5,37165.0,61.3474,61.7613,61.22,61.6977,37165.0
2018-11-13 12:00:00,77.58,77.86,77.58,77.65,25858.0,61.7613,61.9843,61.7613,61.8171,25858.0
2018-11-13 12:30:00,77.64,77.69,77.13,77.29,12971.0,61.8091,61.8489,61.4031,61.5305,12971.0
2018-11-13 13:00:00,77.29,77.52,77.06,77.17,33087.0,61.5305,61.7136,61.3474,61.4349,33087.0
2018-11-13 13:30:00,77.14,77.54,77.11,77.34,18480.0,61.4111,61.7295,61.3872,61.5703,18480.0
2018-11-13 14:00:00,77.33,77.43,77.07,77.16,19113.0,61.5623,61.6419,61.3553,61.427,19113.0
2018-11-13 14:30:00,77.17,77.24,76.9,77.01,16631.0,61.4349,61.4907,61.22,61.3076,16631.0
2018-11-13 15:00:00,76.93,77.21,76.57,76.79,24295.0,61.2439,61.4668,60.9573,61.1324,24295.0
2018-11-13 15:30:00,76.82,77.01,76.67,76.92,68822.0,61.1563,61.3076,61.0369,61.2359,68822.0
2018-11-14 09:30:00,77.23,77.85,76.59,77.68,20469.0,61.4827,61.9763,60.9732,61.841,20469.0
2018-11-14 10:00:00,77.83,78.49,77.78,77.91,33747.0,61.9604,62.4858,61.9206,62.0241,33747.0
2018-11-14 10:30:00,77.85,78.09,77.58,77.81,32811.0,61.9763,62.1674,61.7613,61.9444,32811.0
2018-11-14 11:00:00,77.75,77.75,76.87,77.06,31272.0,61.8967,61.8967,61.1961,61.3474,31272.0
2018-11-14 11:30:00,77.1,77.36,76.85,77.24,35214.0,61.3792,61.5862,61.1802,61.4907,35214.0
2018-11-14 12:00:00,77.21,77.23,76.93,77.09,19736.0,61.4668,61.4827,61.2439,61.3713,19736.0
2018-11-14 12:30:00,77.15,77.15,76.52,76.67,21204.0,61.419,61.419,60.9175,61.0369,21204.0
2018-11-14 13:00:00,76.71,76.89,76.64,76.73,11812.0,61.0687,61.212,61.013,61.0847,11812.0
2018-11-14 13:30:00,76.74,76.86,76.64,76.86,20182.0,61.0926,61.1882,61.013,61.1882,20182.0
2018-11-14 14:00:00,76.86,77.28,76.6,77.08,19739.0,61.1882,61.5225,60.9812,61.3633,19739.0
2018-11-14 14:30:00,77.06,77.37,76.96,77.35,23000.0,61.3474,61.5942,61.2678,61.5782,23000.0
2018-11-14 15:00:00,77.35,77.96,77.32,77.61,35853.0,61.5782,62.0639,61.5544,61.7852,35853.0
2018-11-14 15:30:00,77.67,77.74,77.08,77.26,69163.0,61.833,61.8887,61.3633,61.5066,69163.0
2018-11-15 09:30:00,77.14,77.6,76.89,77.4,16145.0,61.4111,61.7773,61.212,61.618,16145.0
2018-11-15 10:00:00,77.37,77.82,77.37,77.79,11394.0,61.5942,61.9524,61.5942,61.9285,11394.0
2018-11-15 10:30:00,77.69,77.69,77.08,77.08,18507.0,61.8489,61.8489,61.3633,61.3633,18507.0
2018-11-15 11:00:00,77.07,77.83,77.02,77.63,20052.0,61.3553,61.9604,61.3155,61.8011,20052.0
2018-11-15 11:30:00,77.61,77.74,77.4,77.52,20960.0,61.7852,61.8887,61.618,61.7136,20960.0
2018-11-15 12:00:00,77.61,77.63,77.14,77.36,16653.0,61.7852,61.8011,61.4111,61.5862,16653.0
2018-11-15 12:30:00,77.29,77.44,77.18,77.22,11498.0,61.5305,61.6499,61.4429,61.4747,11498.0
2018-11-15 13:00:00,77.19,77.84,76.94,77.84,15339.0,61.4509,61.9683,61.2518,61.9683,15339.0
2018-11-15 13:30:00,77.84,78.04,77.63,78.03,14312.0,61.9683,62.1276,61.8011,62.1196,14312.0
2018-11-15 14:00:00,78.04,78.12,77.86,78.1,14798.0,62.1276,62.1912,61.9843,62.1753,14798.0
2018-11-15 14:30:00,78.1,78.32,77.81,77.83,18053.0,62.1753,62.3505,61.9444,61.9604,18053.0
2018-11-15 15:00:00,77.88,78.0,77.61,77.8,20435.0,62.0002,62.0957,61.7852,61.9365,20435.0
2018-11-15 15:30:00,77.78,78.09,77.76,78.07,28481.0,61.9206,62.1674,61.9046,62.1514,28481.0
2018-11-16 09:30:00,77.5,78.31,77.5,78.03,15068.0,61.6977,62.3425,61.6977,62.1196,15068.0
2018-11-16 10:00:00,78.17,78.47,78.0,78.35,11021.0,62.231,62.4699,62.0957,62.3743,11021.0
2018-11-16 10:30:00,78.35,78.66,78.17,78.49,20691.0,62.3743,62.6211,62.231,62.4858,20691.0
2018-11-16 11:00:00,78.55,78.79,78.32,78.57,20808.0,62.5336,62.7246,62.3505,62.5495,20808.0
2018-11-16 11:30:00,78.53,78.69,78.29,78.68,12238.0,62.5176,62.645,62.3266,62.6371,12238.0
2018-11-16 12:00:00,78.67,78.8,78.53,78.61,10715.0,62.6291,62.7326,62.5176,62.5813,10715.0
2018-11-16 12:30:00,78.62,79.23,78.61,78.87,15937.0,62.5893,63.0749,62.5813,62.7883,15937.0
2018-11-16 13:00:00,78.9,78.96,78.51,78.51,7090.0,62.8122,62.86,62.5017,62.5017,7090.0
2018-11-16 13:30:00,78.53,78.71,78.45,78.67,8131.0,62.5176,62.6609,62.454,62.6291,8131.0
2018-11-16 14:00:00,78.7,78.88,78.59,78.84,10623.0,62.653,62.7963,62.5654,62.7644,10623.0
2018-11-16 14:30:00,78.83,79.02,78.77,78.96,11171.0,62.7565,62.9077,62.7087,62.86,11171.0
2018-11-16 15:00:00,79.01,79.26,78.94,79.19,20426.0,62.8998,63.0988,62.844,63.0431,20426.0
2018-11-16 15:30:00,79.21,79.21,78.87,78.98,58614.0,63.059,63.059,62.7883,62.8759,58614.0
2018-11-19 09:30:00,79.05,79.36,78.62,78.83,16412.0,62.9316,63.1784,62.5893,62.7565,16412.0
2018-11-19 10:00:00,78.78,78.98,77.52,77.53,36666.0,62.7167,62.8759,61.7136,61.7215,36666.0
2018-11-19 10:30:00,77.55,78.53,77.53,78.52,8520.0,61.7375,62.5176,61.7215,62.5097,8520.0
2018-11-19 11:00:00,78.53,78.66,78.2,78.31,9436.0,62.5176,62.6211,62.2549,62.3425,9436.0
2018-11-19 11:30:00,78.21,78.3,77.39,77.62,9272.0,62.2629,62.3345,61.6101,61.7932,9272.0
2018-11-19 12:00:00,77.51,77.64,77.26,77.39,13819.0,61.7056,61.8091,61.5066,61.6101,13819.0
2018-11-19 12:30:00,77.42,77.69,77.28,77.63,7870.0,61.634,61.8489,61.5225,61.8011,7870.0
2018-11-19 13:00:00,77.61,77.66,77.24,77.31,10465.0,61.7852,61.825,61.4907,61.5464,10465.0
2018-11-19 13:30:00,77.24,77.45,77.06,77.16,18113.0,61.4907,61.6579,61.3474,61.427,18113.0
2018-11-19 14:00:00,77.09,77.3,77.01,77.26,9214.0,61.3713,61.5384,61.3076,61.5066,9214.0
2018-11-19 14:30:00,77.24,77.24,76.66,76.66,41909.0,61.4907,61.4907,61.0289,61.0289,41909.0
2018-11-19 15:00:00,76.64,76.82,76.53,76.7,69353.0,61.013,61.1563,60.9254,61.0608,69353.0
2018-11-19 15:30:00,76.71,76.74,75.87,76.0,118342.0,61.0687,61.0926,60.4,60.5035,118342.0
2018-11-20 09:30:00,75.0,75.24,73.21,73.21,40672.0,59.7074,59.8985,58.2824,58.2824,40672.0
2018-11-20 10:00:00,73.43,74.73,73.4,74.6,69844.0,58.4575,59.4925,58.4337,59.389,69844.0
2018-11-20 10:30:00,74.67,75.0,74.59,74.9,51948.0,59.4447,59.7074,59.381,59.6278,51948.0
2018-11-20 11:00:00,74.9,74.94,74.51,74.58,22148.0,59.6278,59.6596,59.3173,59.373,22148.0
2018-11-20 11:30:00,74.54,74.59,74.21,74.37,41879.0,59.3412,59.381,59.0785,59.2059,41879.0
2018-11-20 12:00:00,74.5,74.55,74.02,74.25,17627.0,59.3094,59.3492,58.9272,59.1103,17627.0
2018-11-20 12:30:00,74.29,74.36,73.92,73.93,10437.0,59.1422,59.1979,58.8476,58.8556,10437.0
2018-11-20 13:00:00,73.93,74.0,73.35,73.43,26608.0,58.8556,58.9113,58.3938,58.4575,26608.0
2018-11-20 13:30:00,73.45,73.45,72.6,72.6,54086.0,58.4735,58.4735,57.7968,57.7968,54086.0
2018-11-20 14:00:00,72.58,72.79,72.23,72.62,18125.0,57.7809,57.948,57.5022,57.8127,18125.0
2018-11-20 14:30:00,72.69,73.01,72.69,72.73,22815.0,57.8684,58.1232,57.8684,57.9003,22815.0
2018-11-20 15:00:00,72.77,72.79,72.25,72.39,80487.0,57.9321,57.948,57.5181,57.6296,80487.0
2018-11-20 15:30:00,72.39,72.74,72.15,72.34,98354.0,57.6296,57.9082,57.4385,57.5898,98354.0
2018-11-21 09:30:00,72.84,73.14,72.34,73.01,41584.0,57.9878,58.2267,57.5898,58.1232,41584.0
2018-11-21 10:00:00,73.05,73.66,72.9,73.04,22246.0,58.155,58.6406,58.0356,58.1471,22246.0
2018-11-21 10:30:00,72.99,73.81,72.99,73.71,12571.0,58.1073,58.7601,58.1073,58.6804,12571.0
2018-11-21 11:00:00,73.65,75.17,73.62,74.79,49610.0,58.6327,59.8427,58.6088,59.5402,49610.0
2018-11-21 11:30:00,74.88,75.23,74.68,74.81,42318.0,59.6119,59.8905,59.4527,59.5562,42318.0
2018-11-21 12:00:00,74.83,75.07,74.64,74.77,15498.0,59.5721,59.7631,59.4208,59.5243,15498.0
2018-11-21 12:30:00,74.73,74.79,74.29,74.72,14014.0,59.4925,59.5402,59.1422,59.4845,14014.0
2018-11-21 13:00:00,74.79,74.88,74.34,74.48,13106.0,59.5402,59.6119,59.182,59.2934,13106.0
2018-11-21 13:30:00,74.52,74.71,74.46,74.51,9780.0,59.3253,59.4765,59.2775,59.3173,9780.0
2018-11-21 14:00:00,74.52,74.57,74.34,74.5,8320.0,59.3253,59.3651,59.182,59.3094,8320.0
2018-11-21 14:30:00,74.46,74.59,74.39,74.39,10861.0,59.2775,59.381,59.2218,59.2218,10861.0
2018-11-21 15:00:00,74.39,74.59,74.29,74.36,20314.0,59.2218,59.381,59.1422,59.1979,20314.0
2018-11-21 15:30:00,74.31,74.45,74.15,74.4,55275.0,59.1581,59.2696,59.0307,59.2298,55275.0
2018-11-23 09:30:00,73.32,74.42,73.32,74.36,14911.0,58.8003,59.6825,58.8003,59.6344,14911.0
2018-11-23 10:00:00,74.49,74.95,74.46,74.8,12755.0,59.7386,60.1075,59.7145,59.9872,12755.0
2018-11-23 10:30:00,74.81,75.49,74.6,75.09,33474.0,59.9952,60.5406,59.8268,60.2198,33474.0
2018-11-23 11:00:00,74.94,75.27,74.94,75.19,6696.0,60.0995,60.3641,60.0995,60.3,6696.0
2018-11-23 11:30:00,75.18,75.19,74.7,74.79,12139.0,60.292,60.3,59.907,59.9792,12139.0
2018-11-23 12:00:00,74.88,75.18,74.77,75.09,9007.0,60.0514,60.292,59.9632,60.2198,9007.0
2018-11-23 12:30:00,75.12,75.16,74.51,74.62,17712.0,60.2438,60.2759,59.7546,59.8429,17712.0
2018-11-26 09:30:00,75.4,75.94,74.81,74.93,36858.0,60.4684,60.9015,59.9952,60.0915,36858.0
2018-11-26 10:00:00,75.01,75.2,73.88,74.14,28815.0,60.1556,60.308,59.2494,59.4579,28815.0
2018-11-26 10:30:00,74.2,74.25,73.75,74.19,9851.0,59.506,59.5461,59.1452,59.498,9851.0
2018-11-26 11:00:00,74.21,74.6,74.03,74.54,23335.0,59.5141,59.8268,59.3697,59.7787,23335.0
2018-11-26 11:30:00,74.48,74.48,73.78,74.03,17219.0,59.7306,59.7306,59.1692,59.3697,17219.0
2018-11-26 12:00:00,74.03,74.14,73.5,73.5,18366.0,59.3697,59.4579,58.9447,58.9447,18366.0
2018-11-26 12:30:00,73.39,73.69,73.23,73.69,20045.0,58.8564,59.097,58.7281,59.097,20045.0
2018-11-26 13:00:00,73.68,73.89,73.54,73.67,21822.0,59.089,59.2574,58.9767,59.081,21822.0
2018-11-26 13:30:00,73.74,74.08,73.44,74.08,24732.0,59.1371,59.4098,58.8965,59.4098,24732.0
2018-11-26 14:00:00,74.07,74.37,73.99,74.26,27325.0,59.4018,59.6424,59.3376,59.5542,27325.0
2018-11-26 14:30:00,74.27,74.33,73.58,73.76,8870.0,59.5622,59.6103,59.0088,59.1532,8870.0
2018-11-26 15:00:00,73.81,73.98,73.67,73.96,16107.0,59.1933,59.3296,59.081,59.3136,16107.0
2018-11-26 15:30:00,73.92,74.25,73.89,74.18,55960.0,59.2815,59.5461,59.2574,59.49,55960.0
2018-11-27 09:30:00,73.69,74.3,72.81,73.17,19983.0,59.097,59.5862,58.3913,58.68,19983.0
2018-11-27 10:00:00,73.17,73.93,72.92,73.71,15896.0,58.68,59.2895,58.4795,59.1131,15896.0
2018-11-27 10:30:00,73.67,73.98,73.36,73.89,16421.0,59.081,59.3296,58.8324,59.2574,16421.0
2018-11-27 11:00:00,73.8,74.07,73.51,73.69,11613.0,59.1853,59.4018,58.9527,59.097,11613.0
2018-11-27 11:30:00,73.69,73.86,73.31,73.5,13568.0,59.097,59.2334,58.7923,58.9447,13568.0
2018-11-27 12:00:00,73.53,73.65,73.13,73.3,9572.0,58.9687,59.065,58.6479,58.7843,9572.0
2018-11-27 12:30:00,73.2,73.37,72.94,73.27,18220.0,58.7041,58.8404,58.4956,58.7602,18220.0
2018-11-27 13:00:00,73.28,73.56,73.27,73.41,9116.0,58.7682,58.9928,58.7602,58.8725,9116.0
2018-11-27 13:30:00,73.37,73.48,73.07,73.48,11834.0,58.8404,58.9286,58.5998,58.9286,11834.0
2018-11-27 14:00:00,73.49,73.67,73.43,73.62,10194.0,58.9366,59.081,58.8885,59.0409,10194.0
2018-11-27 14:30:00,73.62,73.78,73.58,73.66,13821.0,59.0409,59.1692,59.0088,59.073,13821.0
2018-11-27 15:00:00,73.65,73.74,73.44,73.63,17662.0,59.065,59.1371,58.8965,59.0489,17662.0
2018-11-27 15:30:00,73.6,73.91,73.57,73.74,47707.0,59.0249,59.2735,59.0008,59.1371,47707.0
2018-11-28 09:30:00,74.02,74.66,73.42,73.51,33434.0,59.3617,59.8749,58.8805,58.9527,33434.0
2018-11-28 10:00:00,73.34,73.52,72.96,73.12,19288.0,58.8163,58.9607,58.5116,58.6399,19288.0
2018-11-28 10:30:00,73.08,73.3,72.83,73.02,25488.0,58.6078,58.7843,58.4073,58.5597,25488.0
2018-11-28 11:00:00,73.11,73.84,73.05,73.72,11978.0,58.6319,59.2173,58.5838,59.1211,11978.0
2018-11-28 11:30:00,73.83,73.83,73.32,73.62,16791.0,59.2093,59.2093,58.8003,59.0409,16791.0
2018-11-28 12:00:00,73.94,74.61,73.86,74.15,9985.0,59.2975,59.8348,59.2334,59.4659,9985.0
2018-11-28 12:30:00,74.13,74.52,73.98,74.49,22244.0,59.4499,59.7627,59.3296,59.7386,22244.0
2018-11-28 13:00:00,74.43,74.67,74.24,74.66,12726.0,59.6905,59.883,59.5381,59.8749,12726.0
2018-11-28 13:30:00,74.74,74.77,74.16,74.32,20095.0,59.9391,59.9632,59.474,59.6023,20095.0
2018-11-28 14:00:00,74.27,74.28,73.98,74.1,17762.0,59.5622,59.5702,59.3296,59.4258,17762.0
2018-11-28 14:30:00,74.11,74.57,74.11,74.34,9252.0,59.4339,59.8028,59.4339,59.6183,9252.0
2018-11-28 15:00:00,74.21,74.48,73.98,74.42,18820.0,59.5141,59.7306,59.3296,59.6825,18820.0
2018-11-28 15:30:00,74.4,74.6,74.27,74.6,24096.0,59.6664,59.8268,59.5622,59.8268,24096.0
2018-11-29 09:30:00,74.48,75.29,73.97,74.12,37097.0,59.7306,60.3802,59.3216,59.4419,37097.0
2018-11-29 10:00:00,74.31,74.99,74.21,74.65,22071.0,59.5943,60.1396,59.5141,59.8669,22071.0
2018-11-29 10:30:00,74.63,74.89,74.0,74.36,31351.0,59.8509,60.0594,59.3456,59.6344,31351.0
2018-11-29 11:00:00,74.26,74.98,74.15,74.71,31379.0,59.5542,60.1316,59.4659,59.915,31379.0
2018-11-29 11:30:00,74.7,75.0,74.69,74.9,24845.0,59.907,60.1476,59.899,60.0674,24845.0
2018-11-29 12:00:00,74.94,75.0,74.81,74.98,12022.0,60.0995,60.1476,59.9952,60.1316,12022.0
2018-11-29 12:30:00,74.89,75.66,74.89,75.33,20508.0,60.0594,60.6769,60.0594,60.4123,20508.0
2018-11-29 13:00:00,75.39,75.41,74.98,75.14,15578.0,60.4604,60.4764,60.1316,60.2599,15578.0
2018-11-29 13:30:00,75.28,75.29,75.0,75.29,6342.0,60.3722,60.3802,60.1476,60.3802,6342.0
2018-11-29 14:00:00,75.28,75.53,75.16,75.44,10239.0,60.3722,60.5727,60.2759,60.5005,10239.0
2018-11-29 14:30:00,75.51,75.9,75.39,75.77,15360.0,60.5566,60.8694,60.4604,60.7651,15360.0
2018-11-29 15:00:00,75.77,75.78,75.49,75.6,16823.0,60.7651,60.7731,60.5406,60.6288,16823.0
2018-11-29 15:30:00,75.55,75.58,75.15,75.21,26556.0,60.5887,60.6128,60.2679,60.316,26556.0
2018-11-30 09:30:00,75.02,75.13,74.26,75.08,36179.0,60.1637,60.2519,59.5542,60.2118,36179.0
2018-11-30 10:00:00,75.08,75.66,74.98,75.13,29136.0,60.2118,60.6769,60.1316,60.2519,29136.0
2018-11-30 10:30:00,75.04,75.35,74.98,75.22,13307.0,60.1797,60.4283,60.1316,60.324,13307.0
2018-11-30 11:00:00,75.15,75.24,74.9,74.9,15935.0,60.2679,60.3401,60.0674,60.0674,15935.0
2018-11-30 11:30:00,74.84,75.34,74.75,75.24,11201.0,60.0193,60.4203,59.9471,60.3401,11201.0
2018-11-30 12:00:00,75.2,75.36,75.12,75.27,20348.0,60.308,60.4363,60.2438,60.3641,20348.0
2018-11-30 12:30:00,75.31,75.96,75.31,75.73,15129.0,60.3962,60.9175,60.3962,60.733,15129.0
2018-11-30 13:00:00,75.67,75.93,75.67,75.8,10962.0,60.6849,60.8934,60.6849,60.7892,10962.0
2018-11-30 13:30:00,75.77,76.57,75.71,76.57,28567.0,60.7651,61.4067,60.717,61.4067,28567.0
2018-11-30 14:00:00,76.59,76.59,75.8,75.8,11655.0,61.4227,61.4227,60.7892,60.7892,11655.0
2018-11-30 14:30:00,75.87,76.35,75.87,76.09,25533.0,60.8453,61.2303,60.8453,61.0218,25533.0
2018-11-30 15:00:00,76.14,76.21,75.78,75.86,28004.0,61.0619,61.118,60.7731,60.8373,28004.0
2018-11-30 15:30:00,75.86,76.18,75.86,76.0,51914.0,60.8373,61.0939,60.8373,60.9496,51914.0
2018-12-03 09:30:00,77.54,77.56,75.41,75.46,79505.0,62.1846,62.2007,60.4764,60.5165,79505.0
2018-12-03 10:00:00,75.38,75.48,74.72,74.94,41070.0,60.4524,60.5326,59.9231,60.0995,41070.0
2018-12-03 10:30:00,74.97,74.98,74.01,74.6,38273.0,60.1236,60.1316,59.3537,59.8268,38273.0
2018-12-03 11:00:00,74.58,74.76,74.32,74.61,17064.0,59.8108,59.9551,59.6023,59.8348,17064.0
2018-12-03 11:30:00,74.6,74.76,74.2,74.76,27723.0,59.8268,59.9551,59.506,59.9551,27723.0
2018-12-03 12:00:00,74.79,75.53,74.79,75.4,22926.0,59.9792,60.5727,59.9792,60.4684,22926.0
2018-12-03 12:30:00,75.46,75.63,75.17,75.18,26026.0,60.5165,60.6529,60.2839,60.292,26026.0
2018-12-03 13:00:00,75.28,75.67,75.25,75.66,22124.0,60.3722,60.6849,60.3481,60.6769,22124.0
2018-12-03 13:30:00,75.56,75.6,75.24,75.42,10334.0,60.5967,60.6288,60.3401,60.4844,10334.0
2018-12-03 14:00:00,75.44,75.73,75.26,75.72,17159.0,60.5005,60.733,60.3561,60.725,17159.0
2018-12-03 14:30:00,75.73,75.93,75.67,75.77,21430.0,60.733,60.8934,60.6849,60.7651,21430.0
2018-12-03 15:00:00,75.76,76.11,75.72,76.02,37922.0,60.7571,61.0378,60.725,60.9656,37922.0
2018-12-03 15:30:00,76.04,76.04,75.42,75.57,57226.0,60.9817,60.9817,60.4844,60.6047,57226.0
2018-12-04 09:30:00,75.67,75.79,74.58,74.58,37176.0,60.6849,60.7812,59.8108,59.8108,37176.0
2018-12-04 10:00:00,74.55,74.65,74.02,74.24,9684.0,59.7867,59.8669,59.3617,59.5381,9684.0
2018-12-04 10:30:00,74.31,74.96,74.31,74.64,17289.0,59.5943,60.1155,59.5943,59.8589,17289.0
2018-12-04 11:00:00,74.55,74.63,74.31,74.55,11713.0,59.7867,59.8509,59.5943,59.7867,11713.0
2018-12-04 11:30:00,74.59,74.96,74.42,74.87,13580.0,59.8188,60.1155,59.6825,60.0434,13580.0
2018-12-04 12:00:00,74.87,74.87,73.7,73.78,28895.0,60.0434,60.0434,59.1051,59.1692,28895.0
2018-12-04 12:30:00,73.77,74.15,73.6,74.08,15066.0,59.1612,59.4659,59.0249,59.4098,15066.0
2018-12-04 13:00:00,73.99,74.1,73.21,73.21,28277.0,59.3376,59.4258,58.7121,58.7121,28277.0
2018-12-04 13:30:00,73.27,73.46,72.75,73.34,24052.0,58.7602,58.9126,58.3432,58.8163,24052.0
2018-12-04 14:00:00,73.34,73.79,73.13,73.51,16836.0,58.8163,59.1772,58.6479,58.9527,16836.0
2018-12-04 14:30:00,73.57,73.67,73.34,73.34,19076.0,59.0008,59.081,58.8163,58.8163,19076.0
2018-12-04 15:00:00,73.32,73.34,72.71,72.73,20548.0,58.8003,58.8163,58.3111,58.3271,20548.0
2018-12-04 15:30:00,72.7,72.8,72.4,72.48,49639.0,58.3031,58.3833,58.0625,58.1267,49639.0
2018-12-06 09:30:00,71.38,71.4,70.35,70.41,37257.0,57.2445,57.2605,56.4185,56.4666,37257.0
2018-12-06 10:00:00,70.46,70.99,70.36,70.89,32528.0,56.5067,56.9317,56.4265,56.8515,32528.0
2018-12-06 10:30:00,70.86,70.86,70.12,70.13,11658.0,56.8275,56.8275,56.234,56.242,11658.0
2018-12-06 11:00:00,70.18,70.35,69.93,70.01,27623.0,56.2821,56.4185,56.0816,56.1458,27623.0
2018-12-06 11:30:00,70.06,70.7,70.0,70.45,19507.0,56.1859,56.6991,56.1378,56.4987,19507.0
2018-12-06 12:00:00,70.44,70.8,70.22,70.75,19270.0,56.4906,56.7793,56.3142,56.7392,19270.0
2018-12-06 12:30:00,70.75,70.91,70.51,70.76,21279.0,56.7392,56.8676,56.5468,56.7473,21279.0
2018-12-06 13:00:00,70.81,70.85,70.14,70.2,11383.0,56.7874,56.8194,56.25,56.2982,11383.0
2018-12-06 13:30:00,70.13,70.91,70.08,70.66,37368.0,56.242,56.8676,56.2019,56.6671,37368.0
2018-12-06 14:00:00,70.6,70.73,70.16,70.33,25000.0,56.619,56.7232,56.2661,56.4024,25000.0
2018-12-06 14:30:00,70.42,70.62,70.1,70.48,28258.0,56.4746,56.635,56.218,56.5227,28258.0
2018-12-06 15:00:00,70.54,70.83,70.24,70.76,25946.0,56.5708,56.8034,56.3302,56.7473,25946.0
2018-12-06 15:30:00,70.79,71.22,70.74,71.12,46813.0,56.7713,57.1162,56.7312,57.036,46813.0
2018-12-07 09:30:00,71.3,72.66,70.8,72.45,45633.0,57.1803,58.271,56.7793,58.1026,45633.0
2018-12-07 10:00:00,72.38,72.38,71.63,71.95,68725.0,58.0465,58.0465,57.445,57.7016,68725.0
2018-12-07 10:30:00,71.89,72.45,71.83,72.39,16120.0,57.6535,58.1026,57.6054,58.0545,16120.0
2018-12-07 11:00:00,72.4,72.57,71.65,71.82,39207.0,58.0625,58.1988,57.461,57.5974,39207.0
2018-12-07 11:30:00,71.78,71.87,71.28,71.28,37182.0,57.5653,57.6375,57.1643,57.1643,37182.0
2018-12-07 12:00:00,71.36,71.45,71.06,71.11,15018.0,57.2284,57.3006,56.9879,57.028,15018.0
2018-12-07 12:30:00,71.1,71.1,70.51,71.02,13790.0,57.0199,57.0199,56.5468,56.9558,13790.0
2018-12-07 13:00:00,70.88,71.1,70.1,70.11,11577.0,56.8435,57.0199,56.218,56.226,11577.0
2018-12-07 13:30:00,70.15,70.23,69.74,69.83,25686.0,56.2581,56.3222,55.9293,56.0014,25686.0
2018-12-07 14:00:00,69.9,70.09,69.51,69.91,36739.0,56.0576,56.2099,55.7448,56.0656,36739.0
2018-12-07 14:30:00,69.89,69.9,69.29,69.29,23306.0,56.0496,56.0576,55.5684,55.5684,23306.0
2018-12-07 15:00:00,69.38,69.53,69.18,69.47,19135.0,55.6406,55.7608,55.4802,55.7127,19135.0
2018-12-07 15:30:00,69.49,69.83,69.41,69.54,46216.0,55.7288,56.0014,55.6646,55.7689,46216.0
2018-12-10 09:30:00,69.39,69.63,68.38,69.01,37239.0,55.6486,55.841,54.8386,55.3438,37239.0
2018-12-10 10:00:00,68.95,69.48,68.82,69.04,14705.0,55.2957,55.7207,55.1914,55.3679,14705.0
2018-12-10 10:30:00,69.08,69.18,68.61,68.67,19355.0,55.4,55.4802,55.023,55.0712,19355.0
2018-12-10 11:00:00,68.55,68.55,67.42,67.69,36864.0,54.9749,54.9749,54.0687,54.2852,36864.0
2018-12-10 11:30:00,67.7,68.8,67.7,68.32,39656.0,54.2932,55.1754,54.2932,54.7905,39656.0
2018-12-10 12:00:00,68.38,68.4,68.05,68.08,20529.0,54.8386,54.8546,54.5739,54.598,20529.0
2018-12-10 12:30:00,68.13,69.31,68.11,69.03,26153.0,54.6381,55.5844,54.6221,55.3599,26153.0
2018-12-10 13:00:00,69.11,69.4,68.77,68.95,37611.0,55.424,55.6566,55.1514,55.2957,37611.0
2018-12-10 13:30:00,69.11,69.36,68.71,68.77,32850.0,55.424,55.6245,55.1032,55.1514,32850.0
2018-12-10 14:00:00,68.77,68.87,68.57,68.64,22655.0,55.1514,55.2315,54.991,55.0471,22655.0
2018-12-10 14:30:00,68.69,69.01,68.43,68.43,22273.0,55.0872,55.3438,54.8787,54.8787,22273.0
2018-12-10 15:00:00,68.44,68.44,67.99,68.21,41851.0,54.8867,54.8867,54.5258,54.7022,41851.0
2018-12-10 15:30:00,68.26,68.66,68.25,68.34,78912.0,54.7423,55.0631,54.7343,54.8065,78912.0
2018-12-11 09:30:00,69.43,69.75,69.03,69.46,26618.0,55.6806,55.9373,55.3599,55.7047,26618.0
2018-12-11 10:00:00,69.46,69.59,69.01,69.14,23174.0,55.7047,55.809,55.3438,55.4481,23174.0
2018-12-11 10:30:00,69.18,69.37,68.61,68.75,19895.0,55.4802,55.6325,55.023,55.1353,19895.0
2018-12-11 11:00:00,68.9,69.13,68.12,68.12,20930.0,55.2556,55.4401,54.6301,54.6301,20930.0
2018-12-11 11:30:00,68.12,68.35,67.97,68.21,38543.0,54.6301,54.8145,54.5098,54.7022,38543.0
2018-12-11 12:00:00,68.17,68.29,67.54,67.67,40162.0,54.6702,54.7664,54.1649,54.2692,40162.0
2018-12-11 12:30:00,67.58,67.95,67.5,67.76,49473.0,54.197,54.4937,54.1329,54.3414,49473.0
2018-12-11 13:00:00,67.63,67.65,66.9,66.9,30298.0,54.2371,54.2531,53.6517,53.6517,30298.0
2018-12-11 13:30:00,66.89,66.95,66.28,66.62,45141.0,53.6437,53.6918,53.1544,53.4271,45141.0
2018-12-11 14:00:00,66.63,67.13,66.58,66.99,55979.0,53.4351,53.8361,53.395,53.7238,55979.0
2018-12-11 14:30:00,67.01,67.15,66.42,66.42,71638.0,53.7399,53.8522,53.2667,53.2667,71638.0
2018-12-11 15:00:00,66.45,66.78,66.18,66.51,65991.0,53.2908,53.5554,53.0743,53.3389,65991.0
2018-12-11 15:30:00,66.51,66.77,66.06,66.14,96253.0,53.3389,53.5474,52.978,53.0422,96253.0
2018-12-12 09:30:00,66.81,67.11,65.71,66.22,62548.0,53.5795,53.8201,52.6973,53.1063,62548.0
2018-12-12 10:00:00,66.18,66.57,65.83,66.12,41542.0,53.0743,53.387,52.7936,53.0261,41542.0
2018-12-12 10:30:00,66.17,67.6,66.13,67.01,60526.0,53.0662,54.213,53.0342,53.7399,60526.0
2018-12-12 11:00:00,67.0,67.0,66.34,66.49,22718.0,53.7319,53.7319,53.2026,53.3229,22718.0
2018-12-12 11:30:00,66.45,66.45,65.91,66.17,43463.0,53.2908,53.2908,52.8577,53.0662,43463.0
2018-12-12 12:00:00,66.27,66.54,66.1,66.51,61307.0,53.1464,53.363,53.0101,53.3389,61307.0
2018-12-12 12:30:00,66.5,66.52,66.06,66.12,31232.0,53.3309,53.3469,52.978,53.0261,31232.0
2018-12-12 13:00:00,66.15,66.3,66.0,66.28,29242.0,53.0502,53.1705,52.9299,53.1544,29242.0
2018-12-12 13:30:00,66.22,66.25,65.76,65.89,33795.0,53.1063,53.1304,52.7374,52.8417,33795.0
2018-12-12 14:00:00,65.87,66.05,65.64,65.64,39296.0,52.8256,52.97,52.6412,52.6412,39296.0
2018-12-12 14:30:00,65.69,65.78,65.24,65.7,47760.0,52.6813,52.7535,52.3204,52.6893,47760.0
2018-12-12 15:00:00,65.66,65.87,65.57,65.71,43017.0,52.6572,52.8256,52.5851,52.6973,43017.0
2018-12-12 15:30:00,65.71,65.91,65.49,65.54,82141.0,52.6973,52.8577,52.5209,52.561,82141.0
2018-12-13 09:30:00,65.88,66.47,65.36,65.42,44870.0,52.8337,53.3068,52.4166,52.4648,44870.0
2018-12-13 10:00:00,65.35,65.74,64.83,64.83,30324.0,52.4086,52.7214,51.9916,51.9916,30324.0
2018-12-13 10:30:00,64.79,65.88,64.75,65.84,33348.0,51.9595,52.8337,51.9274,52.8016,33348.0
2018-12-13 11:00:00,65.86,65.86,64.98,65.38,28538.0,52.8176,52.8176,52.1119,52.4327,28538.0
2018-12-13 11:30:00,65.32,65.67,65.14,65.14,60681.0,52.3846,52.6652,52.2402,52.2402,60681.0
2018-12-13 12:00:00,65.11,65.27,64.88,65.13,21369.0,52.2161,52.3445,52.0317,52.2322,21369.0
2018-12-13 12:30:00,65.09,65.38,64.98,65.14,20536.0,52.2001,52.4327,52.1119,52.2402,20536.0
2018-12-13 13:00:00,65.13,65.21,64.97,65.14,23208.0,52.2322,52.2963,52.1039,52.2402,23208.0
2018-12-13 13:30:00,65.19,65.36,65.01,65.05,14635.0,52.2803,52.4166,52.136,52.168,14635.0
2018-12-13 14:00:00,65.04,65.3,64.95,65.12,30260.0,52.16,52.3685,52.0878,52.2242,30260.0
2018-12-13 14:30:00,65.09,65.19,64.99,65.08,19483.0,52.2001,52.2803,52.1199,52.1921,19483.0
2018-12-13 15:00:00,65.09,65.36,64.99,65.23,27928.0,52.2001,52.4166,52.1199,52.3124,27928.0
2018-12-13 15:30:00,65.19,65.28,65.0,65.02,88994.0,52.2803,52.3525,52.1279,52.144,88994.0
2018-12-14 09:30:00,64.26,65.41,64.18,64.99,30455.0,51.5345,52.4567,51.4703,52.1199,30455.0
2018-12-14 10:00:00,64.99,65.09,64.45,64.61,34889.0,52.1199,52.2001,51.6868,51.8152,34889.0
2018-12-14 10:30:00,64.61,64.68,64.36,64.53,38971.0,51.8152,51.8713,51.6147,51.751,38971.0
2018-12-14 11:00:00,64.58,64.6,63.93,64.08,42650.0,51.7911,51.8071,51.2698,51.3901,42650.0
2018-12-14 11:30:00,64.07,64.45,63.64,63.7,44480.0,51.3821,51.6868,51.0373,51.0854,44480.0
2018-12-14 12:00:00,63.7,64.16,63.7,64.0,37854.0,51.0854,51.4543,51.0854,51.326,37854.0
2018-12-14 12:30:00,64.05,64.18,64.0,64.02,30647.0,51.3661,51.4703,51.326,51.342,30647.0
2018-12-14 13:00:00,64.03,64.03,63.63,63.93,38607.0,51.35,51.35,51.0292,51.2698,38607.0
2018-12-14 13:30:00,63.9,63.96,63.58,63.61,42028.0,51.2458,51.2939,50.9891,51.0132,42028.0
2018-12-14 14:00:00,63.54,63.66,63.37,63.48,20803.0,50.9571,51.0533,50.8207,50.9089,20803.0
2018-12-14 14:30:00,63.44,63.5,63.1,63.34,27468.0,50.8769,50.925,50.6042,50.7967,27468.0
2018-12-14 15:00:00,63.28,63.43,63.13,63.14,18416.0,50.7485,50.8688,50.6282,50.6363,18416.0
2018-12-14 15:30:00,63.12,63.52,62.5,63.51,176335.0,50.6202,50.941,50.123,50.933,176335.0
2018-12-17 09:30:00,64.51,65.98,63.85,64.55,76163.0,51.735,52.9139,51.2057,51.767,76163.0
2018-12-17 10:00:00,64.62,64.76,64.01,64.38,23191.0,51.8232,51.9355,51.334,51.6307,23191.0
2018-12-17 10:30:00,64.38,64.69,63.92,64.33,49354.0,51.6307,51.8793,51.2618,51.5906,49354.0
2018-12-17 11:00:00,64.36,64.67,64.09,64.13,51780.0,51.6147,51.8633,51.3981,51.4302,51780.0
2018-12-17 11:30:00,64.14,65.45,64.12,65.28,47199.0,51.4382,52.4888,51.4222,52.3525,47199.0
2018-12-17 12:00:00,65.27,65.28,64.5,64.79,24763.0,52.3445,52.3525,51.7269,51.9595,24763.0
2018-12-17 12:30:00,64.71,64.71,63.91,64.0,35254.0,51.8954,51.8954,51.2538,51.326,35254.0
2018-12-17 13:00:00,64.0,64.49,63.94,64.33,21955.0,51.326,51.7189,51.2778,51.5906,21955.0
2018-12-17 13:30:00,64.26,64.41,63.9,63.96,29299.0,51.5345,51.6548,51.2458,51.2939,29299.0
2018-12-17 14:00:00,63.9,64.22,63.75,64.01,33257.0,51.2458,51.5024,51.1255,51.334,33257.0
2018-12-17 14:30:00,64.0,64.16,63.9,64.01,29504.0,51.326,51.4543,51.2458,51.334,29504.0
2018-12-17 15:00:00,63.97,64.18,63.93,64.01,98407.0,51.3019,51.4703,51.2698,51.334,98407.0
2018-12-17 15:30:00,64.02,64.1,63.8,64.01,143041.0,51.342,51.4062,51.1656,51.334,143041.0
2018-12-18 09:30:00,64.42,64.62,64.04,64.04,25571.0,51.6628,51.8232,51.358,51.358,25571.0
2018-12-18 10:00:00,64.12,64.12,63.5,63.64,35938.0,51.4222,51.4222,50.925,51.0373,35938.0
2018-12-18 10:30:00,63.64,64.2,63.62,63.87,46997.0,51.0373,51.4864,51.0212,51.2217,46997.0
2018-12-18 11:00:00,63.83,64.05,63.66,63.97,47020.0,51.1896,51.3661,51.0533,51.3019,47020.0
2018-12-18 11:30:00,63.91,64.05,63.74,63.95,32174.0,51.2538,51.3661,51.1175,51.2859,32174.0
2018-12-18 12:00:00,63.95,64.28,63.92,64.16,16979.0,51.2859,51.5505,51.2618,51.4543,16979.0
2018-12-18 12:30:00,64.14,64.18,63.8,63.91,27275.0,51.4382,51.4703,51.1656,51.2538,27275.0
2018-12-18 13:00:00,63.85,63.93,63.67,63.75,31087.0,51.2057,51.2698,51.0613,51.1255,31087.0
2018-12-18 13:30:00,63.74,63.91,63.66,63.78,20131.0,51.1175,51.2538,51.0533,51.1495,20131.0
2018-12-18 14:00:00,63.81,63.81,63.53,63.57,22323.0,51.1736,51.1736,50.949,50.9811,22323.0
2018-12-18 14:30:00,63.53,63.76,63.37,63.37,45206.0,50.949,51.1335,50.8207,50.8207,45206.0
2018-12-18 15:00:00,63.38,63.43,63.04,63.25,61576.0,50.8287,50.8688,50.5561,50.7245,61576.0
2018-12-18 15:30:00,63.27,63.34,62.93,62.97,79123.0,50.7405,50.7967,50.4679,50.4999,79123.0
2018-12-19 09:30:00,62.96,64.03,62.96,63.68,25229.0,50.4919,51.35,50.4919,51.0693,25229.0
2018-12-19 10:00:00,63.64,64.41,63.46,64.03,22076.0,51.0373,51.6548,50.8929,51.35,22076.0
2018-12-19 10:30:00,64.07,64.5,63.9,64.11,35141.0,51.3821,51.7269,51.2458,51.4142,35141.0
2018-12-19 11:00:00,64.18,64.51,64.18,64.43,21001.0,51.4703,51.735,51.4703,51.6708,21001.0
2018-12-19 11:30:00,64.45,64.57,64.22,64.48,19612.0,51.6868,51.7831,51.5024,51.7109,19612.0
2018-12-19 12:00:00,64.48,64.5,64.27,64.34,15006.0,51.7109,51.7269,51.5425,51.5986,15006.0
2018-12-19 12:30:00,64.38,64.42,63.87,63.87,20653.0,51.6307,51.6628,51.2217,51.2217,20653.0
2018-12-19 13:00:00,63.98,63.99,63.42,63.59,17853.0,51.3099,51.3179,50.8608,50.9972,17853.0
2018-12-19 13:30:00,63.61,63.95,63.46,63.88,21420.0,51.0132,51.2859,50.8929,51.2297,21420.0
2018-12-19 14:00:00,63.88,64.46,62.68,63.21,31194.0,51.2297,51.6949,50.2674,50.6924,31194.0
2018-12-19 14:30:00,63.27,63.4,62.11,62.35,31235.0,50.7405,50.8448,49.8102,50.0027,31235.0
2018-12-19 15:00:00,62.26,62.49,61.81,62.05,62031.0,49.9305,50.115,49.5697,49.7621,62031.0
2018-12-19 15:30:00,62.05,62.34,61.82,62.03,66404.0,49.7621,49.9947,49.5777,49.7461,66404.0
2018-12-20 09:30:00,61.98,62.19,60.45,60.78,43743.0,49.706,49.8744,48.479,48.7436,43743.0
2018-12-20 10:00:00,60.73,61.02,60.14,60.14,43546.0,48.7035,48.9361,48.2304,48.2304,43546.0
2018-12-20 10:30:00,60.13,60.66,59.89,60.26,40664.0,48.2223,48.6474,48.0299,48.3266,40664.0
2018-12-20 11:00:00,60.3,60.4,60.11,60.18,25126.0,48.3587,48.4389,48.2063,48.2624,25126.0
2018-12-20 11:30:00,60.18,60.18,59.57,59.74,61763.0,48.2624,48.2624,47.7732,47.9096,61763.0
2018-12-20 12:00:00,59.83,60.33,59.66,60.3,38833.0,47.9818,48.3827,47.8454,48.3587,38833.0
2018-12-20 12:30:00,60.3,60.49,59.7,59.95,35507.0,48.3587,48.5111,47.8775,48.078,35507.0
2018-12-20 13:00:00,59.98,59.98,59.62,59.7,29362.0,48.1021,48.1021,47.8133,47.8775,29362.0
2018-12-20 13:30:00,59.63,59.93,59.56,59.78,26579.0,47.8214,48.062,47.7652,47.9417,26579.0
2018-12-20 14:00:00,59.78,60.06,59.37,60.06,46966.0,47.9417,48.1662,47.6128,48.1662,46966.0
2018-12-20 14:30:00,60.13,60.64,60.05,60.12,29237.0,48.2223,48.6313,48.1582,48.2143,29237.0
2018-12-20 15:00:00,60.11,60.45,59.85,60.27,39539.0,48.2063,48.479,47.9978,48.3346,39539.0
2018-12-20 15:30:00,60.25,60.55,59.91,60.09,75094.0,48.3186,48.5592,48.0459,48.1903,75094.0
2018-12-21 09:30:00,60.1,60.17,59.42,59.6,109268.0,48.1983,48.2544,47.6529,47.7973,109268.0
2018-12-21 10:00:00,59.62,60.53,59.56,60.11,25864.0,47.8133,48.5431,47.7652,48.2063,25864.0
2018-12-21 10:30:00,60.08,60.3,59.44,59.52,28604.0,48.1822,48.3587,47.669,47.7331,28604.0
2018-12-21 11:00:00,59.53,60.0,59.09,59.97,47437.0,47.7412,48.1181,47.3883,48.094,47437.0
2018-12-21 11:30:00,60.01,60.36,59.7,59.73,26557.0,48.1261,48.4068,47.8775,47.9016,26557.0
2018-12-21 12:00:00,59.78,59.87,59.39,59.62,35194.0,47.9417,48.0138,47.6289,47.8133,35194.0
2018-12-21 12:30:00,59.56,60.0,59.35,59.37,30468.0,47.7652,48.1181,47.5968,47.6128,30468.0
2018-12-21 13:00:00,59.49,59.85,59.23,59.64,29286.0,47.7091,47.9978,47.5006,47.8294,29286.0
2018-12-21 13:30:00,59.72,60.19,59.67,60.13,56382.0,47.8935,48.2705,47.8534,48.2223,56382.0
2018-12-21 14:00:00,60.1,60.41,59.87,60.27,42899.0,48.1983,48.4469,48.0138,48.3346,42899.0
2018-12-21 14:30:00,60.34,60.58,60.14,60.37,39840.0,48.3908,48.5832,48.2304,48.4148,39840.0
2018-12-21 15:00:00,60.35,60.41,59.49,59.65,78710.0,48.3988,48.4469,47.7091,47.8374,78710.0
2018-12-21 15:30:00,59.61,59.86,59.46,59.5,133550.0,47.8053,48.0058,47.685,47.7171,133550.0
2018-12-24 09:30:00,59.0,59.12,57.96,58.19,115322.0,47.3161,47.4124,46.4821,46.6665,115322.0
2018-12-24 10:00:00,58.19,59.14,58.09,59.11,72228.0,46.6665,47.4284,46.5863,47.4043,72228.0
2018-12-24 10:30:00,59.13,59.97,59.13,59.58,55548.0,47.4204,48.094,47.4204,47.7813,55548.0
2018-12-24 11:00:00,59.65,59.86,59.29,59.61,46112.0,47.8374,48.0058,47.5487,47.8053,46112.0
2018-12-24 11:30:00,59.69,59.9,59.39,59.59,53359.0,47.8695,48.0379,47.6289,47.7893,53359.0
2018-12-24 12:00:00,59.63,59.82,59.15,59.2,49029.0,47.8214,47.9737,47.4364,47.4765,49029.0
2018-12-24 12:30:00,59.17,59.29,58.83,58.83,73944.0,47.4525,47.5487,47.1798,47.1798,73944.0
2018-12-26 09:30:00,58.93,59.4,58.82,59.15,26957.0,47.26,47.6369,47.1718,47.4364,26957.0
2018-12-26 10:00:00,59.06,59.07,58.4,58.89,47915.0,47.3642,47.3723,46.8349,47.2279,47915.0
2018-12-26 10:30:00,58.66,58.81,58.41,58.6,26257.0,47.0435,47.1637,46.843,46.9953,26257.0
2018-12-26 11:00:00,58.46,58.95,58.46,58.95,18623.0,46.8831,47.276,46.8831,47.276,18623.0
2018-12-26 11:30:00,58.95,59.57,58.8,59.46,31320.0,47.276,47.7732,47.1557,47.685,31320.0
2018-12-26 12:00:00,59.57,59.98,59.55,59.89,32611.0,47.7732,48.1021,47.7572,48.0299,32611.0
2018-12-26 12:30:00,59.87,60.38,59.73,60.34,26535.0,48.0138,48.4228,47.9016,48.3908,26535.0
2018-12-26 13:00:00,60.28,60.46,59.7,59.85,26102.0,48.3426,48.487,47.8775,47.9978,26102.0
2018-12-26 13:30:00,59.9,60.46,59.78,60.46,19194.0,48.0379,48.487,47.9417,48.487,19194.0
2018-12-26 14:00:00,60.55,60.57,59.83,60.03,35023.0,48.5592,48.5752,47.9818,48.1421,35023.0
2018-12-26 14:30:00,60.04,60.22,59.96,60.16,33839.0,48.1502,48.2945,48.086,48.2464,33839.0
2018-12-26 15:00:00,60.19,60.66,60.05,60.63,20287.0,48.2705,48.6474,48.1582,48.6233,20287.0
2018-12-26 15:30:00,60.62,61.4,60.61,61.31,52164.0,48.6153,49.2408,48.6073,49.1687,52164.0
2018-12-27 09:30:00,60.3,60.87,59.72,59.96,71349.0,48.3587,48.8158,47.8935,48.086,71349.0
2018-12-27 10:00:00,59.84,60.33,59.72,59.72,19381.0,47.9898,48.3827,47.8935,47.8935,19381.0
2018-12-27 10:30:00,59.67,59.72,59.03,59.13,24325.0,47.8534,47.8935,47.3402,47.4204,24325.0
2018-12-27 11:00:00,59.11,59.64,59.01,59.53,31157.0,47.4043,47.8294,47.3241,47.7412,31157.0
2018-12-27 11:30:00,59.58,59.75,59.42,59.65,24150.0,47.7813,47.9176,47.6529,47.8374,24150.0
2018-12-27 12:00:00,59.68,60.44,59.45,59.89,50954.0,47.8615,48.471,47.677,48.0299,50954.0
2018-12-27 12:30:00,59.8,59.98,59.65,59.69,28005.0,47.9577,48.1021,47.8374,47.8695,28005.0
2018-12-27 13:00:00,59.7,59.94,59.61,59.61,29128.0,47.8775,48.07,47.8053,47.8053,29128.0
2018-12-27 13:30:00,59.62,59.73,59.21,59.3,25774.0,47.8133,47.9016,47.4845,47.5567,25774.0
2018-12-27 14:00:00,59.34,59.37,58.77,58.94,40791.0,47.5888,47.6128,47.1317,47.268,40791.0
2018-12-27 14:30:00,59.06,59.92,58.97,59.92,35873.0,47.3642,48.0539,47.2921,48.0539,35873.0
2018-12-27 15:00:00,59.95,61.01,59.68,60.95,74984.0,48.078,48.9281,47.8615,48.88,74984.0
2018-12-27 15:30:00,60.98,61.7,60.78,61.7,71171.0,48.904,49.4814,48.7436,49.4814,71171.0
2018-12-28 09:30:00,61.76,62.41,61.23,62.35,42512.0,49.5296,50.0508,49.1045,50.0027,42512.0
2018-12-28 10:00:00,62.36,62.36,61.22,61.22,28189.0,50.0107,50.0107,49.0965,49.0965,28189.0
2018-12-28 10:30:00,61.3,61.5,60.7,61.01,34169.0,49.1606,49.321,48.6795,48.9281,34169.0
2018-12-28 11:00:00,60.97,61.21,60.73,60.95,34663.0,48.896,49.0885,48.7035,48.88,34663.0
2018-12-28 11:30:00,60.97,61.4,60.69,60.97,23111.0,48.896,49.2408,48.6714,48.896,23111.0
2018-12-28 12:00:00,61.01,61.24,60.87,60.88,25898.0,48.9281,49.1125,48.8158,48.8238,25898.0
2018-12-28 12:30:00,60.92,61.05,60.23,60.23,14769.0,48.8559,48.9602,48.3025,48.3025,14769.0
2018-12-28 13:00:00,60.25,60.55,60.11,60.23,19526.0,48.3186,48.5592,48.2063,48.3025,19526.0
2018-12-28 13:30:00,60.19,60.47,60.03,60.47,28346.0,48.2705,48.495,48.1421,48.495,28346.0
2018-12-28 14:00:00,60.47,60.93,60.47,60.83,25058.0,48.495,48.8639,48.495,48.7837,25058.0
2018-12-28 14:30:00,60.82,61.33,60.79,60.98,25625.0,48.7757,49.1847,48.7516,48.904,25625.0
2018-12-28 15:00:00,61.05,61.13,60.55,60.58,100477.0,48.9602,49.0243,48.5592,48.5832,100477.0
2018-12-28 15:30:00,60.6,60.97,60.38,60.87,121572.0,48.5993,48.896,48.4228,48.8158,121572.0
2018-12-31 09:30:00,61.37,61.71,60.9,61.18,47304.0,49.2168,49.4895,48.8399,49.0644,47304.0
2018-12-31 10:00:00,61.29,61.58,60.79,60.85,26026.0,49.1526,49.3852,48.7516,48.7998,26026.0
2018-12-31 10:30:00,60.86,61.0,60.34,60.49,26051.0,48.8078,48.9201,48.3908,48.5111,26051.0
2018-12-31 11:00:00,60.4,60.85,60.32,60.82,31903.0,48.4389,48.7998,48.3747,48.7757,31903.0
2018-12-31 11:30:00,60.73,61.17,60.37,61.17,32042.0,48.7035,49.0564,48.4148,49.0564,32042.0
2018-12-31 12:00:00,61.11,61.24,60.91,61.17,20008.0,49.0083,49.1125,48.8479,49.0564,20008.0
2018-12-31 12:30:00,61.27,61.37,61.11,61.19,14982.0,49.1366,49.2168,49.0083,49.0724,14982.0
2018-12-31 13:00:00,61.25,61.39,61.11,61.39,17075.0,49.1205,49.2328,49.0083,49.2328,17075.0
2018-12-31 13:30:00,61.39,61.42,61.11,61.29,20273.0,49.2328,49.2569,49.0083,49.1526,20273.0
2018-12-31 14:00:00,61.28,61.45,61.08,61.18,33655.0,49.1446,49.2809,48.9842,49.0644,33655.0
2018-12-31 14:30:00,61.18,61.25,61.0,61.04,14751.0,49.0644,49.1205,48.9201,48.9521,14751.0
2018-12-31 15:00:00,61.03,61.16,60.88,61.02,28176.0,48.9441,49.0484,48.8238,48.9361,28176.0
2018-12-31 15:30:00,61.05,61.45,61.05,61.45,61097.0,48.9602,49.2809,48.9602,49.2809,61097.0
2019-01-02 09:30:00,60.54,60.83,59.52,60.82,37538.0,48.5512,48.7837,47.7331,48.7757,37538.0
2019-01-02 10:00:00,60.86,61.73,60.86,61.58,20658.0,48.8078,49.5055,48.8078,49.3852,20658.0
2019-01-02 10:30:00,61.52,62.18,61.1,61.87,37666.0,49.3371,49.8664,49.0003,49.6178,37666.0
2019-01-02 11:00:00,61.85,62.44,61.85,62.33,31579.0,49.6017,50.0749,49.6017,49.9867,31579.0
2019-01-02 11:30:00,62.28,62.68,62.28,62.35,30889.0,49.9466,50.2674,49.9466,50.0027,30889.0
2019-01-02 12:00:00,62.27,62.52,62.07,62.12,28375.0,49.9386,50.139,49.7782,49.8183,28375.0
2019-01-02 12:30:00,62.08,62.42,62.0,62.25,22575.0,49.7862,50.0589,49.722,49.9225,22575.0
2019-01-02 13:00:00,62.28,62.69,62.18,62.48,22811.0,49.9466,50.2754,49.8664,50.107,22811.0
2019-01-02 13:30:00,62.5,62.58,62.22,62.47,16780.0,50.123,50.1872,49.8985,50.099,16780.0
2019-01-02 14:00:00,62.42,62.6,62.14,62.44,20069.0,50.0589,50.2032,49.8343,50.0749,20069.0
2019-01-02 14:30:00,62.44,62.56,62.02,62.04,23837.0,50.0749,50.1711,49.7381,49.7541,23837.0
2019-01-02 15:00:00,62.01,62.26,62.0,62.14,41150.0,49.73,49.9305,49.722,49.8343,41150.0
2019-01-02 15:30:00,62.09,62.46,62.0,62.42,67110.0,49.7942,50.0909,49.722,50.0589,67110.0
2019-01-03 09:30:00,62.26,62.35,61.55,61.92,29397.0,49.9305,50.0027,49.3611,49.6579,29397.0
2019-01-03 10:00:00,61.79,61.81,61.41,61.53,20541.0,49.5536,49.5697,49.2489,49.3451,20541.0
2019-01-03 10:30:00,61.53,61.8,61.17,61.8,17685.0,49.3451,49.5616,49.0564,49.5616,17685.0
2019-01-03 11:00:00,61.82,62.46,61.76,62.46,22986.0,49.5777,50.0909,49.5296,50.0909,22986.0
2019-01-03 11:30:00,62.44,63.07,62.35,62.65,56348.0,50.0749,50.5801,50.0027,50.2433,56348.0
2019-01-03 12:00:00,62.73,62.79,62.45,62.53,9094.0,50.3075,50.3556,50.0829,50.1471,9094.0
2019-01-03 12:30:00,62.54,62.74,62.23,62.61,23897.0,50.1551,50.3155,49.9065,50.2112,23897.0
2019-01-03 13:00:00,62.68,62.68,61.93,62.1,16925.0,50.2674,50.2674,49.6659,49.8022,16925.0
2019-01-03 13:30:00,62.09,62.5,61.99,62.15,10396.0,49.7942,50.123,49.714,49.8423,10396.0
2019-01-03 14:00:00,62.14,62.29,62.02,62.18,11624.0,49.8343,49.9546,49.7381,49.8664,11624.0
2019-01-03 14:30:00,62.3,62.36,61.69,61.83,17841.0,49.9626,50.0107,49.4734,49.5857,17841.0
2019-01-03 15:00:00,61.87,62.11,61.72,62.02,28748.0,49.6178,49.8102,49.4975,49.7381,28748.0
2019-01-03 15:30:00,62.02,62.25,61.87,61.97,97023.0,49.7381,49.9225,49.6178,49.698,97023.0
2019-01-04 09:30:00,62.84,63.04,62.17,62.17,28920.0,50.3957,50.5561,49.8584,49.8584,28920.0
2019-01-04 10:00:00,62.29,63.05,62.23,62.99,26141.0,49.9546,50.5641,49.9065,50.516,26141.0
2019-01-04 10:30:00,63.02,63.62,62.96,63.56,31183.0,50.54,51.0212,50.4919,50.9731,31183.0
2019-01-04 11:00:00,63.52,64.07,63.44,63.5,29785.0,50.941,51.3821,50.8769,50.925,29785.0
2019-01-04 11:30:00,63.51,64.25,63.41,64.19,35852.0,50.933,51.5265,50.8528,51.4783,35852.0
2019-01-04 12:00:00,64.15,64.31,63.98,64.24,21365.0,51.4463,51.5746,51.3099,51.5184,21365.0
2019-01-04 12:30:00,64.24,64.76,64.21,64.57,32616.0,51.5184,51.9355,51.4944,51.7831,32616.0
2019-01-04 13:00:00,64.62,65.4,64.59,64.66,78562.0,51.8232,52.4487,51.7991,51.8553,78562.0
2019-01-04 13:30:00,64.66,64.89,64.31,64.32,32092.0,51.8553,52.0397,51.5746,51.5826,32092.0
2019-01-04 14:00:00,64.45,64.81,64.28,64.81,107875.0,51.6868,51.9756,51.5505,51.9756,107875.0
2019-01-04 14:30:00,64.84,65.09,64.74,64.76,25148.0,51.9996,52.2001,51.9194,51.9355,25148.0
2019-01-04 15:00:00,64.82,64.94,64.58,64.76,27254.0,51.9836,52.0798,51.7911,51.9355,27254.0
2019-01-04 15:30:00,64.75,64.77,64.29,64.48,85577.0,51.9274,51.9435,51.5585,51.7109,85577.0
2019-01-07 09:30:00,64.48,65.0,63.94,65.0,16146.0,51.7109,52.1279,51.2778,52.1279,16146.0
2019-01-07 10:00:00,65.09,65.47,64.72,65.4,16616.0,52.2001,52.5049,51.9034,52.4487,16616.0
2019-01-07 10:30:00,65.35,66.31,65.16,66.08,46171.0,52.4086,53.1785,52.2562,52.9941,46171.0
2019-01-07 11:00:00,66.03,66.79,65.99,66.69,40665.0,52.954,53.5635,52.9219,53.4833,40665.0
2019-01-07 11:30:00,66.62,67.07,66.47,66.68,43707.0,53.4271,53.788,53.3068,53.4752,43707.0
2019-01-07 12:00:00,66.71,66.93,66.47,66.86,52839.0,53.4993,53.6757,53.3068,53.6196,52839.0
2019-01-07 12:30:00,66.87,66.89,66.55,66.6,35107.0,53.6276,53.6437,53.371,53.4111,35107.0
2019-01-07 13:00:00,66.57,66.86,66.51,66.57,28810.0,53.387,53.6196,53.3389,53.387,28810.0
2019-01-07 13:30:00,66.54,66.99,66.44,66.46,22753.0,53.363,53.7238,53.2828,53.2988,22753.0
2019-01-07 14:00:00,66.48,66.53,66.23,66.32,17612.0,53.3148,53.3549,53.1144,53.1865,17612.0
2019-01-07 14:30:00,66.3,66.8,66.3,66.49,60802.0,53.1705,53.5715,53.1705,53.3229,60802.0
2019-01-07 15:00:00,66.48,66.48,66.24,66.26,24085.0,53.3148,53.3148,53.1224,53.1384,24085.0
2019-01-07 15:30:00,66.28,66.29,65.81,65.86,49379.0,53.1544,53.1625,52.7775,52.8176,49379.0
2019-01-08 09:30:00,66.75,66.98,66.32,66.95,33469.0,53.5314,53.7158,53.1865,53.6918,33469.0
2019-01-08 10:00:00,67.04,67.59,66.89,67.34,21915.0,53.7639,54.205,53.6437,54.0045,21915.0
2019-01-08 10:30:00,67.3,67.43,66.66,66.76,19900.0,53.9725,54.0767,53.4592,53.5394,19900.0
2019-01-08 11:00:00,66.81,67.17,66.71,67.01,63723.0,53.5795,53.8682,53.4993,53.7399,63723.0
2019-01-08 11:30:00,66.98,67.03,66.59,66.93,59333.0,53.7158,53.7559,53.4031,53.6757,59333.0
2019-01-08 12:00:00,66.93,67.18,66.75,66.98,35040.0,53.6757,53.8762,53.5314,53.7158,35040.0
2019-01-08 12:30:00,66.96,67.14,66.51,66.77,25098.0,53.6998,53.8441,53.3389,53.5474,25098.0
2019-01-08 13:00:00,66.75,67.03,66.73,66.87,16574.0,53.5314,53.7559,53.5153,53.6276,16574.0
2019-01-08 13:30:00,66.85,67.04,66.82,66.84,21118.0,53.6116,53.7639,53.5875,53.6036,21118.0
2019-01-08 14:00:00,66.8,66.89,66.57,66.7,21394.0,53.5715,53.6437,53.387,53.4913,21394.0
2019-01-08 14:30:00,66.68,66.95,66.63,66.94,17723.0,53.4752,53.6918,53.4351,53.6837,17723.0
2019-01-08 15:00:00,66.92,66.95,66.65,66.79,29027.0,53.6677,53.6918,53.4512,53.5635,29027.0
2019-01-08 15:30:00,66.76,66.87,66.66,66.8,56125.0,53.5394,53.6276,53.4592,53.5715,56125.0
2019-01-09 09:30:00,67.18,67.29,65.61,65.96,155335.0,53.8762,53.9644,52.6171,52.8978,155335.0
2019-01-09 10:00:00,65.95,67.05,65.95,66.99,22717.0,52.8898,53.772,52.8898,53.7238,22717.0
2019-01-09 10:30:00,66.9,66.91,66.32,66.64,52479.0,53.6517,53.6597,53.1865,53.4432,52479.0
2019-01-09 11:00:00,66.58,66.82,66.38,66.58,16241.0,53.395,53.5875,53.2346,53.395,16241.0
2019-01-09 11:30:00,66.63,67.1,66.5,66.69,19463.0,53.4351,53.8121,53.3309,53.4833,19463.0
2019-01-09 12:00:00,66.73,66.84,66.33,66.42,49930.0,53.5153,53.6036,53.1945,53.2667,49930.0
2019-01-09 12:30:00,66.28,66.47,66.18,66.44,12038.0,53.1544,53.3068,53.0743,53.2828,12038.0
2019-01-09 13:00:00,66.47,66.96,66.42,66.87,29025.0,53.3068,53.6998,53.2667,53.6276,29025.0
2019-01-09 13:30:00,66.78,66.78,66.53,66.57,26016.0,53.5554,53.5554,53.3549,53.387,26016.0
2019-01-09 14:00:00,66.65,66.99,66.4,66.56,14088.0,53.4512,53.7238,53.2507,53.379,14088.0
2019-01-09 14:30:00,66.47,66.71,66.43,66.51,14215.0,53.3068,53.4993,53.2747,53.3389,14215.0
2019-01-09 15:00:00,66.46,66.61,66.29,66.35,24030.0,53.2988,53.4191,53.1625,53.2106,24030.0
2019-01-09 15:30:00,66.32,66.45,65.85,65.94,84642.0,53.1865,53.2908,52.8096,52.8818,84642.0
2019-01-10 09:30:00,65.73,66.38,65.05,65.34,62560.0,52.7134,53.2346,52.168,52.4006,62560.0
2019-01-10 10:00:00,65.51,67.29,65.51,66.98,33811.0,52.5369,53.9644,52.5369,53.7158,33811.0
2019-01-10 10:30:00,67.05,67.49,66.96,67.48,28030.0,53.772,54.1248,53.6998,54.1168,28030.0
2019-01-10 11:00:00,67.5,67.61,67.16,67.21,29535.0,54.1329,54.2211,53.8602,53.9003,29535.0
2019-01-10 11:30:00,67.19,67.75,67.19,67.37,38077.0,53.8842,54.3333,53.8842,54.0286,38077.0
2019-01-10 12:00:00,67.4,67.8,67.33,67.68,30427.0,54.0527,54.3734,53.9965,54.2772,30427.0
2019-01-10 12:30:00,67.68,67.84,67.55,67.77,27508.0,54.2772,54.4055,54.1729,54.3494,27508.0
2019-01-10 13:00:00,67.77,67.92,67.45,67.65,23211.0,54.3494,54.4697,54.0928,54.2531,23211.0
2019-01-10 13:30:00,67.67,67.71,67.31,67.51,15477.0,54.2692,54.3013,53.9805,54.1409,15477.0
2019-01-10 14:00:00,67.51,67.77,67.49,67.66,17514.0,54.1409,54.3494,54.1248,54.2612,17514.0
2019-01-10 14:30:00,67.71,67.71,67.27,67.44,23081.0,54.3013,54.3013,53.9484,54.0847,23081.0
2019-01-10 15:00:00,67.45,67.56,67.23,67.29,32326.0,54.0928,54.181,53.9163,53.9644,32326.0
2019-01-10 15:30:00,67.25,67.6,67.22,67.48,44575.0,53.9324,54.213,53.9083,54.1168,44575.0
2019-01-11 09:30:00,67.44,67.89,67.07,67.39,58821.0,54.0847,54.4456,53.788,54.0446,58821.0
2019-01-11 10:00:00,67.38,67.71,67.1,67.22,22179.0,54.0366,54.3013,53.8121,53.9083,22179.0
2019-01-11 10:30:00,67.17,67.75,67.05,67.59,23880.0,53.8682,54.3333,53.772,54.205,23880.0
2019-01-11 11:00:00,67.59,67.62,67.0,67.39,24347.0,54.205,54.2291,53.7319,54.0446,24347.0
2019-01-11 11:30:00,67.43,67.97,67.08,67.97,44134.0,54.0767,54.5098,53.796,54.5098,44134.0
2019-01-11 12:00:00,67.96,68.34,67.67,67.84,65669.0,54.5018,54.8065,54.2692,54.4055,65669.0
2019-01-11 12:30:00,67.79,67.93,67.66,67.84,20781.0,54.3654,54.4777,54.2612,54.4055,20781.0
2019-01-11 13:00:00,67.84,67.84,67.51,67.6,18577.0,54.4055,54.4055,54.1409,54.213,18577.0
2019-01-11 13:30:00,67.57,67.83,67.49,67.68,27734.0,54.189,54.3975,54.1248,54.2772,27734.0
2019-01-11 14:00:00,67.63,68.02,67.61,67.89,22665.0,54.2371,54.5499,54.2211,54.4456,22665.0
2019-01-11 14:30:00,67.86,67.92,67.54,67.59,32658.0,54.4216,54.4697,54.1649,54.205,32658.0
2019-01-11 15:00:00,67.61,67.99,67.59,67.76,50650.0,54.2211,54.5258,54.205,54.3414,50650.0
2019-01-11 15:30:00,67.78,68.16,67.74,67.85,120840.0,54.3574,54.6621,54.3253,54.4135,120840.0
2019-01-14 09:30:00,67.55,68.47,67.18,68.38,40600.0,54.1729,54.9108,53.8762,54.8386,40600.0
2019-01-14 10:00:00,68.33,68.48,67.65,67.87,51867.0,54.7985,54.9188,54.2531,54.4296,51867.0
2019-01-14 10:30:00,67.87,68.59,67.86,68.39,73359.0,54.4296,55.007,54.4216,54.8466,73359.0
2019-01-14 11:00:00,68.43,68.58,67.92,68.17,44541.0,54.8787,54.999,54.4697,54.6702,44541.0
2019-01-14 11:30:00,68.11,68.24,67.75,67.97,31074.0,54.6221,54.7263,54.3333,54.5098,31074.0
2019-01-14 12:00:00,67.98,68.67,67.98,68.41,41674.0,54.5178,55.0712,54.5178,54.8626,41674.0
2019-01-14 12:30:00,68.42,68.69,68.32,68.55,24580.0,54.8707,55.0872,54.7905,54.9749,24580.0
2019-01-14 13:00:00,68.52,68.8,68.35,68.7,26753.0,54.9509,55.1754,54.8145,55.0952,26753.0
2019-01-14 13:30:00,68.68,69.06,68.58,68.82,49675.0,55.0792,55.3839,54.999,55.1914,49675.0
2019-01-14 14:00:00,68.87,68.87,68.44,68.82,50613.0,55.2315,55.2315,54.8867,55.1914,50613.0
2019-01-14 14:30:00,68.82,68.96,68.64,68.67,49306.0,55.1914,55.3037,55.0471,55.0712,49306.0
2019-01-14 15:00:00,68.68,68.72,68.13,68.19,47103.0,55.0792,55.1113,54.6381,54.6862,47103.0
2019-01-14 15:30:00,68.25,68.43,68.13,68.24,80057.0,54.7343,54.8787,54.6381,54.7263,80057.0
2019-01-15 09:30:00,68.28,69.11,68.2,68.39,58011.0,54.7584,55.424,54.6942,54.8466,58011.0
2019-01-15 10:00:00,68.42,68.64,67.69,67.81,40372.0,54.8707,55.0471,54.2852,54.3815,40372.0
2019-01-15 10:30:00,67.81,68.15,67.55,68.03,24065.0,54.3815,54.6541,54.1729,54.5579,24065.0
2019-01-15 11:00:00,68.03,68.44,67.91,68.22,32067.0,54.5579,54.8867,54.4617,54.7103,32067.0
2019-01-15 11:30:00,68.15,68.24,68.0,68.18,31393.0,54.6541,54.7263,54.5338,54.6782,31393.0
2019-01-15 12:00:00,68.19,68.58,68.18,68.39,21333.0,54.6862,54.999,54.6782,54.8466,21333.0
2019-01-15 12:30:00,68.43,68.55,68.28,68.42,28502.0,54.8787,54.9749,54.7584,54.8707,28502.0
2019-01-15 13:00:00,68.41,68.57,68.35,68.47,20177.0,54.8626,54.991,54.8145,54.9108,20177.0
2019-01-15 13:30:00,68.45,68.6,68.41,68.59,16389.0,54.8947,55.015,54.8626,55.007,16389.0
2019-01-15 14:00:00,68.6,68.8,68.35,68.45,26288.0,55.015,55.1754,54.8145,54.8947,26288.0
2019-01-15 14:30:00,68.42,68.5,68.16,68.2,25314.0,54.8707,54.9348,54.6621,54.6942,25314.0
2019-01-15 15:00:00,68.19,68.31,68.07,68.28,49376.0,54.6862,54.7824,54.59,54.7584,49376.0
2019-01-15 15:30:00,68.29,68.4,68.14,68.24,106268.0,54.7664,54.8546,54.6461,54.7263,106268.0
2019-01-16 09:30:00,68.17,68.77,68.0,68.58,20917.0,54.6702,55.1514,54.5338,54.999,20917.0
2019-01-16 10:00:00,68.52,68.95,68.33,68.33,21184.0,54.9509,55.2957,54.7985,54.7985,21184.0
2019-01-16 10:30:00,68.3,68.39,67.92,68.14,40156.0,54.7744,54.8466,54.4697,54.6461,40156.0
2019-01-16 11:00:00,68.15,68.3,68.04,68.18,21296.0,54.6541,54.7744,54.5659,54.6782,21296.0
2019-01-16 11:30:00,68.24,68.51,68.12,68.45,17407.0,54.7263,54.9428,54.6301,54.8947,17407.0
2019-01-16 12:00:00,68.48,68.54,68.14,68.38,31153.0,54.9188,54.9669,54.6461,54.8386,31153.0
2019-01-16 12:30:00,68.43,68.49,68.18,68.18,12867.0,54.8787,54.9268,54.6782,54.6782,12867.0
2019-01-16 13:00:00,68.13,68.2,67.93,68.05,17091.0,54.6381,54.6942,54.4777,54.5739,17091.0
2019-01-16 13:30:00,68.04,68.17,67.69,68.01,36320.0,54.5659,54.6702,54.2852,54.5419,36320.0
2019-01-16 14:00:00,68.02,68.13,67.93,68.01,14326.0,54.5499,54.6381,54.4777,54.5419,14326.0
2019-01-16 14:30:00,67.99,68.03,67.67,67.73,25829.0,54.5258,54.5579,54.2692,54.3173,25829.0
2019-01-16 15:00:00,67.74,67.86,67.58,67.73,28467.0,54.3253,54.4216,54.197,54.3173,28467.0
2019-01-16 15:30:00,67.7,67.75,67.5,67.52,85290.0,54.2932,54.3333,54.1329,54.1489,85290.0
2019-01-17 09:30:00,67.39,67.97,67.28,67.77,22060.0,54.0446,54.5098,53.9564,54.3494,22060.0
2019-01-17 10:00:00,67.84,68.01,67.51,67.9,19786.0,54.4055,54.5419,54.1409,54.4536,19786.0
2019-01-17 10:30:00,67.9,68.01,67.64,67.82,21776.0,54.4536,54.5419,54.2451,54.3895,21776.0
2019-01-17 11:00:00,67.82,68.01,67.75,67.9,13640.0,54.3895,54.5419,54.3333,54.4536,13640.0
2019-01-17 11:30:00,67.91,68.18,67.84,67.92,29567.0,54.4617,54.6782,54.4055,54.4697,29567.0
2019-01-17 12:00:00,67.87,68.05,67.77,67.96,16446.0,54.4296,54.5739,54.3494,54.5018,16446.0
2019-01-17 12:30:00,68.03,68.27,67.92,68.02,19590.0,54.5579,54.7504,54.4697,54.5499,19590.0
2019-01-17 13:00:00,68.03,68.37,68.0,68.31,14706.0,54.5579,54.8306,54.5338,54.7824,14706.0
2019-01-17 13:30:00,68.28,68.51,68.2,68.25,18382.0,54.7584,54.9428,54.6942,54.7343,18382.0
2019-01-17 14:00:00,68.21,68.31,68.0,68.08,13548.0,54.7022,54.7824,54.5338,54.598,13548.0
2019-01-17 14:30:00,68.09,68.87,67.97,68.22,59578.0,54.606,55.2315,54.5098,54.7103,59578.0
2019-01-17 15:00:00,68.24,68.34,68.01,68.31,30208.0,54.7263,54.8065,54.5419,54.7824,30208.0
2019-01-17 15:30:00,68.36,68.58,68.19,68.29,60989.0,54.8225,54.999,54.6862,54.7664,60989.0
2019-01-18 09:30:00,68.96,69.28,68.47,69.28,21614.0,55.3037,55.5604,54.9108,55.5604,21614.0
2019-01-18 10:00:00,69.29,69.3,68.76,69.2,16461.0,55.5684,55.5764,55.1433,55.4962,16461.0
2019-01-18 10:30:00,69.27,69.49,69.03,69.49,15336.0,55.5523,55.7288,55.3599,55.7288,15336.0
2019-01-18 11:00:00,69.39,69.63,69.32,69.49,16529.0,55.6486,55.841,55.5924,55.7288,16529.0
2019-01-18 11:30:00,69.52,69.69,69.45,69.6,9646.0,55.7528,55.8892,55.6967,55.817,9646.0
2019-01-18 12:00:00,69.6,69.71,69.45,69.47,21444.0,55.817,55.9052,55.6967,55.7127,21444.0
2019-01-18 12:30:00,69.48,69.55,69.37,69.5,11174.0,55.7207,55.7769,55.6325,55.7368,11174.0
2019-01-18 13:00:00,69.46,69.63,69.4,69.4,13683.0,55.7047,55.841,55.6566,55.6566,13683.0
2019-01-18 13:30:00,69.42,69.54,69.22,69.33,12555.0,55.6726,55.7689,55.5122,55.6005,12555.0
2019-01-18 14:00:00,69.33,69.41,69.19,69.27,11285.0,55.6005,55.6646,55.4882,55.5523,11285.0
2019-01-18 14:30:00,69.33,69.49,69.24,69.36,20631.0,55.6005,55.7288,55.5283,55.6245,20631.0
2019-01-18 15:00:00,69.3,69.35,69.08,69.21,16663.0,55.5764,55.6165,55.4,55.5042,16663.0
2019-01-18 15:30:00,69.26,69.34,69.02,69.31,45914.0,55.5443,55.6085,55.3518,55.5844,45914.0
2019-01-22 09:30:00,69.14,69.19,68.46,68.67,51503.0,55.4481,55.4882,54.9027,55.0712,51503.0
2019-01-22 10:00:00,68.69,69.62,68.6,69.55,49650.0,55.0872,55.833,55.015,55.7769,49650.0
2019-01-22 10:30:00,69.52,69.62,69.37,69.46,14286.0,55.7528,55.833,55.6325,55.7047,14286.0
2019-01-22 11:00:00,69.47,69.8,69.45,69.51,13054.0,55.7127,55.9774,55.6967,55.7448,13054.0
2019-01-22 11:30:00,69.5,69.58,69.09,69.28,46411.0,55.7368,55.8009,55.408,55.5604,46411.0
2019-01-22 12:00:00,69.34,69.43,68.57,68.58,20916.0,55.6085,55.6806,54.991,54.999,20916.0
2019-01-22 12:30:00,68.61,68.71,68.54,68.69,16735.0,55.023,55.1032,54.9669,55.0872,16735.0
2019-01-22 13:00:00,68.69,68.69,68.43,68.6,21772.0,55.0872,55.0872,54.8787,55.015,21772.0
2019-01-22 13:30:00,68.59,68.85,68.49,68.5,24426.0,55.007,55.2155,54.9268,54.9348,24426.0
2019-01-22 14:00:00,68.53,69.16,68.52,69.01,20576.0,54.9589,55.4641,54.9509,55.3438,20576.0
2019-01-22 14:30:00,69.0,69.11,68.66,68.87,25745.0,55.3358,55.424,55.0631,55.2315,25745.0
2019-01-22 15:00:00,68.89,69.16,68.71,68.97,35128.0,55.2476,55.4641,55.1032,55.3117,35128.0
2019-01-22 15:30:00,68.95,69.31,68.77,68.86,106524.0,55.2957,55.5844,55.1514,55.2235,106524.0
2019-01-23 09:30:00,69.05,69.79,68.59,69.17,132729.0,55.3759,55.9694,55.007,55.4721,132729.0
2019-01-23 10:00:00,68.91,69.19,68.25,68.25,52045.0,55.2636,55.4882,54.7343,54.7343,52045.0
2019-01-23 10:30:00,68.18,68.62,68.18,68.28,25442.0,54.6782,55.0311,54.6782,54.7584,25442.0
2019-01-23 11:00:00,68.27,68.29,67.64,67.75,26703.0,54.7504,54.7664,54.2451,54.3333,26703.0
2019-01-23 11:30:00,67.7,67.8,67.09,67.2,24428.0,54.2932,54.3734,53.804,53.8923,24428.0
2019-01-23 12:00:00,67.2,67.33,67.01,67.23,21036.0,53.8923,53.9965,53.7399,53.9163,21036.0
2019-01-23 12:30:00,67.27,67.58,67.22,67.47,15167.0,53.9484,54.197,53.9083,54.1088,15167.0
2019-01-23 13:00:00,67.47,67.51,67.2,67.23,41170.0,54.1088,54.1409,53.8923,53.9163,41170.0
2019-01-23 13:30:00,67.23,67.39,67.13,67.18,22159.0,53.9163,54.0446,53.8361,53.8762,22159.0
2019-01-23 14:00:00,67.16,67.45,67.13,67.35,27702.0,53.8602,54.0928,53.8361,54.0126,27702.0
2019-01-23 14:30:00,67.36,67.36,66.96,67.13,34526.0,54.0206,54.0206,53.6998,53.8361,34526.0
2019-01-23 15:00:00,67.1,67.73,67.1,67.53,42259.0,53.8121,54.3173,53.8121,54.1569,42259.0
2019-01-23 15:30:00,67.54,67.6,67.35,67.45,76829.0,54.1649,54.213,54.0126,54.0928,76829.0
2019-01-24 09:30:00,67.63,68.38,67.32,68.28,28520.0,54.2371,54.8386,53.9885,54.7584,28520.0
2019-01-24 10:00:00,68.2,69.08,68.17,68.88,22739.0,54.6942,55.4,54.6702,55.2396,22739.0
2019-01-24 10:30:00,68.81,69.09,68.43,69.07,25212.0,55.1834,55.408,54.8787,55.3919,25212.0
2019-01-24 11:00:00,69.08,69.45,68.97,69.42,26365.0,55.4,55.6967,55.3117,55.6726,26365.0
2019-01-24 11:30:00,69.41,69.59,69.27,69.41,45211.0,55.6646,55.809,55.5523,55.6646,45211.0
2019-01-24 12:00:00,69.41,69.44,68.86,68.9,13578.0,55.6646,55.6887,55.2235,55.2556,13578.0
2019-01-24 12:30:00,68.9,69.03,68.68,68.93,17158.0,55.2556,55.3599,55.0792,55.2797,17158.0
2019-01-24 13:00:00,68.87,68.92,68.6,68.7,20731.0,55.2315,55.2716,55.015,55.0952,20731.0
2019-01-24 13:30:00,68.75,69.04,68.71,68.97,14674.0,55.1353,55.3679,55.1032,55.3117,14674.0
2019-01-24 14:00:00,68.93,69.24,68.9,69.17,28499.0,55.2797,55.5283,55.2556,55.4721,28499.0
2019-01-24 14:30:00,69.14,69.22,69.05,69.18,18472.0,55.4481,55.5122,55.3759,55.4802,18472.0
2019-01-24 15:00:00,69.18,69.31,69.1,69.16,27159.0,55.4802,55.5844,55.416,55.4641,27159.0
2019-01-24 15:30:00,69.14,69.15,68.9,69.01,94660.0,55.4481,55.4561,55.2556,55.3438,94660.0
2019-01-25 09:30:00,69.79,70.14,69.57,69.79,24265.0,55.9694,56.25,55.7929,55.9694,24265.0
2019-01-25 10:00:00,69.74,69.76,69.15,69.17,12639.0,55.9293,55.9453,55.4561,55.4721,12639.0
2019-01-25 10:30:00,69.19,69.51,69.02,69.09,17510.0,55.4882,55.7448,55.3518,55.408,17510.0
2019-01-25 11:00:00,69.04,69.04,68.44,68.62,21947.0,55.3679,55.3679,54.8867,55.0311,21947.0
2019-01-25 11:30:00,68.64,68.7,68.25,68.27,24094.0,55.0471,55.0952,54.7343,54.7504,24094.0
2019-01-25 12:00:00,68.25,68.4,68.14,68.37,17763.0,54.7343,54.8546,54.6461,54.8306,17763.0
2019-01-25 12:30:00,68.34,68.37,68.11,68.18,14345.0,54.8065,54.8306,54.6221,54.6782,14345.0
2019-01-25 13:00:00,68.21,68.6,68.21,68.53,41775.0,54.7022,55.015,54.7022,54.9589,41775.0
2019-01-25 13:30:00,68.54,68.63,68.42,68.59,20060.0,54.9669,55.0391,54.8707,55.007,20060.0
2019-01-25 14:00:00,68.55,68.62,68.03,68.34,68486.0,54.9749,55.0311,54.5579,54.8065,68486.0
2019-01-25 14:30:00,68.37,69.2,68.34,68.99,58627.0,54.8306,55.4962,54.8065,55.3278,58627.0
2019-01-25 15:00:00,69.01,69.05,68.83,68.89,37305.0,55.3438,55.3759,55.1995,55.2476,37305.0
2019-01-25 15:30:00,68.9,68.93,68.68,68.82,72262.0,55.2556,55.2797,55.0792,55.1914,72262.0
2019-01-28 09:30:00,68.45,68.66,67.73,68.54,120797.0,54.8947,55.0631,54.3173,54.9669,120797.0
2019-01-28 10:00:00,68.52,69.07,68.4,69.02,30121.0,54.9509,55.3919,54.8546,55.3518,30121.0
2019-01-28 10:30:00,69.02,69.53,69.01,69.34,24343.0,55.3518,55.7608,55.3438,55.6085,24343.0
2019-01-28 11:00:00,69.31,70.11,69.27,70.0,57443.0,55.5844,56.226,55.5523,56.1378,57443.0
2019-01-28 11:30:00,70.0,70.42,69.16,69.17,86561.0,56.1378,56.4746,55.4641,55.4721,86561.0
2019-01-28 12:00:00,69.24,69.39,69.02,69.3,14049.0,55.5283,55.6486,55.3518,55.5764,14049.0
2019-01-28 12:30:00,69.33,69.55,69.22,69.23,20865.0,55.6005,55.7769,55.5122,55.5203,20865.0
2019-01-28 13:00:00,69.2,69.25,68.9,68.98,26798.0,55.4962,55.5363,55.2556,55.3198,26798.0
2019-01-28 13:30:00,68.94,69.08,68.87,68.93,29118.0,55.2877,55.4,55.2315,55.2797,29118.0
2019-01-28 14:00:00,68.93,69.04,68.78,68.99,21802.0,55.2797,55.3679,55.1594,55.3278,21802.0
2019-01-28 14:30:00,69.03,69.17,68.83,68.89,18392.0,55.3599,55.4721,55.1995,55.2476,18392.0
2019-01-28 15:00:00,68.92,69.13,68.75,68.98,47575.0,55.2716,55.4401,55.1353,55.3198,47575.0
2019-01-28 15:30:00,68.95,69.43,68.89,69.37,131692.0,55.2957,55.6806,55.2476,55.6325,131692.0
2019-01-29 09:30:00,69.29,69.9,68.96,69.47,30912.0,55.5684,56.0576,55.3037,55.7127,30912.0
2019-01-29 10:00:00,69.52,69.64,69.01,69.46,30407.0,55.7528,55.8491,55.3438,55.7047,30407.0
2019-01-29 10:30:00,69.47,69.76,69.18,69.19,22179.0,55.7127,55.9453,55.4802,55.4882,22179.0
2019-01-29 11:00:00,69.14,69.43,69.09,69.19,17092.0,55.4481,55.6806,55.408,55.4882,17092.0
2019-01-29 11:30:00,69.2,69.72,69.19,69.67,18125.0,55.4962,55.9132,55.4882,55.8731,18125.0
2019-01-29 12:00:00,69.71,70.34,69.67,70.12,25991.0,55.9052,56.4104,55.8731,56.234,25991.0
2019-01-29 12:30:00,70.1,70.11,69.62,69.95,27866.0,56.218,56.226,55.833,56.0977,27866.0
2019-01-29 13:00:00,69.9,70.09,69.76,69.98,23244.0,56.0576,56.2099,55.9453,56.1217,23244.0
2019-01-29 13:30:00,69.98,70.1,69.75,70.06,24214.0,56.1217,56.218,55.9373,56.1859,24214.0
2019-01-29 14:00:00,70.1,70.25,69.89,70.1,21737.0,56.218,56.3383,56.0496,56.218,21737.0
2019-01-29 14:30:00,70.03,70.1,69.87,69.93,36518.0,56.1618,56.218,56.0335,56.0816,36518.0
2019-01-29 15:00:00,69.96,69.98,69.9,69.92,55518.0,56.1057,56.1217,56.0576,56.0736,55518.0
2019-01-29 15:30:00,69.92,70.23,69.88,69.97,178020.0,56.0736,56.3222,56.0415,56.1137,178020.0
2019-01-30 09:30:00,72.02,73.83,71.79,73.42,154380.0,57.7577,59.2093,57.5733,58.8805,154380.0
2019-01-30 10:00:00,73.31,73.56,72.31,72.53,155880.0,58.7923,58.9928,57.9903,58.1668,155880.0
2019-01-30 10:30:00,72.37,73.23,71.73,71.91,112981.0,58.0384,58.7281,57.5252,57.6695,112981.0
2019-01-30 11:00:00,72.0,72.19,71.34,71.91,63372.0,57.7417,57.8941,57.2124,57.6695,63372.0
2019-01-30 11:30:00,71.81,72.04,71.38,72.03,44460.0,57.5893,57.7738,57.2445,57.7658,44460.0
2019-01-30 12:00:00,71.98,72.21,71.93,72.04,62146.0,57.7257,57.9101,57.6856,57.7738,62146.0
2019-01-30 12:30:00,72.03,72.08,71.5,71.73,26077.0,57.7658,57.8059,57.3407,57.5252,26077.0
2019-01-30 13:00:00,71.78,71.82,71.32,71.35,37084.0,57.5653,57.5974,57.1964,57.2204,37084.0
2019-01-30 13:30:00,71.35,71.45,71.11,71.42,35343.0,57.2204,57.3006,57.028,57.2766,35343.0
2019-01-30 14:00:00,71.37,72.08,71.26,71.5,43201.0,57.2365,57.8059,57.1483,57.3407,43201.0
2019-01-30 14:30:00,71.44,71.88,71.27,71.57,73492.0,57.2926,57.6455,57.1563,57.3969,73492.0
2019-01-30 15:00:00,71.51,71.56,71.19,71.35,40683.0,57.3487,57.3888,57.0921,57.2204,40683.0
2019-01-30 15:30:00,71.33,71.46,71.04,71.41,126770.0,57.2044,57.3086,56.9718,57.2685,126770.0
2019-01-31 09:30:00,72.24,73.58,71.15,73.42,55734.0,57.9342,59.0088,57.06,58.8805,55734.0
2019-01-31 10:00:00,73.54,75.13,73.42,74.36,78019.0,58.9767,60.2519,58.8805,59.6344,78019.0
2019-01-31 10:30:00,74.29,74.56,73.79,74.37,69790.0,59.5782,59.7947,59.1772,59.6424,69790.0
2019-01-31 11:00:00,74.37,75.53,74.37,75.51,59178.0,59.6424,60.5727,59.6424,60.5566,59178.0
2019-01-31 11:30:00,75.53,75.65,74.79,75.14,62457.0,60.5727,60.6689,59.9792,60.2599,62457.0
2019-01-31 12:00:00,75.13,75.13,74.23,74.36,49003.0,60.2519,60.2519,59.5301,59.6344,49003.0
2019-01-31 12:30:00,74.36,74.5,73.76,74.04,46449.0,59.6344,59.7466,59.1532,59.3777,46449.0
2019-01-31 13:00:00,74.01,74.17,73.79,73.93,52511.0,59.3537,59.482,59.1772,59.2895,52511.0
2019-01-31 13:30:00,73.9,74.28,73.9,74.2,25317.0,59.2654,59.5702,59.2654,59.506,25317.0
2019-01-31 14:00:00,74.19,74.62,74.14,74.57,31906.0,59.498,59.8429,59.4579,59.8028,31906.0
2019-01-31 14:30:00,74.52,74.6,74.18,74.3,31111.0,59.7627,59.8268,59.49,59.5862,31111.0
2019-01-31 15:00:00,74.28,74.48,74.06,74.07,53949.0,59.5702,59.7306,59.3938,59.4018,53949.0
2019-01-31 15:30:00,74.05,74.41,73.9,74.34,94401.0,59.3857,59.6745,59.2654,59.6183,94401.0
2019-02-01 09:30:00,74.35,74.81,72.81,72.94,62258.0,59.6263,59.9952,58.3913,58.4956,62258.0
2019-02-01 10:00:00,72.93,73.39,72.68,72.86,45451.0,58.4875,58.8564,58.287,58.4314,45451.0
2019-02-01 10:30:00,72.86,72.97,72.32,72.37,26654.0,58.4314,58.5196,57.9983,58.0384,26654.0
2019-02-01 11:00:00,72.37,73.31,72.27,73.2,28479.0,58.0384,58.7923,57.9582,58.7041,28479.0
2019-02-01 11:30:00,73.24,73.67,73.07,73.47,21513.0,58.7361,59.081,58.5998,58.9206,21513.0
2019-02-01 12:00:00,73.5,73.5,73.06,73.31,18869.0,58.9447,58.9447,58.5918,58.7923,18869.0
2019-02-01 12:30:00,73.33,73.55,73.3,73.5,30840.0,58.8083,58.9848,58.7843,58.9447,30840.0
2019-02-01 13:00:00,73.44,73.55,73.4,73.5,25976.0,58.8965,58.9848,58.8645,58.9447,25976.0
2019-02-01 13:30:00,73.53,74.14,73.5,73.95,34095.0,58.9687,59.4579,58.9447,59.3055,34095.0
2019-02-01 14:00:00,74.0,74.0,73.61,73.8,23821.0,59.3456,59.3456,59.0329,59.1853,23821.0
2019-02-01 14:30:00,73.84,74.0,73.69,73.87,15684.0,59.2173,59.3456,59.097,59.2414,15684.0
2019-02-01 15:00:00,73.87,74.18,73.78,74.18,34696.0,59.2414,59.49,59.1692,59.49,34696.0
2019-02-01 15:30:00,74.2,74.29,74.06,74.15,131715.0,59.506,59.5782,59.3938,59.4659,131715.0
2019-02-04 09:30:00,74.07,75.15,73.9,75.1,27007.0,59.4018,60.2679,59.2654,60.2278,27007.0
2019-02-04 10:00:00,75.05,75.56,74.97,75.35,18829.0,60.1877,60.5967,60.1236,60.4283,18829.0
2019-02-04 10:30:00,75.29,75.63,75.12,75.16,20318.0,60.3802,60.6529,60.2438,60.2759,20318.0
2019-02-04 11:00:00,75.09,75.53,75.09,75.37,24347.0,60.2198,60.5727,60.2198,60.4443,24347.0
2019-02-04 11:30:00,75.37,75.55,75.33,75.42,23189.0,60.4443,60.5887,60.4123,60.4844,23189.0
2019-02-04 12:00:00,75.44,75.62,75.42,75.57,14889.0,60.5005,60.6448,60.4844,60.6047,14889.0
2019-02-04 12:30:00,75.61,75.61,75.29,75.34,8268.0,60.6368,60.6368,60.3802,60.4203,8268.0
2019-02-04 13:00:00,75.34,75.91,75.3,75.78,20392.0,60.4203,60.8774,60.3882,60.7731,20392.0
2019-02-04 13:30:00,75.78,76.24,75.78,76.07,21756.0,60.7731,61.1421,60.7731,61.0057,21756.0
2019-02-04 14:00:00,76.04,76.15,75.85,75.96,27282.0,60.9817,61.0699,60.8293,60.9175,27282.0
2019-02-04 14:30:00,75.95,75.97,75.72,75.79,27062.0,60.9095,60.9255,60.725,60.7812,27062.0
2019-02-04 15:00:00,75.84,75.93,75.81,75.82,18416.0,60.8213,60.8934,60.7972,60.8052,18416.0
2019-02-04 15:30:00,75.82,75.85,75.54,75.82,78685.0,60.8052,60.8293,60.5807,60.8052,78685.0
2019-02-05 09:30:00,76.04,76.07,75.45,75.6,22999.0,60.9817,61.0057,60.5085,60.6288,22999.0
2019-02-05 10:00:00,75.6,76.0,75.52,75.91,16269.0,60.6288,60.9496,60.5646,60.8774,16269.0
2019-02-05 10:30:00,75.92,76.33,75.92,76.13,14449.0,60.8854,61.2142,60.8854,61.0538,14449.0
2019-02-05 11:00:00,76.13,76.33,75.88,75.95,20622.0,61.0538,61.2142,60.8533,60.9095,20622.0
2019-02-05 11:30:00,75.88,76.22,75.87,76.14,16017.0,60.8533,61.126,60.8453,61.0619,16017.0
2019-02-05 12:00:00,76.02,76.04,75.72,75.79,12828.0,60.9656,60.9817,60.725,60.7812,12828.0
2019-02-05 12:30:00,75.75,75.92,75.72,75.78,9973.0,60.7491,60.8854,60.725,60.7731,9973.0
2019-02-05 13:00:00,75.74,76.03,75.69,76.03,13085.0,60.7411,60.9736,60.701,60.9736,13085.0
2019-02-05 13:30:00,76.04,76.11,75.91,76.06,7886.0,60.9817,61.0378,60.8774,60.9977,7886.0
2019-02-05 14:00:00,76.04,76.21,75.92,75.98,12331.0,60.9817,61.118,60.8854,60.9335,12331.0
2019-02-05 14:30:00,75.98,76.45,75.91,76.43,20867.0,60.9335,61.3105,60.8774,61.2944,20867.0
2019-02-05 15:00:00,76.43,76.5,76.35,76.42,22138.0,61.2944,61.3506,61.2303,61.2864,22138.0
2019-02-05 15:30:00,76.44,76.44,76.16,76.33,79405.0,61.3024,61.3024,61.0779,61.2142,79405.0
2019-02-06 09:30:00,76.33,77.39,76.14,77.35,42717.0,61.2142,62.0643,61.0619,62.0322,42717.0
2019-02-06 10:00:00,77.29,77.54,76.81,76.98,54466.0,61.9841,62.1846,61.5992,61.7355,54466.0
2019-02-06 10:30:00,77.03,77.65,76.99,77.58,38709.0,61.7756,62.2728,61.7435,62.2167,38709.0
2019-02-06 11:00:00,77.56,77.57,77.23,77.4,31645.0,62.2007,62.2087,61.936,62.0723,31645.0
2019-02-06 11:30:00,77.43,77.59,77.33,77.47,17050.0,62.0964,62.2247,62.0162,62.1285,17050.0
2019-02-06 12:00:00,77.43,77.48,76.99,77.16,46544.0,62.0964,62.1365,61.7435,61.8799,46544.0
2019-02-06 12:30:00,77.17,77.28,77.14,77.2,11073.0,61.8879,61.9761,61.8638,61.9119,11073.0
2019-02-06 13:00:00,77.22,77.47,77.22,77.47,12762.0,61.928,62.1285,61.928,62.1285,12762.0
2019-02-06 13:30:00,77.46,77.68,77.45,77.61,16556.0,62.1205,62.2969,62.1124,62.2407,16556.0
2019-02-06 14:00:00,77.65,77.9,77.59,77.82,41696.0,62.2728,62.4733,62.2247,62.4092,41696.0
2019-02-06 14:30:00,77.83,77.83,77.54,77.62,34839.0,62.4172,62.4172,62.1846,62.2488,34839.0
2019-02-06 15:00:00,77.59,77.6,77.14,77.14,32766.0,62.2247,62.2327,61.8638,61.8638,32766.0
2019-02-06 15:30:00,77.11,77.33,77.11,77.33,65603.0,61.8398,62.0162,61.8398,62.0162,65603.0
2019-02-07 09:30:00,76.7,76.95,75.75,76.42,105538.0,61.511,61.7114,60.7491,61.2864,105538.0
2019-02-07 10:00:00,76.46,76.93,76.38,76.81,41612.0,61.3185,61.6954,61.2543,61.5992,41612.0
2019-02-07 10:30:00,76.76,77.09,76.42,76.52,46219.0,61.5591,61.8237,61.2864,61.3666,46219.0
2019-02-07 11:00:00,76.54,76.6,75.57,75.6,43651.0,61.3826,61.4308,60.6047,60.6288,43651.0
2019-02-07 11:30:00,75.56,75.97,75.34,75.88,33366.0,60.5967,60.9255,60.4203,60.8533,33366.0
2019-02-07 12:00:00,75.87,75.99,75.66,75.89,24220.0,60.8453,60.9416,60.6769,60.8614,24220.0
2019-02-07 12:30:00,75.91,76.28,75.86,76.22,23179.0,60.8774,61.1741,60.8373,61.126,23179.0
2019-02-07 13:00:00,76.23,76.53,76.23,76.44,20601.0,61.134,61.3746,61.134,61.3024,20601.0
2019-02-07 13:30:00,76.44,76.63,76.38,76.54,24553.0,61.3024,61.4548,61.2543,61.3826,24553.0
2019-02-07 14:00:00,76.54,76.7,76.39,76.5,28899.0,61.3826,61.511,61.2623,61.3506,28899.0
2019-02-07 14:30:00,76.52,76.6,76.27,76.33,26004.0,61.3666,61.4308,61.1661,61.2142,26004.0
2019-02-07 15:00:00,76.35,76.47,76.31,76.43,27417.0,61.2303,61.3265,61.1982,61.2944,27417.0
2019-02-07 15:30:00,76.43,76.68,76.3,76.67,101427.0,61.2944,61.4949,61.1902,61.4869,101427.0
2019-02-08 09:30:00,76.22,77.19,75.9,75.91,36345.0,61.126,61.9039,60.8694,60.8774,36345.0
2019-02-08 10:00:00,75.91,76.11,75.48,75.51,21286.0,60.8774,61.0378,60.5326,60.5566,21286.0
2019-02-08 10:30:00,75.56,75.97,75.24,75.33,23934.0,60.5967,60.9255,60.3401,60.4123,23934.0
2019-02-08 11:00:00,75.36,75.38,74.76,74.93,32303.0,60.4363,60.4524,59.9551,60.0915,32303.0
2019-02-08 11:30:00,74.92,75.06,74.72,75.03,29340.0,60.0835,60.1957,59.9231,60.1717,29340.0
2019-02-08 12:00:00,75.05,75.11,74.57,74.57,22429.0,60.1877,60.2358,59.8028,59.8028,22429.0
2019-02-08 12:30:00,74.61,74.69,74.43,74.45,26873.0,59.8348,59.899,59.6905,59.7065,26873.0
2019-02-08 13:00:00,74.43,74.83,74.43,74.66,25642.0,59.6905,60.0113,59.6905,59.8749,25642.0
2019-02-08 13:30:00,74.67,74.73,74.54,74.6,15164.0,59.883,59.9311,59.7787,59.8268,15164.0
2019-02-08 14:00:00,74.6,75.18,74.6,75.09,25185.0,59.8268,60.292,59.8268,60.2198,25185.0
2019-02-08 14:30:00,75.08,75.18,74.81,74.81,23229.0,60.2118,60.292,59.9952,59.9952,23229.0
2019-02-08 15:00:00,74.81,75.21,74.8,75.08,27498.0,59.9952,60.316,59.9872,60.2118,27498.0
2019-02-08 15:30:00,75.07,75.34,74.9,75.33,86184.0,60.2037,60.4203,60.0674,60.4123,86184.0
2019-02-11 09:30:00,75.58,76.13,75.07,75.13,33746.0,60.6128,61.0538,60.2037,60.2519,33746.0
2019-02-11 10:00:00,75.18,75.48,75.08,75.3,19261.0,60.292,60.5326,60.2118,60.3882,19261.0
2019-02-11 10:30:00,75.27,75.58,75.19,75.19,30433.0,60.3641,60.6128,60.3,60.3,30433.0
2019-02-11 11:00:00,75.16,75.21,74.83,74.92,23049.0,60.2759,60.316,60.0113,60.0835,23049.0
2019-02-11 11:30:00,74.89,75.02,74.82,75.0,18686.0,60.0594,60.1637,60.0033,60.1476,18686.0
2019-02-11 12:00:00,75.0,75.14,74.97,74.97,24423.0,60.1476,60.2599,60.1236,60.1236,24423.0
2019-02-11 12:30:00,75.0,75.2,75.0,75.03,23709.0,60.1476,60.308,60.1476,60.1717,23709.0
2019-02-11 13:00:00,75.03,75.45,74.98,75.4,63070.0,60.1717,60.5085,60.1316,60.4684,63070.0
2019-02-11 13:30:00,75.4,75.43,75.15,75.25,16272.0,60.4684,60.4925,60.2679,60.3481,16272.0
2019-02-11 14:00:00,75.26,75.43,75.2,75.22,15493.0,60.3561,60.4925,60.308,60.324,15493.0
2019-02-11 14:30:00,75.29,75.34,75.12,75.25,14015.0,60.3802,60.4203,60.2438,60.3481,14015.0
2019-02-11 15:00:00,75.26,75.47,75.22,75.4,16701.0,60.3561,60.5245,60.324,60.4684,16701.0
2019-02-11 15:30:00,75.41,75.7,75.37,75.68,55585.0,60.4764,60.709,60.4443,60.693,55585.0
2019-02-12 09:30:00,75.93,76.63,75.38,75.38,36220.0,60.8934,61.4548,60.4524,60.4524,36220.0
2019-02-12 10:00:00,75.3,76.29,75.21,76.12,17329.0,60.3882,61.1822,60.316,61.0458,17329.0
2019-02-12 10:30:00,76.18,76.37,75.94,76.32,19094.0,61.0939,61.2463,60.9015,61.2062,19094.0
2019-02-12 11:00:00,76.37,76.62,76.34,76.61,13352.0,61.2463,61.4468,61.2222,61.4388,13352.0
2019-02-12 11:30:00,76.59,76.6,76.21,76.33,11645.0,61.4227,61.4308,61.118,61.2142,11645.0
2019-02-12 12:00:00,76.34,76.85,76.32,76.77,13662.0,61.2222,61.6313,61.2062,61.5671,13662.0
2019-02-12 12:30:00,76.73,76.83,76.52,76.53,9789.0,61.535,61.6152,61.3666,61.3746,9789.0
2019-02-12 13:00:00,76.52,76.73,76.46,76.62,11390.0,61.3666,61.535,61.3185,61.4468,11390.0
2019-02-12 13:30:00,76.6,76.81,76.6,76.72,9270.0,61.4308,61.5992,61.4308,61.527,9270.0
2019-02-12 14:00:00,76.69,76.76,76.53,76.56,12610.0,61.5029,61.5591,61.3746,61.3987,12610.0
2019-02-12 14:30:00,76.58,76.66,76.44,76.64,14095.0,61.4147,61.4789,61.3024,61.4628,14095.0
2019-02-12 15:00:00,76.66,76.8,76.6,76.62,18233.0,61.4789,61.5912,61.4308,61.4468,18233.0
2019-02-12 15:30:00,76.64,76.73,76.54,76.69,43110.0,61.4628,61.535,61.3826,61.5029,43110.0
2019-02-13 09:30:00,77.12,77.38,76.49,76.93,50765.0,61.8478,62.0563,61.3425,61.6954,50765.0
2019-02-13 10:00:00,76.93,77.04,76.72,76.86,25992.0,61.6954,61.7836,61.527,61.6393,25992.0
2019-02-13 10:30:00,76.79,77.41,76.79,77.25,21188.0,61.5831,62.0804,61.5831,61.952,21188.0
2019-02-13 11:00:00,77.29,77.47,77.0,77.03,18757.0,61.9841,62.1285,61.7515,61.7756,18757.0
2019-02-13 11:30:00,77.05,77.25,76.88,77.06,20697.0,61.7916,61.952,61.6553,61.7997,20697.0
2019-02-13 12:00:00,77.12,77.18,76.88,77.0,10910.0,61.8478,61.8959,61.6553,61.7515,10910.0
2019-02-13 12:30:00,77.0,77.42,76.89,77.42,23203.0,61.7515,62.0884,61.6633,62.0884,23203.0
2019-02-13 13:00:00,77.41,77.68,77.26,77.68,24547.0,62.0804,62.2969,61.9601,62.2969,24547.0
2019-02-13 13:30:00,77.67,77.76,77.4,77.52,25424.0,62.2889,62.361,62.0723,62.1686,25424.0
2019-02-13 14:00:00,77.52,77.71,77.42,77.5,20063.0,62.1686,62.3209,62.0884,62.1525,20063.0
2019-02-13 14:30:00,77.57,77.89,77.57,77.84,25442.0,62.2087,62.4653,62.2087,62.4252,25442.0
2019-02-13 15:00:00,77.8,77.96,77.74,77.94,21334.0,62.3931,62.5214,62.345,62.5054,21334.0
2019-02-13 15:30:00,77.94,77.99,77.38,77.63,89068.0,62.5054,62.5455,62.0563,62.2568,89068.0
2019-02-14 09:30:00,77.0,77.67,77.0,77.48,15505.0,61.7515,62.2889,61.7515,62.1365,15505.0
2019-02-14 10:00:00,77.42,77.99,77.42,77.93,25183.0,62.0884,62.5455,62.0884,62.4974,25183.0
2019-02-14 10:30:00,77.94,78.06,77.59,77.67,16662.0,62.5054,62.6016,62.2247,62.2889,16662.0
2019-02-14 11:00:00,77.73,77.73,77.39,77.45,8276.0,62.337,62.337,62.0643,62.1124,8276.0
2019-02-14 11:30:00,77.41,77.76,77.3,77.73,17899.0,62.0804,62.361,61.9921,62.337,17899.0
2019-02-14 12:00:00,77.76,78.22,77.75,78.13,25311.0,62.361,62.7299,62.353,62.6578,25311.0
2019-02-14 12:30:00,78.07,78.09,77.73,77.81,8040.0,62.6097,62.6257,62.337,62.4011,8040.0
2019-02-14 13:00:00,77.82,77.94,77.73,77.89,13751.0,62.4092,62.5054,62.337,62.4653,13751.0
2019-02-14 13:30:00,77.92,77.96,77.78,77.81,9328.0,62.4894,62.5214,62.3771,62.4011,9328.0
2019-02-14 14:00:00,77.81,77.84,77.62,77.76,24834.0,62.4011,62.4252,62.2488,62.361,24834.0
2019-02-14 14:30:00,77.78,77.87,77.63,77.65,7571.0,62.3771,62.4493,62.2568,62.2728,7571.0
2019-02-14 15:00:00,77.68,77.96,77.62,77.83,24686.0,62.2969,62.5214,62.2488,62.4172,24686.0
2019-02-14 15:30:00,77.83,78.01,77.75,77.92,87713.0,62.4172,62.5615,62.353,62.4894,87713.0
2019-02-15 09:30:00,78.25,78.63,77.77,78.3,36724.0,62.754,63.0588,62.3691,62.7941,36724.0
2019-02-15 10:00:00,78.27,78.6,78.14,78.45,29569.0,62.77,63.0347,62.6658,62.9144,29569.0
2019-02-15 10:30:00,78.56,78.63,78.21,78.36,17248.0,63.0026,63.0588,62.7219,62.8422,17248.0
2019-02-15 11:00:00,78.35,78.67,78.35,78.67,11880.0,62.8342,63.0908,62.8342,63.0908,11880.0
2019-02-15 11:30:00,78.61,78.72,78.47,78.66,14366.0,63.0427,63.1309,62.9304,63.0828,14366.0
2019-02-15 12:00:00,78.7,78.94,78.62,78.91,16641.0,63.1149,63.3074,63.0507,63.2833,16641.0
2019-02-15 12:30:00,78.89,79.13,78.89,79.05,11754.0,63.2673,63.4597,63.2673,63.3956,11754.0
2019-02-15 13:00:00,79.07,79.09,78.77,78.86,39097.0,63.4116,63.4277,63.171,63.2432,39097.0
2019-02-15 13:30:00,78.85,79.06,78.84,78.98,33800.0,63.2352,63.4036,63.2272,63.3394,33800.0
2019-02-15 14:00:00,78.94,78.94,78.55,78.59,38719.0,63.3074,63.3074,62.9946,63.0267,38719.0
2019-02-15 14:30:00,78.58,78.74,78.43,78.45,25465.0,63.0187,63.147,62.8984,62.9144,25465.0
2019-02-15 15:00:00,78.48,78.83,78.44,78.78,33716.0,62.9385,63.2192,62.9064,63.1791,33716.0
2019-02-15 15:30:00,78.77,78.96,78.77,78.91,38456.0,63.171,63.3234,63.171,63.2833,38456.0
2019-02-19 09:30:00,78.59,78.91,78.21,78.78,22175.0,63.0267,63.2833,62.7219,63.1791,22175.0
2019-02-19 10:00:00,78.78,78.89,78.52,78.67,6851.0,63.1791,63.2673,62.9705,63.0908,6851.0
2019-02-19 10:30:00,78.6,79.23,78.5,79.19,27643.0,63.0347,63.5399,62.9545,63.5079,27643.0
2019-02-19 11:00:00,79.24,79.6,79.11,79.55,16645.0,63.548,63.8367,63.4437,63.7966,16645.0
2019-02-19 11:30:00,79.56,79.97,79.47,79.82,19363.0,63.8046,64.1334,63.7324,64.0131,19363.0
2019-02-19 12:00:00,79.83,80.04,79.73,79.96,23231.0,64.0211,64.1895,63.9409,64.1254,23231.0
2019-02-19 12:30:00,79.98,80.08,79.88,79.94,12150.0,64.1414,64.2216,64.0612,64.1093,12150.0
2019-02-19 13:00:00,79.93,79.95,79.77,79.84,13654.0,64.1013,64.1174,63.973,64.0291,13654.0
2019-02-19 13:30:00,79.79,80.15,79.75,80.15,14091.0,63.989,64.2777,63.957,64.2777,14091.0
2019-02-19 14:00:00,80.15,80.25,80.02,80.23,14861.0,64.2777,64.3579,64.1735,64.3419,14861.0
2019-02-19 14:30:00,80.26,80.43,80.18,80.32,44033.0,64.366,64.5023,64.3018,64.4141,44033.0
2019-02-19 15:00:00,80.31,80.32,80.12,80.18,23666.0,64.4061,64.4141,64.2537,64.3018,23666.0
2019-02-19 15:30:00,80.16,80.26,80.03,80.11,63447.0,64.2858,64.366,64.1815,64.2457,63447.0
2019-02-20 09:30:00,80.21,80.55,80.16,80.36,24945.0,64.3259,64.5985,64.2858,64.4462,24945.0
2019-02-20 10:00:00,80.4,80.83,80.17,80.81,20684.0,64.4782,64.8231,64.2938,64.807,20684.0
2019-02-20 10:30:00,80.83,81.13,80.76,80.9,26096.0,64.8231,65.0637,64.7669,64.8792,26096.0
2019-02-20 11:00:00,80.91,81.02,80.6,80.87,25686.0,64.8872,64.9755,64.6386,64.8552,25686.0
2019-02-20 11:30:00,80.86,81.13,80.75,80.94,47819.0,64.8471,65.0637,64.7589,64.9113,47819.0
2019-02-20 12:00:00,80.94,80.94,80.7,80.8,14945.0,64.9113,64.9113,64.7188,64.799,14945.0
2019-02-20 12:30:00,80.8,80.98,80.73,80.94,16006.0,64.799,64.9434,64.7429,64.9113,16006.0
2019-02-20 13:00:00,80.95,81.3,80.89,81.3,15573.0,64.9193,65.2,64.8712,65.2,15573.0
2019-02-20 13:30:00,81.31,81.44,81.24,81.28,16609.0,65.208,65.3123,65.1519,65.184,16609.0
2019-02-20 14:00:00,81.33,81.48,80.96,81.1,20132.0,65.2241,65.3444,64.9273,65.0396,20132.0
2019-02-20 14:30:00,81.2,81.58,81.2,81.42,20867.0,65.1198,65.4246,65.1198,65.2962,20867.0
2019-02-20 15:00:00,81.4,81.62,81.37,81.55,27432.0,65.2802,65.4566,65.2561,65.4005,27432.0
2019-02-20 15:30:00,81.53,81.69,81.33,81.37,89633.0,65.3845,65.5128,65.2241,65.2561,89633.0
2019-02-21 09:30:00,81.01,81.39,80.83,81.19,20525.0,65.4095,65.7163,65.2641,65.5548,20525.0
2019-02-21 10:00:00,81.15,81.17,80.8,81.0,18768.0,65.5225,65.5386,65.2399,65.4014,18768.0
2019-02-21 10:30:00,81.05,81.16,80.95,81.02,7760.0,65.4417,65.5306,65.361,65.4175,7760.0
2019-02-21 11:00:00,81.03,81.41,80.98,81.09,14985.0,65.4256,65.7324,65.3852,65.474,14985.0
2019-02-21 11:30:00,81.14,81.47,81.02,81.34,15406.0,65.5144,65.7809,65.4175,65.6759,15406.0
2019-02-21 12:00:00,81.34,81.41,81.01,81.01,15576.0,65.6759,65.7324,65.4095,65.4095,15576.0
2019-02-21 12:30:00,81.1,81.22,81.03,81.22,9586.0,65.4821,65.579,65.4256,65.579,9586.0
2019-02-21 13:00:00,81.25,81.25,81.09,81.1,10832.0,65.6032,65.6032,65.474,65.4821,10832.0
2019-02-21 13:30:00,81.08,81.24,81.05,81.2,9387.0,65.466,65.5952,65.4417,65.5629,9387.0
2019-02-21 14:00:00,81.17,81.21,80.76,80.78,15787.0,65.5386,65.5709,65.2076,65.2237,15787.0
2019-02-21 14:30:00,80.8,80.88,80.53,80.57,12700.0,65.2399,65.3045,65.0219,65.0542,12700.0
2019-02-21 15:00:00,80.59,80.83,80.56,80.7,15399.0,65.0703,65.2641,65.0461,65.1591,15399.0
2019-02-21 15:30:00,80.68,81.0,80.57,80.88,57557.0,65.143,65.4014,65.0542,65.3045,57557.0
2019-02-22 09:30:00,80.57,80.8,80.0,80.55,38417.0,65.0542,65.2399,64.594,65.038,38417.0
2019-02-22 10:00:00,80.75,80.81,80.18,80.18,17860.0,65.1995,65.248,64.7393,64.7393,17860.0
2019-02-22 10:30:00,80.23,80.36,79.81,79.94,27979.0,64.7797,64.8846,64.4405,64.5455,27979.0
2019-02-22 11:00:00,79.91,79.91,79.55,79.57,29260.0,64.5213,64.5213,64.2306,64.2468,29260.0
2019-02-22 11:30:00,79.56,79.78,79.53,79.69,18007.0,64.2387,64.4163,64.2145,64.3437,18007.0
2019-02-22 12:00:00,79.68,79.76,79.38,79.49,17086.0,64.3356,64.4002,64.0933,64.1822,17086.0
2019-02-22 12:30:00,79.43,79.66,79.43,79.64,10486.0,64.1337,64.3194,64.1337,64.3033,10486.0
2019-02-22 13:00:00,79.68,79.69,79.48,79.64,13522.0,64.3356,64.3437,64.1741,64.3033,13522.0
2019-02-22 13:30:00,79.67,79.76,79.62,79.65,9820.0,64.3275,64.4002,64.2871,64.3114,9820.0
2019-02-22 14:00:00,79.65,79.68,79.52,79.55,8404.0,64.3114,64.3356,64.2064,64.2306,8404.0
2019-02-22 14:30:00,79.61,79.61,79.3,79.32,17019.0,64.2791,64.2791,64.0288,64.0449,17019.0
2019-02-22 15:00:00,79.33,79.5,79.18,79.5,24715.0,64.053,64.1902,63.9319,64.1902,24715.0
2019-02-22 15:30:00,79.52,79.9,79.51,79.83,53154.0,64.2064,64.5132,64.1983,64.4567,53154.0
2019-02-25 09:30:00,80.09,80.72,80.04,80.23,24388.0,64.6666,65.1753,64.6262,64.7797,24388.0
2019-02-25 10:00:00,80.17,80.72,80.15,80.66,16109.0,64.7312,65.1753,64.7151,65.1269,16109.0
2019-02-25 10:30:00,80.65,80.73,80.22,80.61,39608.0,65.1188,65.1834,64.7716,65.0865,39608.0
2019-02-25 11:00:00,80.64,80.99,80.64,80.93,22629.0,65.1107,65.3933,65.1107,65.3449,22629.0
2019-02-25 11:30:00,80.91,81.46,80.89,81.21,30854.0,65.3287,65.7728,65.3126,65.5709,30854.0
2019-02-25 12:00:00,81.14,81.16,80.93,81.05,13545.0,65.5144,65.5306,65.3449,65.4417,13545.0
2019-02-25 12:30:00,81.09,81.23,80.92,80.97,20828.0,65.474,65.5871,65.3368,65.3772,20828.0
2019-02-25 13:00:00,81.01,81.08,80.9,80.98,8430.0,65.4095,65.466,65.3206,65.3852,8430.0
2019-02-25 13:30:00,80.97,81.08,80.87,81.05,11626.0,65.3772,65.466,65.2964,65.4417,11626.0
2019-02-25 14:00:00,81.08,81.12,81.0,81.09,8882.0,65.466,65.4983,65.4014,65.474,8882.0
2019-02-25 14:30:00,81.08,81.11,80.88,80.88,14292.0,65.466,65.4902,65.3045,65.3045,14292.0
2019-02-25 15:00:00,80.86,81.35,80.8,81.22,47383.0,65.2883,65.684,65.2399,65.579,47383.0
2019-02-25 15:30:00,81.24,81.43,81.18,81.3,58970.0,65.5952,65.7486,65.5467,65.6436,58970.0
2019-02-26 09:30:00,81.11,81.45,80.65,80.89,31708.0,65.4902,65.7647,65.1188,65.3126,31708.0
2019-02-26 10:00:00,80.9,81.07,80.46,80.5,25295.0,65.3206,65.4579,64.9654,64.9977,25295.0
2019-02-26 10:30:00,80.6,80.66,80.18,80.26,19390.0,65.0784,65.1269,64.7393,64.8039,19390.0
2019-02-26 11:00:00,80.24,80.95,80.02,80.49,30344.0,64.7877,65.361,64.6101,64.9896,30344.0
2019-02-26 11:30:00,80.49,80.65,80.29,80.51,37598.0,64.9896,65.1188,64.8281,65.0057,37598.0
2019-02-26 12:00:00,80.55,80.67,80.48,80.48,11498.0,65.038,65.1349,64.9815,64.9815,11498.0
2019-02-26 12:30:00,80.41,80.41,80.0,80.03,19070.0,64.925,64.925,64.594,64.6182,19070.0
2019-02-26 13:00:00,80.04,80.22,80.02,80.12,10688.0,64.6262,64.7716,64.6101,64.6908,10688.0
2019-02-26 13:30:00,80.1,80.33,80.1,80.29,22197.0,64.6747,64.8604,64.6747,64.8281,22197.0
2019-02-26 14:00:00,80.26,80.5,80.22,80.35,16467.0,64.8039,64.9977,64.7716,64.8766,16467.0
2019-02-26 14:30:00,80.34,80.75,80.34,80.65,32721.0,64.8685,65.1995,64.8685,65.1188,32721.0
2019-02-26 15:00:00,80.73,80.87,80.41,80.45,25231.0,65.1834,65.2964,64.925,64.9573,25231.0
2019-02-26 15:30:00,80.45,80.55,80.07,80.14,86757.0,64.9573,65.038,64.6505,64.707,86757.0
2019-02-27 09:30:00,80.2,81.26,80.2,81.26,40107.0,64.7554,65.6113,64.7554,65.6113,40107.0
2019-02-27 10:00:00,81.28,81.57,80.67,81.16,21171.0,65.6275,65.8616,65.1349,65.5306,21171.0
2019-02-27 10:30:00,81.22,81.42,81.06,81.22,10619.0,65.579,65.7405,65.4498,65.579,10619.0
2019-02-27 11:00:00,81.19,81.57,81.0,81.57,11934.0,65.5548,65.8616,65.4014,65.8616,11934.0
2019-02-27 11:30:00,81.58,81.8,81.53,81.61,8084.0,65.8697,66.0473,65.8293,65.8939,8084.0
2019-02-27 12:00:00,81.64,81.92,81.54,81.91,13624.0,65.9181,66.1442,65.8374,66.1361,13624.0
2019-02-27 12:30:00,81.91,82.0,81.75,81.82,30403.0,66.1361,66.2088,66.0069,66.0635,30403.0
2019-02-27 13:00:00,81.78,81.99,81.77,81.95,8488.0,66.0312,66.2007,66.0231,66.1684,8488.0
2019-02-27 13:30:00,81.95,81.99,81.74,81.92,15535.0,66.1684,66.2007,65.9989,66.1442,15535.0
2019-02-27 14:00:00,81.89,82.26,81.88,82.03,23385.0,66.12,66.4187,66.1119,66.233,23385.0
2019-02-27 14:30:00,81.98,82.14,81.95,82.04,14255.0,66.1927,66.3218,66.1684,66.2411,14255.0
2019-02-27 15:00:00,82.01,82.21,81.92,81.92,14273.0,66.2169,66.3784,66.1442,66.1442,14273.0
2019-02-27 15:30:00,81.92,82.39,81.89,82.38,53896.0,66.1442,66.5237,66.12,66.5156,53896.0
2019-02-28 09:30:00,81.92,82.33,81.5,81.66,19708.0,66.1442,66.4753,65.8051,65.9343,19708.0
2019-02-28 10:00:00,81.75,81.75,81.2,81.61,20435.0,66.0069,66.0069,65.5629,65.8939,20435.0
2019-02-28 10:30:00,81.6,81.75,81.23,81.53,18766.0,65.8858,66.0069,65.5871,65.8293,18766.0
2019-02-28 11:00:00,81.56,82.06,81.44,81.86,12814.0,65.8535,66.2572,65.7566,66.0958,12814.0
2019-02-28 11:30:00,81.85,82.0,81.71,81.72,8399.0,66.0877,66.2088,65.9746,65.9827,8399.0
2019-02-28 12:00:00,81.84,82.09,81.67,82.01,18536.0,66.0796,66.2815,65.9424,66.2169,18536.0
2019-02-28 12:30:00,81.99,82.05,81.81,81.89,7508.0,66.2007,66.2492,66.0554,66.12,7508.0
2019-02-28 13:00:00,81.88,82.07,81.88,81.95,8154.0,66.1119,66.2653,66.1119,66.1684,8154.0
2019-02-28 13:30:00,82.01,82.24,81.92,82.13,11874.0,66.2169,66.4026,66.1442,66.3138,11874.0
2019-02-28 14:00:00,82.03,82.15,81.97,82.07,8630.0,66.233,66.3299,66.1846,66.2653,8630.0
2019-02-28 14:30:00,82.07,82.12,81.91,82.0,10302.0,66.2653,66.3057,66.1361,66.2088,10302.0
2019-02-28 15:00:00,82.08,82.15,81.97,82.09,13433.0,66.2734,66.3299,66.1846,66.2815,13433.0
2019-02-28 15:30:00,82.11,82.29,81.88,81.91,51403.0,66.2976,66.443,66.1119,66.1361,51403.0
2019-03-01 09:30:00,82.38,83.23,82.38,82.6,30898.0,66.5156,67.2019,66.5156,66.6933,30898.0
2019-03-01 10:00:00,82.61,82.68,82.0,82.08,39591.0,66.7013,66.7578,66.2088,66.2734,39591.0
2019-03-01 10:30:00,82.06,82.2,81.59,81.72,27345.0,66.2572,66.3703,65.8778,65.9827,27345.0
2019-03-01 11:00:00,81.76,81.98,81.4,81.51,42035.0,66.015,66.1927,65.7243,65.8132,42035.0
2019-03-01 11:30:00,81.55,81.72,81.39,81.45,30309.0,65.8455,65.9827,65.7163,65.7647,30309.0
2019-03-01 12:00:00,81.42,81.68,81.41,81.66,19128.0,65.7405,65.9504,65.7324,65.9343,19128.0
2019-03-01 12:30:00,81.62,81.71,81.29,81.69,23864.0,65.902,65.9746,65.6355,65.9585,23864.0
2019-03-01 13:00:00,81.69,81.77,81.58,81.63,19842.0,65.9585,66.0231,65.8697,65.9101,19842.0
2019-03-01 13:30:00,81.66,81.77,81.51,81.51,15165.0,65.9343,66.0231,65.8132,65.8132,15165.0
2019-03-01 14:00:00,81.5,81.91,81.44,81.85,30140.0,65.8051,66.1361,65.7566,66.0877,30140.0
2019-03-01 14:30:00,81.84,81.91,81.69,81.79,19187.0,66.0796,66.1361,65.9585,66.0392,19187.0
2019-03-01 15:00:00,81.79,81.8,81.62,81.77,19403.0,66.0392,66.0473,65.902,66.0231,19403.0
2019-03-01 15:30:00,81.78,82.08,81.69,81.91,64379.0,66.0312,66.2734,65.9585,66.1361,64379.0
2019-03-04 09:30:00,82.0,82.35,81.43,81.78,51772.0,66.2088,66.4914,65.7486,66.0312,51772.0
2019-03-04 10:00:00,81.64,81.81,81.3,81.52,20680.0,65.9181,66.0554,65.6436,65.8212,20680.0
2019-03-04 10:30:00,81.54,81.88,81.36,81.46,31273.0,65.8374,66.1119,65.692,65.7728,31273.0
2019-03-04 11:00:00,81.33,81.54,81.07,81.14,26765.0,65.6678,65.8374,65.4579,65.5144,26765.0
2019-03-04 11:30:00,81.07,81.21,80.5,80.62,10159.0,65.4579,65.5709,64.9977,65.0946,10159.0
2019-03-04 12:00:00,80.51,80.78,80.13,80.49,14673.0,65.0057,65.2237,64.6989,64.9896,14673.0
2019-03-04 12:30:00,80.56,80.71,80.2,80.55,12773.0,65.0461,65.1672,64.7554,65.038,12773.0
2019-03-04 13:00:00,80.51,80.92,80.33,80.92,30372.0,65.0057,65.3368,64.8604,65.3368,30372.0
2019-03-04 13:30:00,80.91,81.01,80.49,80.72,12965.0,65.3287,65.4095,64.9896,65.1753,12965.0
2019-03-04 14:00:00,80.76,81.38,80.66,81.38,13844.0,65.2076,65.7082,65.1269,65.7082,13844.0
2019-03-04 14:30:00,81.28,81.73,81.22,81.66,24144.0,65.6275,65.9908,65.579,65.9343,24144.0
2019-03-04 15:00:00,81.69,81.73,81.33,81.43,28243.0,65.9585,65.9908,65.6678,65.7486,28243.0
2019-03-04 15:30:00,81.43,81.71,81.33,81.6,48977.0,65.7486,65.9746,65.6678,65.8858,48977.0
2019-03-05 09:30:00,81.6,82.08,81.24,81.98,35340.0,65.8858,66.2734,65.5952,66.1927,35340.0
2019-03-05 10:00:00,81.91,82.45,81.64,82.27,14716.0,66.1361,66.5721,65.9181,66.4268,14716.0
2019-03-05 10:30:00,82.1,82.25,81.82,81.82,6610.0,66.2895,66.4107,66.0635,66.0635,6610.0
2019-03-05 11:00:00,81.9,82.15,81.82,82.15,8958.0,66.1281,66.3299,66.0635,66.3299,8958.0
2019-03-05 11:30:00,82.11,82.5,82.11,82.25,11121.0,66.2976,66.6125,66.2976,66.4107,11121.0
2019-03-05 12:00:00,82.24,82.41,82.23,82.38,6688.0,66.4026,66.5398,66.3945,66.5156,6688.0
2019-03-05 12:30:00,82.32,82.36,82.19,82.34,7727.0,66.4672,66.4995,66.3622,66.4833,7727.0
2019-03-05 13:00:00,82.34,82.59,82.3,82.3,15968.0,66.4833,66.6852,66.451,66.451,15968.0
2019-03-05 13:30:00,82.31,82.45,82.27,82.42,5937.0,66.4591,66.5721,66.4268,66.5479,5937.0
2019-03-05 14:00:00,82.38,82.56,82.36,82.4,9819.0,66.5156,66.661,66.4995,66.5318,9819.0
2019-03-05 14:30:00,82.4,82.57,82.39,82.53,14360.0,66.5318,66.669,66.5237,66.6367,14360.0
2019-03-05 15:00:00,82.45,82.48,82.31,82.34,16229.0,66.5721,66.5964,66.4591,66.4833,16229.0
2019-03-05 15:30:00,82.32,82.59,82.28,82.48,52566.0,66.4672,66.6852,66.4349,66.5964,52566.0
2019-03-06 09:30:00,82.5,82.68,81.8,82.23,65000.0,66.6125,66.7578,66.0473,66.3945,65000.0
2019-03-06 10:00:00,82.26,82.29,81.86,81.96,16589.0,66.4187,66.443,66.0958,66.1765,16589.0
2019-03-06 10:30:00,82.0,82.06,81.38,81.55,16671.0,66.2088,66.2572,65.7082,65.8455,16671.0
2019-03-06 11:00:00,81.55,81.71,81.39,81.61,9212.0,65.8455,65.9746,65.7163,65.8939,9212.0
2019-03-06 11:30:00,81.69,81.83,81.48,81.59,6757.0,65.9585,66.0715,65.7889,65.8778,6757.0
2019-03-06 12:00:00,81.69,81.84,81.45,81.69,10040.0,65.9585,66.0796,65.7647,65.9585,10040.0
2019-03-06 12:30:00,81.61,81.82,81.53,81.68,27880.0,65.8939,66.0635,65.8293,65.9504,27880.0
2019-03-06 13:00:00,81.71,81.85,81.62,81.85,40800.0,65.9746,66.0877,65.902,66.0877,40800.0
2019-03-06 13:30:00,81.81,82.08,81.76,82.06,10150.0,66.0554,66.2734,66.015,66.2572,10150.0
2019-03-06 14:00:00,82.08,82.26,82.01,82.24,9565.0,66.2734,66.4187,66.2169,66.4026,9565.0
2019-03-06 14:30:00,82.24,82.36,82.14,82.28,24396.0,66.4026,66.4995,66.3218,66.4349,24396.0
2019-03-06 15:00:00,82.23,82.38,82.22,82.38,22497.0,66.3945,66.5156,66.3864,66.5156,22497.0
2019-03-06 15:30:00,82.39,82.52,82.33,82.49,67108.0,66.5237,66.6287,66.4753,66.6044,67108.0
2019-03-07 09:30:00,82.17,82.92,81.56,81.67,36481.0,66.3461,66.9516,65.8535,65.9424,36481.0
2019-03-07 10:00:00,81.85,82.21,81.82,82.1,45621.0,66.0877,66.3784,66.0635,66.2895,45621.0
2019-03-07 10:30:00,82.14,82.49,82.1,82.23,23694.0,66.3218,66.6044,66.2895,66.3945,23694.0
2019-03-07 11:00:00,82.25,82.25,82.0,82.22,26594.0,66.4107,66.4107,66.2088,66.3864,26594.0
2019-03-07 11:30:00,82.24,82.4,82.22,82.37,21821.0,66.4026,66.5318,66.3864,66.5075,21821.0
2019-03-07 12:00:00,82.37,82.41,82.09,82.29,18988.0,66.5075,66.5398,66.2815,66.443,18988.0
2019-03-07 12:30:00,82.28,82.32,82.12,82.3,32614.0,66.4349,66.4672,66.3057,66.451,32614.0
2019-03-07 13:00:00,82.3,82.3,82.09,82.24,16369.0,66.451,66.451,66.2815,66.4026,16369.0
2019-03-07 13:30:00,82.25,82.25,81.81,81.85,16613.0,66.4107,66.4107,66.0554,66.0877,16613.0
2019-03-07 14:00:00,81.79,81.94,81.23,81.41,27938.0,66.0392,66.1604,65.5871,65.7324,27938.0
2019-03-07 14:30:00,81.42,81.44,80.87,80.89,22468.0,65.7405,65.7566,65.2964,65.3126,22468.0
2019-03-07 15:00:00,80.93,81.27,80.81,81.19,29861.0,65.3449,65.6194,65.248,65.5548,29861.0
2019-03-07 15:30:00,81.14,81.48,81.14,81.18,58852.0,65.5144,65.7889,65.5144,65.5467,58852.0
2019-03-08 09:30:00,80.36,81.17,80.13,81.13,24146.0,64.8846,65.5386,64.6989,65.5063,24146.0
2019-03-08 10:00:00,81.01,81.5,80.98,81.38,43458.0,65.4095,65.8051,65.3852,65.7082,43458.0
2019-03-08 10:30:00,81.44,81.96,81.4,81.6,41436.0,65.7566,66.1765,65.7243,65.8858,41436.0
2019-03-08 11:00:00,81.6,81.79,81.54,81.69,19982.0,65.8858,66.0392,65.8374,65.9585,19982.0
2019-03-08 11:30:00,81.72,81.96,81.6,81.82,38656.0,65.9827,66.1765,65.8858,66.0635,38656.0
2019-03-08 12:00:00,81.76,81.87,81.74,81.83,15154.0,66.015,66.1038,65.9989,66.0715,15154.0
2019-03-08 12:30:00,81.82,81.91,81.69,81.78,12863.0,66.0635,66.1361,65.9585,66.0312,12863.0
2019-03-08 13:00:00,81.81,81.82,81.51,81.54,24936.0,66.0554,66.0635,65.8132,65.8374,24936.0
2019-03-08 13:30:00,81.56,81.93,81.5,81.83,13665.0,65.8535,66.1523,65.8051,66.0715,13665.0
2019-03-08 14:00:00,81.85,82.16,81.74,82.14,15318.0,66.0877,66.338,65.9989,66.3218,15318.0
2019-03-08 14:30:00,82.15,82.31,82.06,82.28,19909.0,66.3299,66.4591,66.2572,66.4349,19909.0
2019-03-08 15:00:00,82.27,82.31,81.84,81.84,13841.0,66.4268,66.4591,66.0796,66.0796,13841.0
2019-03-08 15:30:00,81.84,82.24,81.83,82.14,48041.0,66.0796,66.4026,66.0715,66.3218,48041.0
2019-03-11 09:30:00,82.4,83.08,82.22,82.53,65035.0,66.5318,67.0808,66.3864,66.6367,65035.0
2019-03-11 10:00:00,82.67,82.85,82.24,82.32,24829.0,66.7498,66.8951,66.4026,66.4672,24829.0
2019-03-11 10:30:00,82.32,82.32,81.77,81.8,21156.0,66.4672,66.4672,66.0231,66.0473,21156.0
2019-03-11 11:00:00,81.76,82.09,81.69,82.09,16881.0,66.015,66.2815,65.9585,66.2815,16881.0
2019-03-11 11:30:00,82.06,82.29,81.93,82.22,20235.0,66.2572,66.443,66.1523,66.3864,20235.0
2019-03-11 12:00:00,82.16,82.24,81.91,82.01,10649.0,66.338,66.4026,66.1361,66.2169,10649.0
2019-03-11 12:30:00,82.02,82.13,81.94,81.94,14205.0,66.2249,66.3138,66.1604,66.1604,14205.0
2019-03-11 13:00:00,81.95,82.24,81.95,82.18,5777.0,66.1684,66.4026,66.1684,66.3541,5777.0
2019-03-11 13:30:00,82.2,82.27,82.03,82.08,15910.0,66.3703,66.4268,66.233,66.2734,15910.0
2019-03-11 14:00:00,82.11,82.11,81.82,81.88,13131.0,66.2976,66.2976,66.0635,66.1119,13131.0
2019-03-11 14:30:00,81.9,82.0,81.7,81.81,12568.0,66.1281,66.2088,65.9666,66.0554,12568.0
2019-03-11 15:00:00,81.84,82.0,81.76,81.92,15155.0,66.0796,66.2088,66.015,66.1442,15155.0
2019-03-11 15:30:00,81.94,82.02,81.82,81.98,40465.0,66.1604,66.2249,66.0635,66.1927,40465.0
2019-03-12 09:30:00,82.1,82.11,81.07,81.39,21912.0,66.2895,66.2976,65.4579,65.7163,21912.0
2019-03-12 10:00:00,81.29,81.38,81.1,81.28,9822.0,65.6355,65.7082,65.4821,65.6275,9822.0
2019-03-12 10:30:00,81.33,81.39,80.77,81.0,26143.0,65.6678,65.7163,65.2157,65.4014,26143.0
2019-03-12 11:00:00,80.95,80.95,80.69,80.79,10955.0,65.361,65.361,65.1511,65.2318,10955.0
2019-03-12 11:30:00,80.89,81.14,80.8,81.07,10459.0,65.3126,65.5144,65.2399,65.4579,10459.0
2019-03-12 12:00:00,81.12,81.3,80.95,81.19,13604.0,65.4983,65.6436,65.361,65.5548,13604.0
2019-03-12 12:30:00,81.12,81.24,81.09,81.22,8164.0,65.4983,65.5952,65.474,65.579,8164.0
2019-03-12 13:00:00,81.16,81.24,81.07,81.07,8612.0,65.5306,65.5952,65.4579,65.4579,8612.0
2019-03-12 13:30:00,81.06,81.23,81.04,81.11,13102.0,65.4498,65.5871,65.4337,65.4902,13102.0
2019-03-12 14:00:00,81.1,81.29,81.02,81.21,14836.0,65.4821,65.6355,65.4175,65.5709,14836.0
2019-03-12 14:30:00,81.21,81.24,81.06,81.09,15760.0,65.5709,65.5952,65.4498,65.474,15760.0
2019-03-12 15:00:00,81.08,81.47,81.01,81.29,28444.0,65.466,65.7809,65.4095,65.6355,28444.0
2019-03-12 15:30:00,81.26,81.46,81.04,81.18,70473.0,65.6113,65.7728,65.4337,65.5467,70473.0
2019-03-13 09:30:00,81.9,81.9,80.81,80.92,17948.0,66.1281,66.1281,65.248,65.3368,17948.0
2019-03-13 10:00:00,80.92,81.28,80.79,81.27,22731.0,65.3368,65.6275,65.2318,65.6194,22731.0
2019-03-13 10:30:00,81.37,81.48,81.14,81.34,15389.0,65.7001,65.7889,65.5144,65.6759,15389.0
2019-03-13 11:00:00,81.37,81.78,81.34,81.64,26024.0,65.7001,66.0312,65.6759,65.9181,26024.0
2019-03-13 11:30:00,81.68,81.69,81.41,81.54,22206.0,65.9504,65.9585,65.7324,65.8374,22206.0
2019-03-13 12:00:00,81.57,81.6,81.44,81.55,17997.0,65.8616,65.8858,65.7566,65.8455,17997.0
2019-03-13 12:30:00,81.55,81.93,81.46,81.9,50568.0,65.8455,66.1523,65.7728,66.1281,50568.0
2019-03-13 13:00:00,81.87,81.93,81.79,81.81,12548.0,66.1038,66.1523,66.0392,66.0554,12548.0
2019-03-13 13:30:00,81.78,81.8,81.52,81.61,18398.0,66.0312,66.0473,65.8212,65.8939,18398.0
2019-03-13 14:00:00,81.62,82.13,81.58,82.04,44902.0,65.902,66.3138,65.8697,66.2411,44902.0
2019-03-13 14:30:00,82.02,82.02,81.57,81.58,11598.0,66.2249,66.2249,65.8616,65.8697,11598.0
2019-03-13 15:00:00,81.55,81.65,81.44,81.55,29020.0,65.8455,65.9262,65.7566,65.8455,29020.0
2019-03-13 15:30:00,81.55,81.71,81.43,81.51,56887.0,65.8455,65.9746,65.7486,65.8132,56887.0
2019-03-14 09:30:00,81.14,81.47,81.05,81.11,30960.0,65.5144,65.7809,65.4417,65.4902,30960.0
2019-03-14 10:00:00,81.07,81.08,80.7,80.83,11530.0,65.4579,65.466,65.1591,65.2641,11530.0
2019-03-14 10:30:00,80.92,80.94,80.52,80.61,11630.0,65.3368,65.3529,65.0138,65.0865,11630.0
2019-03-14 11:00:00,80.58,80.63,80.28,80.32,21645.0,65.0623,65.1026,64.82,64.8523,21645.0
2019-03-14 11:30:00,80.31,80.38,80.05,80.09,22074.0,64.8443,64.9008,64.6343,64.6666,22074.0
2019-03-14 12:00:00,80.09,80.3,80.02,80.22,21440.0,64.6666,64.8362,64.6101,64.7716,21440.0
2019-03-14 12:30:00,80.19,80.42,80.13,80.21,27575.0,64.7474,64.9331,64.6989,64.7635,27575.0
2019-03-14 13:00:00,80.21,80.28,80.11,80.14,13549.0,64.7635,64.82,64.6828,64.707,13549.0
2019-03-14 13:30:00,80.12,80.25,80.02,80.1,17454.0,64.6908,64.7958,64.6101,64.6747,17454.0
2019-03-14 14:00:00,80.09,80.17,80.05,80.14,16085.0,64.6666,64.7312,64.6343,64.707,16085.0
2019-03-14 14:30:00,80.11,80.11,79.94,80.01,16220.0,64.6828,64.6828,64.5455,64.602,16220.0
2019-03-14 15:00:00,80.02,80.2,79.99,80.13,19298.0,64.6101,64.7554,64.5859,64.6989,19298.0
2019-03-14 15:30:00,80.14,80.36,80.14,80.31,59731.0,64.707,64.8846,64.707,64.8443,59731.0
2019-03-15 09:30:00,80.37,81.11,80.3,80.93,51648.0,64.8927,65.4902,64.8362,65.3449,51648.0
2019-03-15 10:00:00,80.97,81.12,80.74,81.1,21414.0,65.3772,65.4983,65.1914,65.4821,21414.0
2019-03-15 10:30:00,81.15,81.32,80.95,81.27,9137.0,65.5225,65.6598,65.361,65.6194,9137.0
2019-03-15 11:00:00,81.21,81.24,80.88,81.01,13505.0,65.5709,65.5952,65.3045,65.4095,13505.0
2019-03-15 11:30:00,80.95,81.22,80.88,81.0,28463.0,65.361,65.579,65.3045,65.4014,28463.0
2019-03-15 12:00:00,81.06,81.37,80.96,81.26,19109.0,65.4498,65.7001,65.3691,65.6113,19109.0
2019-03-15 12:30:00,81.23,81.64,81.23,81.5,9172.0,65.5871,65.9181,65.5871,65.8051,9172.0
2019-03-15 13:00:00,81.49,81.49,81.18,81.18,13960.0,65.797,65.797,65.5467,65.5467,13960.0
2019-03-15 13:30:00,81.18,81.28,81.15,81.2,17267.0,65.5467,65.6275,65.5225,65.5629,17267.0
2019-03-15 14:00:00,81.24,81.24,81.01,81.06,18112.0,65.5952,65.5952,65.4095,65.4498,18112.0
2019-03-15 14:30:00,81.06,81.16,80.96,81.06,7866.0,65.4498,65.5306,65.3691,65.4498,7866.0
2019-03-15 15:00:00,81.07,81.15,80.96,81.07,11154.0,65.4579,65.5225,65.3691,65.4579,11154.0
2019-03-15 15:30:00,81.06,81.12,80.72,81.06,52312.0,65.4498,65.4983,65.1753,65.4498,52312.0
2019-03-18 09:30:00,81.16,81.38,80.77,81.04,12317.0,65.5306,65.7082,65.2157,65.4337,12317.0
2019-03-18 10:00:00,81.05,81.63,81.02,81.52,28268.0,65.4417,65.9101,65.4175,65.8212,28268.0
2019-03-18 10:30:00,81.63,81.82,81.47,81.79,12735.0,65.9101,66.0635,65.7809,66.0392,12735.0
2019-03-18 11:00:00,81.75,81.79,81.25,81.31,35360.0,66.0069,66.0392,65.6032,65.6517,35360.0
2019-03-18 11:30:00,81.31,81.63,81.23,81.52,45423.0,65.6517,65.9101,65.5871,65.8212,45423.0
2019-03-18 12:00:00,81.55,81.63,81.43,81.57,21671.0,65.8455,65.9101,65.7486,65.8616,21671.0
2019-03-18 12:30:00,81.57,81.68,81.54,81.6,8644.0,65.8616,65.9504,65.8374,65.8858,8644.0
2019-03-18 13:00:00,81.6,81.68,81.5,81.66,23240.0,65.8858,65.9504,65.8051,65.9343,23240.0
2019-03-18 13:30:00,81.67,81.77,81.59,81.59,8427.0,65.9424,66.0231,65.8778,65.8778,8427.0
2019-03-18 14:00:00,81.62,81.93,81.62,81.92,13501.0,65.902,66.1523,65.902,66.1442,13501.0
2019-03-18 14:30:00,81.9,81.97,81.74,81.75,12019.0,66.1281,66.1846,65.9989,66.0069,12019.0
2019-03-18 15:00:00,81.72,81.81,81.64,81.67,18490.0,65.9827,66.0554,65.9181,65.9424,18490.0
2019-03-18 15:30:00,81.7,82.19,81.69,82.03,86435.0,65.9666,66.3622,65.9585,66.233,86435.0
2019-03-19 09:30:00,82.46,82.58,81.94,82.51,26363.0,66.5802,66.6771,66.1604,66.6206,26363.0
2019-03-19 10:00:00,82.62,83.02,82.21,82.22,18743.0,66.7094,67.0324,66.3784,66.3864,18743.0
2019-03-19 10:30:00,82.24,82.66,82.17,82.48,17461.0,66.4026,66.7417,66.3461,66.5964,17461.0
2019-03-19 11:00:00,82.46,82.83,82.45,82.57,17137.0,66.5802,66.879,66.5721,66.669,17137.0
2019-03-19 11:30:00,82.52,82.63,82.41,82.51,13452.0,66.6287,66.7175,66.5398,66.6206,13452.0
2019-03-19 12:00:00,82.53,82.6,82.34,82.56,24752.0,66.6367,66.6933,66.4833,66.661,24752.0
2019-03-19 12:30:00,82.57,82.57,81.92,82.14,17693.0,66.669,66.669,66.1442,66.3218,17693.0
2019-03-19 13:00:00,82.14,82.19,82.03,82.08,9210.0,66.3218,66.3622,66.233,66.2734,9210.0
2019-03-19 13:30:00,82.06,82.2,82.03,82.16,7415.0,66.2572,66.3703,66.233,66.338,7415.0
2019-03-19 14:00:00,82.17,82.25,81.93,82.06,13449.0,66.3461,66.4107,66.1523,66.2572,13449.0
2019-03-19 14:30:00,82.11,82.17,81.95,82.06,15068.0,66.2976,66.3461,66.1684,66.2572,15068.0
2019-03-19 15:00:00,82.08,82.18,81.66,81.79,16602.0,66.2734,66.3541,65.9343,66.0392,16602.0
2019-03-19 15:30:00,81.8,81.98,81.74,81.88,43427.0,66.0473,66.1927,65.9989,66.1119,43427.0
2019-03-20 09:30:00,80.31,80.75,78.07,78.28,89981.0,64.8443,65.1995,63.0356,63.2052,89981.0
2019-03-20 10:00:00,78.27,78.46,77.61,77.95,52134.0,63.1971,63.3505,62.6642,62.9387,52134.0
2019-03-20 10:30:00,78.0,78.16,77.71,78.06,40485.0,62.9791,63.1083,62.745,63.0275,40485.0
2019-03-20 11:00:00,78.08,78.13,77.64,77.71,44902.0,63.0437,63.0841,62.6884,62.745,44902.0
2019-03-20 11:30:00,77.72,77.72,76.79,76.93,122382.0,62.753,62.753,62.0021,62.1152,122382.0
2019-03-20 12:00:00,76.98,77.36,76.84,76.94,38176.0,62.1555,62.4624,62.0425,62.1232,38176.0
2019-03-20 12:30:00,76.92,76.95,76.32,76.59,40081.0,62.1071,62.1313,61.6226,61.8406,40081.0
2019-03-20 13:00:00,76.59,76.85,76.56,76.82,36252.0,61.8406,62.0506,61.8164,62.0263,36252.0
2019-03-20 13:30:00,76.84,76.97,76.43,76.51,35701.0,62.0425,62.1475,61.7114,61.776,35701.0
2019-03-20 14:00:00,76.54,77.35,76.5,77.07,37405.0,61.8003,62.4543,61.768,62.2282,37405.0
2019-03-20 14:30:00,77.03,77.62,76.95,77.5,25905.0,62.1959,62.6723,62.1313,62.5754,25905.0
2019-03-20 15:00:00,77.47,77.56,77.09,77.11,48159.0,62.5512,62.6238,62.2443,62.2605,48159.0
2019-03-20 15:30:00,77.09,77.15,76.75,77.08,135982.0,62.2443,62.2928,61.9698,62.2363,135982.0
2019-03-21 09:30:00,77.04,78.55,77.04,78.27,36511.0,62.204,63.4232,62.204,63.1971,36511.0
2019-03-21 10:00:00,78.39,79.05,78.24,78.95,39126.0,63.294,63.8269,63.1729,63.7462,39126.0
2019-03-21 10:30:00,78.96,79.07,78.78,78.81,24545.0,63.7542,63.843,63.6089,63.6331,24545.0
2019-03-21 11:00:00,78.83,78.86,78.57,78.75,39045.0,63.6493,63.6735,63.4393,63.5847,39045.0
2019-03-21 11:30:00,78.75,79.14,78.63,79.13,41748.0,63.5847,63.8996,63.4878,63.8915,41748.0
2019-03-21 12:00:00,79.12,79.42,79.04,79.08,24991.0,63.8834,64.1256,63.8188,63.8511,24991.0
2019-03-21 12:30:00,79.06,79.1,78.86,79.1,15484.0,63.835,63.8673,63.6735,63.8673,15484.0
2019-03-21 13:00:00,79.07,79.1,78.78,78.89,48135.0,63.843,63.8673,63.6089,63.6977,48135.0
2019-03-21 13:30:00,78.9,79.1,78.9,78.99,31493.0,63.7058,63.8673,63.7058,63.7785,31493.0
2019-03-21 14:00:00,78.95,79.42,78.93,79.31,15645.0,63.7462,64.1256,63.73,64.0368,15645.0
2019-03-21 14:30:00,79.29,79.44,79.09,79.11,17852.0,64.0207,64.1418,63.8592,63.8753,17852.0
2019-03-21 15:00:00,79.06,79.2,78.77,78.86,35459.0,63.835,63.948,63.6008,63.6735,35459.0
2019-03-21 15:30:00,78.85,79.04,78.71,78.81,130889.0,63.6654,63.8188,63.5524,63.6331,130889.0
2019-03-22 09:30:00,78.5,78.5,77.35,77.58,28301.0,63.3828,63.3828,62.4543,62.64,28301.0
2019-03-22 10:00:00,77.73,77.85,77.32,77.4,25297.0,62.7611,62.858,62.4301,62.4946,25297.0
2019-03-22 10:30:00,77.41,77.79,77.33,77.6,63319.0,62.5027,62.8095,62.4381,62.6561,63319.0
2019-03-22 11:00:00,77.61,77.67,77.05,77.11,19040.0,62.6642,62.7127,62.2121,62.2605,19040.0
2019-03-22 11:30:00,77.09,77.12,76.41,76.45,21976.0,62.2443,62.2686,61.6953,61.7276,21976.0
2019-03-22 12:00:00,76.46,76.68,76.26,76.31,24199.0,61.7357,61.9133,61.5742,61.6146,24199.0
2019-03-22 12:30:00,76.34,76.45,76.05,76.45,26314.0,61.6388,61.7276,61.4046,61.7276,26314.0
2019-03-22 13:00:00,76.43,76.65,76.33,76.45,19554.0,61.7114,61.8891,61.6307,61.7276,19554.0
2019-03-22 13:30:00,76.43,76.83,76.4,76.64,19104.0,61.7114,62.0344,61.6872,61.881,19104.0
2019-03-22 14:00:00,76.67,77.02,76.67,76.99,17265.0,61.9052,62.1878,61.9052,62.1636,17265.0
2019-03-22 14:30:00,76.99,77.0,76.68,76.97,25890.0,62.1636,62.1717,61.9133,62.1475,25890.0
2019-03-22 15:00:00,76.97,77.09,76.64,76.64,37264.0,62.1475,62.2443,61.881,61.881,37264.0
2019-03-22 15:30:00,76.62,76.65,76.24,76.43,90306.0,61.8649,61.8891,61.558,61.7114,90306.0
2019-03-25 09:30:00,76.76,77.28,76.02,76.31,29001.0,61.9779,62.3978,61.3804,61.6146,29001.0
2019-03-25 10:00:00,76.33,76.9,76.33,76.6,18894.0,61.6307,62.0909,61.6307,61.8487,18894.0
2019-03-25 10:30:00,76.73,76.92,76.45,76.69,10897.0,61.9537,62.1071,61.7276,61.9214,10897.0
2019-03-25 11:00:00,76.81,77.68,76.7,77.48,14107.0,62.0183,62.7207,61.9295,62.5592,14107.0
2019-03-25 11:30:00,77.48,77.52,76.92,76.94,6384.0,62.5592,62.5915,62.1071,62.1232,6384.0
2019-03-25 12:00:00,76.92,77.22,76.92,77.2,8459.0,62.1071,62.3493,62.1071,62.3332,8459.0
2019-03-25 12:30:00,77.22,77.58,77.22,77.56,17555.0,62.3493,62.64,62.3493,62.6238,17555.0
2019-03-25 13:00:00,77.59,77.86,77.49,77.74,18058.0,62.6481,62.8661,62.5673,62.7692,18058.0
2019-03-25 13:30:00,77.71,77.72,77.28,77.34,23113.0,62.745,62.753,62.3978,62.4462,23113.0
2019-03-25 14:00:00,77.36,77.43,77.13,77.17,13447.0,62.4624,62.5189,62.2766,62.3089,13447.0
2019-03-25 14:30:00,77.17,77.38,77.01,77.16,11774.0,62.3089,62.4785,62.1798,62.3009,11774.0
2019-03-25 15:00:00,77.22,77.25,76.85,77.03,29657.0,62.3493,62.3735,62.0506,62.1959,29657.0
2019-03-25 15:30:00,77.08,77.1,76.87,76.9,46651.0,62.2363,62.2524,62.0667,62.0909,46651.0
2019-03-26 09:30:00,77.54,77.73,76.99,77.28,10796.0,62.6077,62.7611,62.1636,62.3978,10796.0
2019-03-26 10:00:00,77.27,77.83,77.06,77.75,24541.0,62.3897,62.8418,62.2201,62.7772,24541.0
2019-03-26 10:30:00,77.78,78.19,77.65,78.02,10856.0,62.8015,63.1325,62.6965,62.9953,10856.0
2019-03-26 11:00:00,78.02,78.06,77.59,77.75,7053.0,62.9953,63.0275,62.6481,62.7772,7053.0
2019-03-26 11:30:00,77.78,77.96,77.36,77.65,22400.0,62.8015,62.9468,62.4624,62.6965,22400.0
2019-03-26 12:00:00,77.64,77.83,77.47,77.58,13487.0,62.6884,62.8418,62.5512,62.64,13487.0
2019-03-26 12:30:00,77.61,77.77,77.53,77.53,12868.0,62.6642,62.7934,62.5996,62.5996,12868.0
2019-03-26 13:00:00,77.58,77.79,77.58,77.72,11088.0,62.64,62.8095,62.64,62.753,11088.0
2019-03-26 13:30:00,77.72,77.76,77.58,77.64,19174.0,62.753,62.7853,62.64,62.6884,19174.0
2019-03-26 14:00:00,77.67,77.94,77.56,77.65,18707.0,62.7127,62.9307,62.6238,62.6965,18707.0
2019-03-26 14:30:00,77.66,77.92,77.63,77.91,11464.0,62.7046,62.9145,62.6804,62.9064,11464.0
2019-03-26 15:00:00,77.94,78.09,77.71,77.74,15132.0,62.9307,63.0518,62.745,62.7692,15132.0
2019-03-26 15:30:00,77.7,78.36,77.7,78.19,108172.0,62.7369,63.2698,62.7369,63.1325,108172.0
2019-03-27 09:30:00,77.08,77.4,75.92,76.18,49483.0,62.2363,62.4946,61.2997,61.5096,49483.0
2019-03-27 10:00:00,76.07,77.04,75.91,76.78,31848.0,61.4208,62.204,61.2916,61.994,31848.0
2019-03-27 10:30:00,76.74,76.89,76.63,76.86,17038.0,61.9617,62.0829,61.8729,62.0586,17038.0
2019-03-27 11:00:00,76.85,77.04,76.72,76.81,24191.0,62.0506,62.204,61.9456,62.0183,24191.0
2019-03-27 11:30:00,76.79,76.96,76.67,76.96,15947.0,62.0021,62.1394,61.9052,62.1394,15947.0
2019-03-27 12:00:00,76.89,77.33,76.86,77.28,10846.0,62.0829,62.4381,62.0586,62.3978,10846.0
2019-03-27 12:30:00,77.25,77.33,77.15,77.18,5556.0,62.3735,62.4381,62.2928,62.317,5556.0
2019-03-27 13:00:00,77.21,77.44,77.05,77.33,11413.0,62.3412,62.5269,62.2121,62.4381,11413.0
2019-03-27 13:30:00,77.32,77.59,77.1,77.58,15041.0,62.4301,62.6481,62.2524,62.64,15041.0
2019-03-27 14:00:00,77.55,77.76,77.4,77.63,20584.0,62.6158,62.7853,62.4946,62.6804,20584.0
2019-03-27 14:30:00,77.64,77.73,77.36,77.41,25687.0,62.6884,62.7611,62.4624,62.5027,25687.0
2019-03-27 15:00:00,77.39,77.7,77.35,77.64,25411.0,62.4866,62.7369,62.4543,62.6884,25411.0
2019-03-27 15:30:00,77.67,77.8,77.49,77.58,43711.0,62.7127,62.8176,62.5673,62.64,43711.0
2019-03-28 09:30:00,77.32,77.79,77.04,77.04,50299.0,62.4301,62.8095,62.204,62.204,50299.0
2019-03-28 10:00:00,77.03,78.13,77.03,77.85,40935.0,62.1959,63.0841,62.1959,62.858,40935.0
2019-03-28 10:30:00,77.89,78.75,77.89,78.68,44582.0,62.8903,63.5847,62.8903,63.5282,44582.0
2019-03-28 11:00:00,78.71,78.74,77.58,77.59,35044.0,63.5524,63.5766,62.64,62.6481,35044.0
2019-03-28 11:30:00,77.57,77.66,77.31,77.55,9040.0,62.6319,62.7046,62.422,62.6158,9040.0
2019-03-28 12:00:00,77.48,77.48,77.12,77.34,9929.0,62.5592,62.5592,62.2686,62.4462,9929.0
2019-03-28 12:30:00,77.38,77.5,77.05,77.39,28489.0,62.4785,62.5754,62.2121,62.4866,28489.0
2019-03-28 13:00:00,77.47,77.87,77.47,77.82,10348.0,62.5512,62.8741,62.5512,62.8338,10348.0
2019-03-28 13:30:00,77.88,77.94,77.76,77.93,8788.0,62.8822,62.9307,62.7853,62.9226,8788.0
2019-03-28 14:00:00,77.88,78.07,77.86,77.98,10007.0,62.8822,63.0356,62.8661,62.963,10007.0
2019-03-28 14:30:00,77.96,78.02,77.82,77.91,15682.0,62.9468,62.9953,62.8338,62.9064,15682.0
2019-03-28 15:00:00,77.96,78.08,77.87,78.04,9757.0,62.9468,63.0437,62.8741,63.0114,9757.0
2019-03-28 15:30:00,78.07,78.16,78.02,78.09,31422.0,63.0356,63.1083,62.9953,63.0518,31422.0
2019-03-29 09:30:00,78.48,78.9,78.15,78.72,19172.0,63.3667,63.7058,63.1002,63.5604,19172.0
2019-03-29 10:00:00,78.76,78.99,78.23,78.3,11318.0,63.5927,63.7785,63.1648,63.2213,11318.0
2019-03-29 10:30:00,78.25,78.56,77.92,78.07,26079.0,63.181,63.4313,62.9145,63.0356,26079.0
2019-03-29 11:00:00,78.04,78.21,77.86,78.09,7013.0,63.0114,63.1487,62.8661,63.0518,7013.0
2019-03-29 11:30:00,78.19,78.28,78.12,78.21,11240.0,63.1325,63.2052,63.076,63.1487,11240.0
2019-03-29 12:00:00,78.14,78.17,77.99,78.02,10501.0,63.0921,63.1164,62.971,62.9953,10501.0
2019-03-29 12:30:00,78.02,78.18,77.97,78.11,12476.0,62.9953,63.1244,62.9549,63.0679,12476.0
2019-03-29 13:00:00,78.05,78.08,77.85,77.95,7334.0,63.0195,63.0437,62.858,62.9387,7334.0
2019-03-29 13:30:00,77.95,78.17,77.95,78.07,10947.0,62.9387,63.1164,62.9387,63.0356,10947.0
2019-03-29 14:00:00,78.14,78.28,78.13,78.27,8077.0,63.0921,63.2052,63.0841,63.1971,8077.0
2019-03-29 14:30:00,78.23,78.42,78.18,78.37,6964.0,63.1648,63.3182,63.1244,63.2779,6964.0
2019-03-29 15:00:00,78.39,78.56,78.34,78.55,14643.0,63.294,63.4313,63.2536,63.4232,14643.0
2019-03-29 15:30:00,78.53,78.68,78.5,78.59,46845.0,63.407,63.5282,63.3828,63.4555,46845.0
2019-04-01 09:30:00,79.33,79.5,78.78,79.05,17751.0,64.053,64.1902,63.6089,63.8269,17751.0
2019-04-01 10:00:00,78.94,79.52,78.88,79.52,12842.0,63.7381,64.2064,63.6896,64.2064,12842.0
2019-04-01 10:30:00,79.58,79.74,79.41,79.69,12548.0,64.2548,64.384,64.1176,64.3437,12548.0
2019-04-01 11:00:00,79.64,79.98,79.41,79.42,20511.0,64.3033,64.5778,64.1176,64.1256,20511.0
2019-04-01 11:30:00,79.36,79.36,78.9,78.95,12558.0,64.0772,64.0772,63.7058,63.7462,12558.0
2019-04-01 12:00:00,78.93,79.45,78.69,79.39,27160.0,63.73,64.1499,63.5362,64.1014,27160.0
2019-04-01 12:30:00,79.38,79.48,79.24,79.42,16272.0,64.0933,64.1741,63.9803,64.1256,16272.0
2019-04-01 13:00:00,79.42,79.58,79.38,79.5,22432.0,64.1256,64.2548,64.0933,64.1902,22432.0
2019-04-01 13:30:00,79.5,79.61,79.47,79.48,16208.0,64.1902,64.2791,64.166,64.1741,16208.0
2019-04-01 14:00:00,79.49,79.76,79.38,79.39,16977.0,64.1822,64.4002,64.0933,64.1014,16977.0
2019-04-01 14:30:00,79.41,79.54,79.41,79.49,13700.0,64.1176,64.2225,64.1176,64.1822,13700.0
2019-04-01 15:00:00,79.47,79.54,79.45,79.5,18695.0,64.166,64.2225,64.1499,64.1902,18695.0
2019-04-01 15:30:00,79.5,79.78,79.48,79.69,64898.0,64.1902,64.4163,64.1741,64.3437,64898.0
2019-04-02 09:30:00,79.69,79.87,79.28,79.71,27065.0,64.3437,64.489,64.0126,64.3598,27065.0
2019-04-02 10:00:00,79.73,79.82,79.48,79.52,31382.0,64.3759,64.4486,64.1741,64.2064,31382.0
2019-04-02 10:30:00,79.53,79.72,79.48,79.68,24780.0,64.2145,64.3679,64.1741,64.3356,24780.0
2019-04-02 11:00:00,79.67,79.72,79.46,79.6,19472.0,64.3275,64.3679,64.1579,64.271,19472.0
2019-04-02 11:30:00,79.59,79.76,79.54,79.72,19092.0,64.2629,64.4002,64.2225,64.3679,19092.0
2019-04-02 12:00:00,79.72,79.76,79.16,79.29,48174.0,64.3679,64.4002,63.9157,64.0207,48174.0
2019-04-02 12:30:00,79.29,79.59,79.26,79.55,29306.0,64.0207,64.2629,63.9965,64.2306,29306.0
2019-04-02 13:00:00,79.54,79.77,79.53,79.54,18913.0,64.2225,64.4082,64.2145,64.2225,18913.0
2019-04-02 13:30:00,79.57,79.68,79.51,79.53,16592.0,64.2468,64.3356,64.1983,64.2145,16592.0
2019-04-02 14:00:00,79.53,79.68,79.48,79.59,21460.0,64.2145,64.3356,64.1741,64.2629,21460.0
2019-04-02 14:30:00,79.56,79.61,79.47,79.51,22472.0,64.2387,64.2791,64.166,64.1983,22472.0
2019-04-02 15:00:00,79.53,80.06,79.52,80.01,33807.0,64.2145,64.6424,64.2064,64.602,33807.0
2019-04-02 15:30:00,80.0,80.29,80.0,80.2,83749.0,64.594,64.8281,64.594,64.7554,83749.0
2019-04-03 09:30:00,80.59,81.13,80.43,80.45,20027.0,65.0703,65.5063,64.9411,64.9573,20027.0
2019-04-03 10:00:00,80.45,80.75,80.09,80.75,23428.0,64.9573,65.1995,64.6666,65.1995,23428.0
2019-04-03 10:30:00,80.73,80.89,80.62,80.85,33909.0,65.1834,65.3126,65.0946,65.2803,33909.0
2019-04-03 11:00:00,80.8,80.99,80.63,80.9,26619.0,65.2399,65.3933,65.1026,65.3206,26619.0
2019-04-03 11:30:00,80.88,81.09,80.88,81.03,7538.0,65.3045,65.474,65.3045,65.4256,7538.0
2019-04-03 12:00:00,81.04,81.16,80.95,81.11,7520.0,65.4337,65.5306,65.361,65.4902,7520.0
2019-04-03 12:30:00,81.1,81.12,80.93,80.96,8543.0,65.4821,65.4983,65.3449,65.3691,8543.0
2019-04-03 13:00:00,80.96,81.01,80.85,80.96,6178.0,65.3691,65.4095,65.2803,65.3691,6178.0
2019-04-03 13:30:00,81.0,81.07,80.72,80.75,10409.0,65.4014,65.4579,65.1753,65.1995,10409.0
2019-04-03 14:00:00,80.73,80.8,80.6,80.72,14751.0,65.1834,65.2399,65.0784,65.1753,14751.0
2019-04-03 14:30:00,80.71,80.71,80.23,80.28,16511.0,65.1672,65.1672,64.7797,64.82,16511.0
2019-04-03 15:00:00,80.24,80.28,79.62,79.89,62977.0,64.7877,64.82,64.2871,64.5051,62977.0
2019-04-03 15:30:00,79.88,80.05,79.59,80.02,125578.0,64.4971,64.6343,64.2629,64.6101,125578.0
2019-04-04 09:30:00,80.18,80.94,80.11,80.94,9154.0,64.7393,65.3529,64.6828,65.3529,9154.0
2019-04-04 10:00:00,80.81,81.01,80.71,80.95,10926.0,65.248,65.4095,65.1672,65.361,10926.0
2019-04-04 10:30:00,80.95,81.32,80.88,81.12,13871.0,65.361,65.6598,65.3045,65.4983,13871.0
2019-04-04 11:00:00,81.05,81.08,80.73,80.99,16713.0,65.4417,65.466,65.1834,65.3933,16713.0
2019-04-04 11:30:00,81.01,81.01,80.35,80.42,31108.0,65.4095,65.4095,64.8766,64.9331,31108.0
2019-04-04 12:00:00,80.4,80.43,80.1,80.21,14780.0,64.9169,64.9411,64.6747,64.7635,14780.0
2019-04-04 12:30:00,80.21,80.45,80.2,80.36,9025.0,64.7635,64.9573,64.7554,64.8846,9025.0
2019-04-04 13:00:00,80.4,80.4,80.27,80.28,8833.0,64.9169,64.9169,64.812,64.82,8833.0
2019-04-04 13:30:00,80.33,80.55,80.32,80.49,8728.0,64.8604,65.038,64.8523,64.9896,8728.0
2019-04-04 14:00:00,80.52,80.6,80.47,80.54,9809.0,65.0138,65.0784,64.9734,65.03,9809.0
2019-04-04 14:30:00,80.56,80.61,80.46,80.57,14006.0,65.0461,65.0865,64.9654,65.0542,14006.0
2019-04-04 15:00:00,80.55,80.86,80.54,80.79,31622.0,65.038,65.2883,65.03,65.2318,31622.0
2019-04-04 15:30:00,80.8,81.3,80.8,81.3,77266.0,65.2399,65.6436,65.2399,65.6436,77266.0
2019-04-05 09:30:00,81.39,81.8,81.3,81.61,14646.0,65.7163,66.0473,65.6436,65.8939,14646.0
2019-04-05 10:00:00,81.63,81.75,81.5,81.59,12653.0,65.9101,66.0069,65.8051,65.8778,12653.0
2019-04-05 10:30:00,81.7,81.74,81.54,81.64,5332.0,65.9666,65.9989,65.8374,65.9181,5332.0
2019-04-05 11:00:00,81.61,81.95,81.44,81.79,26861.0,65.8939,66.1684,65.7566,66.0392,26861.0
2019-04-05 11:30:00,81.78,81.85,81.7,81.78,7029.0,66.0312,66.0877,65.9666,66.0312,7029.0
2019-04-05 12:00:00,81.78,81.78,81.68,81.74,5058.0,66.0312,66.0312,65.9504,65.9989,5058.0
2019-04-05 12:30:00,81.73,81.73,81.48,81.52,6283.0,65.9908,65.9908,65.7889,65.8212,6283.0
2019-04-05 13:00:00,81.55,81.61,81.5,81.53,6548.0,65.8455,65.8939,65.8051,65.8293,6548.0
2019-04-05 13:30:00,81.54,81.56,81.36,81.53,13739.0,65.8374,65.8535,65.692,65.8293,13739.0
2019-04-05 14:00:00,81.54,81.57,81.48,81.48,10123.0,65.8374,65.8616,65.7889,65.7889,10123.0
2019-04-05 14:30:00,81.48,81.64,81.42,81.52,10943.0,65.7889,65.9181,65.7405,65.8212,10943.0
2019-04-05 15:00:00,81.55,81.65,81.48,81.63,9443.0,65.8455,65.9262,65.7889,65.9101,9443.0
2019-04-05 15:30:00,81.63,81.7,81.53,81.66,41535.0,65.9101,65.9666,65.8293,65.9343,41535.0
2019-04-08 09:30:00,81.65,81.65,81.04,81.2,8168.0,65.9262,65.9262,65.4337,65.5629,8168.0
2019-04-08 10:00:00,81.2,81.2,80.61,80.8,15087.0,65.5629,65.5629,65.0865,65.2399,15087.0
2019-04-08 10:30:00,80.81,80.91,80.53,80.53,8787.0,65.248,65.3287,65.0219,65.0219,8787.0
2019-04-08 11:00:00,80.64,80.75,80.52,80.75,7277.0,65.1107,65.1995,65.0138,65.1995,7277.0
2019-04-08 11:30:00,80.74,81.12,80.64,80.95,30670.0,65.1914,65.4983,65.1107,65.361,30670.0
2019-04-08 12:00:00,80.93,80.96,80.64,80.89,11473.0,65.3449,65.3691,65.1107,65.3126,11473.0
2019-04-08 12:30:00,80.83,80.84,80.63,80.71,8127.0,65.2641,65.2722,65.1026,65.1672,8127.0
2019-04-08 13:00:00,80.73,80.87,80.66,80.75,12312.0,65.1834,65.2964,65.1269,65.1995,12312.0
2019-04-08 13:30:00,80.72,80.87,80.71,80.84,17893.0,65.1753,65.2964,65.1672,65.2722,17893.0
2019-04-08 14:00:00,80.82,80.93,80.77,80.83,23953.0,65.256,65.3449,65.2157,65.2641,23953.0
2019-04-08 14:30:00,80.84,80.88,80.67,80.71,13496.0,65.2722,65.3045,65.1349,65.1672,13496.0
2019-04-08 15:00:00,80.72,80.81,80.69,80.7,15105.0,65.1753,65.248,65.1511,65.1591,15105.0
2019-04-08 15:30:00,80.69,80.86,80.67,80.76,56895.0,65.1511,65.2883,65.1349,65.2076,56895.0
2019-04-09 09:30:00,80.43,80.73,80.03,80.45,8689.0,64.9411,65.1834,64.6182,64.9573,8689.0
2019-04-09 10:00:00,80.51,80.65,80.25,80.62,54828.0,65.0057,65.1188,64.7958,65.0946,54828.0
2019-04-09 10:30:00,80.62,80.63,80.34,80.36,11614.0,65.0946,65.1026,64.8685,64.8846,11614.0
2019-04-09 11:00:00,80.38,81.11,80.36,81.06,24875.0,64.9008,65.4902,64.8846,65.4498,24875.0
2019-04-09 11:30:00,81.06,81.25,81.04,81.09,12920.0,65.4498,65.6032,65.4337,65.474,12920.0
2019-04-09 12:00:00,81.14,81.32,81.1,81.22,5716.0,65.5144,65.6598,65.4821,65.579,5716.0
2019-04-09 12:30:00,81.23,81.25,81.01,81.02,6950.0,65.5871,65.6032,65.4095,65.4175,6950.0
2019-04-09 13:00:00,81.0,81.04,80.89,80.9,9271.0,65.4014,65.4337,65.3126,65.3206,9271.0
2019-04-09 13:30:00,80.87,80.87,80.68,80.71,9224.0,65.2964,65.2964,65.143,65.1672,9224.0
2019-04-09 14:00:00,80.68,80.71,80.46,80.56,23257.0,65.143,65.1672,64.9654,65.0461,23257.0
2019-04-09 14:30:00,80.54,80.84,80.51,80.84,14482.0,65.03,65.2722,65.0057,65.2722,14482.0
2019-04-09 15:00:00,80.82,81.12,80.81,81.04,22628.0,65.256,65.4983,65.248,65.4337,22628.0
2019-04-09 15:30:00,81.04,81.08,80.77,80.89,49585.0,65.4337,65.466,65.2157,65.3126,49585.0
2019-04-10 09:30:00,80.89,81.07,80.58,81.01,5285.0,65.3126,65.4579,65.0623,65.4095,5285.0
2019-04-10 10:00:00,80.9,80.99,80.68,80.68,7121.0,65.3206,65.3933,65.143,65.143,7121.0
2019-04-10 10:30:00,80.62,80.99,80.37,80.99,7857.0,65.0946,65.3933,64.8927,65.3933,7857.0
2019-04-10 11:00:00,80.99,81.16,80.85,81.04,9212.0,65.3933,65.5306,65.2803,65.4337,9212.0
2019-04-10 11:30:00,81.04,81.24,80.93,81.09,11692.0,65.4337,65.5952,65.3449,65.474,11692.0
2019-04-10 12:00:00,81.2,81.33,81.09,81.31,8005.0,65.5629,65.6678,65.474,65.6517,8005.0
2019-04-10 12:30:00,81.34,81.49,81.23,81.38,6664.0,65.6759,65.797,65.5871,65.7082,6664.0
2019-04-10 13:00:00,81.4,81.57,81.36,81.43,5211.0,65.7243,65.8616,65.692,65.7486,5211.0
2019-04-10 13:30:00,81.29,81.49,81.17,81.49,8823.0,65.6355,65.797,65.5386,65.797,8823.0
2019-04-10 14:00:00,81.41,81.42,81.28,81.37,5527.0,65.7324,65.7405,65.6275,65.7001,5527.0
2019-04-10 14:30:00,81.38,81.53,81.3,81.44,6103.0,65.7082,65.8293,65.6436,65.7566,6103.0
2019-04-10 15:00:00,81.47,81.52,81.42,81.49,13224.0,65.7809,65.8212,65.7405,65.797,13224.0
2019-04-10 15:30:00,81.47,81.57,81.39,81.41,22109.0,65.7809,65.8616,65.7163,65.7324,22109.0
2019-04-11 09:30:00,81.4,81.62,81.13,81.16,8790.0,65.7243,65.902,65.5063,65.5306,8790.0
2019-04-11 10:00:00,81.05,81.12,80.65,80.99,11232.0,65.4417,65.4983,65.1188,65.3933,11232.0
2019-04-11 10:30:00,81.03,81.46,80.88,81.41,12926.0,65.4256,65.7728,65.3045,65.7324,12926.0
2019-04-11 11:00:00,81.4,81.44,81.03,81.15,10440.0,65.7243,65.7566,65.4256,65.5225,10440.0
2019-04-11 11:30:00,81.11,81.31,80.9,81.27,9379.0,65.4902,65.6517,65.3206,65.6194,9379.0
2019-04-11 12:00:00,81.31,81.33,81.08,81.3,9407.0,65.6517,65.6678,65.466,65.6436,9407.0
2019-04-11 12:30:00,81.28,81.36,81.25,81.33,7020.0,65.6275,65.692,65.6032,65.6678,7020.0
2019-04-11 13:00:00,81.33,81.42,81.25,81.25,9952.0,65.6678,65.7405,65.6032,65.6032,9952.0
2019-04-11 13:30:00,81.23,81.33,81.09,81.09,8180.0,65.5871,65.6678,65.474,65.474,8180.0
2019-04-11 14:00:00,81.08,81.18,80.88,80.89,8003.0,65.466,65.5467,65.3045,65.3126,8003.0
2019-04-11 14:30:00,80.9,81.09,80.85,81.08,8280.0,65.3206,65.474,65.2803,65.466,8280.0
2019-04-11 15:00:00,81.07,81.16,81.01,81.08,11581.0,65.4579,65.5306,65.4095,65.466,11581.0
2019-04-11 15:30:00,81.08,81.29,81.08,81.19,39672.0,65.466,65.6355,65.466,65.5548,39672.0
2019-04-12 09:30:00,81.4,81.4,80.86,80.93,11449.0,65.7243,65.7243,65.2883,65.3449,11449.0
2019-04-12 10:00:00,80.92,81.22,80.88,81.21,8790.0,65.3368,65.579,65.3045,65.5709,8790.0
2019-04-12 10:30:00,81.18,81.22,80.84,80.89,12028.0,65.5467,65.579,65.2722,65.3126,12028.0
2019-04-12 11:00:00,80.88,80.96,80.73,80.91,7507.0,65.3045,65.3691,65.1834,65.3287,7507.0
2019-04-12 11:30:00,80.89,81.26,80.88,81.2,5616.0,65.3126,65.6113,65.3045,65.5629,5616.0
2019-04-12 12:00:00,81.14,81.41,81.1,81.13,8648.0,65.5144,65.7324,65.4821,65.5063,8648.0
2019-04-12 12:30:00,81.17,81.47,81.17,81.44,11633.0,65.5386,65.7809,65.5386,65.7566,11633.0
2019-04-12 13:00:00,81.48,81.57,81.44,81.47,5965.0,65.7889,65.8616,65.7566,65.7809,5965.0
2019-04-12 13:30:00,81.45,81.63,81.45,81.48,6454.0,65.7647,65.9101,65.7647,65.7889,6454.0
2019-04-12 14:00:00,81.5,81.62,81.46,81.54,6104.0,65.8051,65.902,65.7728,65.8374,6104.0
2019-04-12 14:30:00,81.54,81.7,81.53,81.64,10056.0,65.8374,65.9666,65.8293,65.9181,10056.0
2019-04-12 15:00:00,81.67,81.86,81.59,81.85,8981.0,65.9424,66.0958,65.8778,66.0877,8981.0
2019-04-12 15:30:00,81.84,82.13,81.76,81.87,59299.0,66.0796,66.3138,66.015,66.1038,59299.0
2019-04-15 09:30:00,82.04,82.68,81.89,81.89,14266.0,66.2411,66.7578,66.12,66.12,14266.0
2019-04-15 10:00:00,81.92,82.08,81.56,81.8,31546.0,66.1442,66.2734,65.8535,66.0473,31546.0
2019-04-15 10:30:00,81.81,81.81,80.96,81.08,13266.0,66.0554,66.0554,65.3691,65.466,13266.0
2019-04-15 11:00:00,81.08,81.59,81.05,81.5,20834.0,65.466,65.8778,65.4417,65.8051,20834.0
2019-04-15 11:30:00,81.5,81.52,81.34,81.34,4454.0,65.8051,65.8212,65.6759,65.6759,4454.0
2019-04-15 12:00:00,81.3,81.3,81.05,81.13,11501.0,65.6436,65.6436,65.4417,65.5063,11501.0
2019-04-15 12:30:00,81.17,81.23,81.04,81.09,6689.0,65.5386,65.5871,65.4337,65.474,6689.0
2019-04-15 13:00:00,81.08,81.42,81.07,81.42,10022.0,65.466,65.7405,65.4579,65.7405,10022.0
2019-04-15 13:30:00,81.43,81.6,81.37,81.52,6323.0,65.7486,65.8858,65.7001,65.8212,6323.0
2019-04-15 14:00:00,81.48,81.49,81.33,81.39,4515.0,65.7889,65.797,65.6678,65.7163,4515.0
2019-04-15 14:30:00,81.39,81.63,81.33,81.63,7384.0,65.7163,65.9101,65.6678,65.9101,7384.0
2019-04-15 15:00:00,81.62,81.67,81.52,81.62,11191.0,65.902,65.9424,65.8212,65.902,11191.0
2019-04-15 15:30:00,81.62,81.62,81.35,81.51,19573.0,65.902,65.902,65.684,65.8132,19573.0
2019-04-16 09:30:00,81.79,82.21,81.66,81.89,11106.0,66.0392,66.3784,65.9343,66.12,11106.0
2019-04-16 10:00:00,82.0,82.33,82.0,82.19,10847.0,66.2088,66.4753,66.2088,66.3622,10847.0
2019-04-16 10:30:00,82.26,82.35,82.05,82.24,17162.0,66.4187,66.4914,66.2492,66.4026,17162.0
2019-04-16 11:00:00,82.2,82.35,82.01,82.13,13345.0,66.3703,66.4914,66.2169,66.3138,13345.0
2019-04-16 11:30:00,82.08,82.21,82.01,82.13,8536.0,66.2734,66.3784,66.2169,66.3138,8536.0
2019-04-16 12:00:00,82.17,82.4,82.11,82.38,8456.0,66.3461,66.5318,66.2976,66.5156,8456.0
2019-04-16 12:30:00,82.38,82.75,82.37,82.69,28231.0,66.5156,66.8144,66.5075,66.7659,28231.0
2019-04-16 13:00:00,82.67,82.78,82.49,82.49,15705.0,66.7498,66.8386,66.6044,66.6044,15705.0
2019-04-16 13:30:00,82.49,82.6,82.46,82.58,5626.0,66.6044,66.6933,66.5802,66.6771,5626.0
2019-04-16 14:00:00,82.55,82.64,82.41,82.58,8574.0,66.6529,66.7256,66.5398,66.6771,8574.0
2019-04-16 14:30:00,82.6,82.71,82.52,82.65,14866.0,66.6933,66.7821,66.6287,66.7336,14866.0
2019-04-16 15:00:00,82.62,82.92,82.61,82.87,14947.0,66.7094,66.9516,66.7013,66.9113,14947.0
2019-04-16 15:30:00,82.84,83.22,82.8,83.16,60287.0,66.887,67.1939,66.8547,67.1454,60287.0
2019-04-17 09:30:00,83.32,83.56,83.02,83.44,23591.0,67.2746,67.4684,67.0324,67.3715,23591.0
2019-04-17 10:00:00,83.43,83.47,82.81,83.15,16983.0,67.3634,67.3957,66.8628,67.1373,16983.0
2019-04-17 10:30:00,83.04,83.55,83.04,83.22,12390.0,67.0485,67.4603,67.0485,67.1939,12390.0
2019-04-17 11:00:00,83.23,83.24,82.69,82.93,9334.0,67.2019,67.21,66.7659,66.9597,9334.0
2019-04-17 11:30:00,82.87,83.05,82.79,83.0,15392.0,66.9113,67.0566,66.8467,67.0162,15392.0
2019-04-17 12:00:00,83.05,83.05,82.6,82.7,20929.0,67.0566,67.0566,66.6933,66.774,20929.0
2019-04-17 12:30:00,82.71,82.9,82.7,82.71,8059.0,66.7821,66.9355,66.774,66.7821,8059.0
2019-04-17 13:00:00,82.7,82.96,82.69,82.92,10335.0,66.774,66.9839,66.7659,66.9516,10335.0
2019-04-17 13:30:00,82.91,82.97,82.63,82.7,11896.0,66.9436,66.992,66.7175,66.774,11896.0
2019-04-17 14:00:00,82.7,82.78,82.53,82.54,14462.0,66.774,66.8386,66.6367,66.6448,14462.0
2019-04-17 14:30:00,82.56,82.74,82.47,82.72,19820.0,66.661,66.8063,66.5883,66.7901,19820.0
2019-04-17 15:00:00,82.67,82.86,82.62,82.83,19790.0,66.7498,66.9032,66.7094,66.879,19790.0
2019-04-17 15:30:00,82.81,82.95,82.69,82.69,37240.0,66.8628,66.9759,66.7659,66.7659,37240.0
2019-04-18 09:30:00,82.67,83.7,82.2,83.59,15335.0,66.7498,67.5814,66.3703,67.4926,15335.0
2019-04-18 10:00:00,83.58,83.84,82.85,82.97,14077.0,67.4845,67.6945,66.8951,66.992,14077.0
2019-04-18 10:30:00,83.04,83.25,82.96,83.14,4376.0,67.0485,67.2181,66.9839,67.1293,4376.0
2019-04-18 11:00:00,83.19,83.48,83.05,83.29,11507.0,67.1696,67.4038,67.0566,67.2504,11507.0
2019-04-18 11:30:00,83.35,83.45,83.18,83.45,10434.0,67.2988,67.3796,67.1616,67.3796,10434.0
2019-04-18 12:00:00,83.45,83.45,83.12,83.14,10578.0,67.3796,67.3796,67.1131,67.1293,10578.0
2019-04-18 12:30:00,83.15,83.3,83.13,83.23,6339.0,67.1373,67.2585,67.1212,67.2019,6339.0
2019-04-18 13:00:00,83.22,83.22,83.05,83.17,6089.0,67.1939,67.1939,67.0566,67.1535,6089.0
2019-04-18 13:30:00,83.19,83.29,83.1,83.29,7544.0,67.1696,67.2504,67.097,67.2504,7544.0
2019-04-18 14:00:00,83.25,83.29,83.13,83.28,7295.0,67.2181,67.2504,67.1212,67.2423,7295.0
2019-04-18 14:30:00,83.31,83.66,83.23,83.6,14446.0,67.2665,67.5491,67.2019,67.5007,14446.0
2019-04-18 15:00:00,83.62,83.64,83.34,83.41,9973.0,67.5168,67.533,67.2907,67.3473,9973.0
2019-04-18 15:30:00,83.4,83.41,82.95,83.02,43776.0,67.3392,67.3473,66.9759,67.0324,43776.0
2019-04-22 09:30:00,82.88,82.94,82.55,82.81,20101.0,66.9193,66.9678,66.6529,66.8628,20101.0
2019-04-22 10:00:00,82.84,82.84,82.57,82.83,7136.0,66.887,66.887,66.669,66.879,7136.0
2019-04-22 10:30:00,82.8,82.99,82.72,82.91,6209.0,66.8547,67.0082,66.7901,66.9436,6209.0
2019-04-22 11:00:00,82.8,82.92,82.59,82.81,10519.0,66.8547,66.9516,66.6852,66.8628,10519.0
2019-04-22 11:30:00,82.76,82.97,82.53,82.84,41852.0,66.8224,66.992,66.6367,66.887,41852.0
2019-04-22 12:00:00,82.86,82.89,82.75,82.88,5691.0,66.9032,66.9274,66.8144,66.9193,5691.0
2019-04-22 12:30:00,82.81,82.83,82.69,82.76,4561.0,66.8628,66.879,66.7659,66.8224,4561.0
2019-04-22 13:00:00,82.78,82.8,82.71,82.76,6050.0,66.8386,66.8547,66.7821,66.8224,6050.0
2019-04-22 13:30:00,82.76,82.9,82.76,82.83,12427.0,66.8224,66.9355,66.8224,66.879,12427.0
2019-04-22 14:00:00,82.86,82.88,82.77,82.8,12568.0,66.9032,66.9193,66.8305,66.8547,12568.0
2019-04-22 14:30:00,82.81,82.87,82.72,82.78,9666.0,66.8628,66.9113,66.7901,66.8386,9666.0
2019-04-22 15:00:00,82.86,82.9,82.69,82.7,29374.0,66.9032,66.9355,66.7659,66.774,29374.0
2019-04-22 15:30:00,82.7,82.97,82.69,82.94,29814.0,66.774,66.992,66.7659,66.9678,29814.0
2019-04-23 09:30:00,82.98,83.09,82.46,82.67,14603.0,67.0001,67.0889,66.5802,66.7498,14603.0
2019-04-23 10:00:00,82.79,82.91,82.53,82.83,25152.0,66.8467,66.9436,66.6367,66.879,25152.0
2019-04-23 10:30:00,82.81,83.37,82.77,83.31,28636.0,66.8628,67.315,66.8305,67.2665,28636.0
2019-04-23 11:00:00,83.3,83.62,83.29,83.59,14501.0,67.2585,67.5168,67.2504,67.4926,14501.0
2019-04-23 11:30:00,83.61,83.94,83.46,83.79,16330.0,67.5088,67.7752,67.3876,67.6541,16330.0
2019-04-23 12:00:00,83.87,84.06,83.87,84.0,16692.0,67.7187,67.8721,67.7187,67.8236,16692.0
2019-04-23 12:30:00,84.0,84.06,83.92,83.97,8312.0,67.8236,67.8721,67.7591,67.7994,8312.0
2019-04-23 13:00:00,83.96,84.05,83.81,83.89,5836.0,67.7914,67.864,67.6702,67.7348,5836.0
2019-04-23 13:30:00,83.89,83.9,83.81,83.81,7568.0,67.7348,67.7429,67.6702,67.6702,7568.0
2019-04-23 14:00:00,83.77,83.77,83.64,83.73,7598.0,67.6379,67.6379,67.533,67.6056,7598.0
2019-04-23 14:30:00,83.73,83.76,83.56,83.58,10322.0,67.6056,67.6299,67.4684,67.4845,10322.0
2019-04-23 15:00:00,83.55,83.61,83.42,83.47,10644.0,67.4603,67.5088,67.3553,67.3957,10644.0
2019-04-23 15:30:00,83.48,83.6,83.44,83.45,35562.0,67.4038,67.5007,67.3715,67.3796,35562.0
2019-04-24 09:30:00,83.35,84.04,83.35,84.02,8532.0,67.2988,67.8559,67.2988,67.8398,8532.0
2019-04-24 10:00:00,84.0,84.14,83.76,83.88,6095.0,67.8236,67.9367,67.6299,67.7268,6095.0
2019-04-24 10:30:00,83.86,83.92,83.53,83.58,7288.0,67.7106,67.7591,67.4442,67.4845,7288.0
2019-04-24 11:00:00,83.59,83.74,83.39,83.44,11487.0,67.4926,67.6137,67.3311,67.3715,11487.0
2019-04-24 11:30:00,83.34,83.54,83.29,83.29,4066.0,67.2907,67.4522,67.2504,67.2504,4066.0
2019-04-24 12:00:00,83.28,83.32,82.86,82.95,10750.0,67.2423,67.2746,66.9032,66.9759,10750.0
2019-04-24 12:30:00,82.97,83.18,82.88,83.02,10412.0,66.992,67.1616,66.9193,67.0324,10412.0
2019-04-24 13:00:00,82.96,82.96,82.82,82.95,2523.0,66.9839,66.9839,66.8709,66.9759,2523.0
2019-04-24 13:30:00,82.93,83.21,82.92,83.12,6490.0,66.9597,67.1858,66.9516,67.1131,6490.0
2019-04-24 14:00:00,83.07,83.22,82.99,83.22,6889.0,67.0727,67.1939,67.0082,67.1939,6889.0
2019-04-24 14:30:00,83.2,83.55,83.19,83.46,5774.0,67.1777,67.4603,67.1696,67.3876,5774.0
2019-04-24 15:00:00,83.47,83.54,83.36,83.37,7686.0,67.3957,67.4522,67.3069,67.315,7686.0
2019-04-24 15:30:00,83.34,83.5,83.27,83.28,27935.0,67.2907,67.4199,67.2342,67.2423,27935.0
2019-04-25 09:30:00,82.97,83.05,81.54,82.41,24453.0,66.992,67.0566,65.8374,66.5398,24453.0
2019-04-25 10:00:00,82.54,82.57,81.82,81.82,6190.0,66.6448,66.669,66.0635,66.0635,6190.0
2019-04-25 10:30:00,81.8,82.21,81.59,82.13,11878.0,66.0473,66.3784,65.8778,66.3138,11878.0
2019-04-25 11:00:00,82.19,82.47,82.05,82.47,5820.0,66.3622,66.5883,66.2492,66.5883,5820.0
2019-04-25 11:30:00,82.45,82.92,82.42,82.72,7821.0,66.5721,66.9516,66.5479,66.7901,7821.0
2019-04-25 12:00:00,82.55,82.62,82.18,82.18,7088.0,66.6529,66.7094,66.3541,66.3541,7088.0
2019-04-25 12:30:00,82.22,82.56,82.19,82.56,6752.0,66.3864,66.661,66.3622,66.661,6752.0
2019-04-25 13:00:00,82.6,82.87,82.6,82.85,4645.0,66.6933,66.9113,66.6933,66.8951,4645.0
2019-04-25 13:30:00,82.85,82.94,82.72,82.92,7125.0,66.8951,66.9678,66.7901,66.9516,7125.0
2019-04-25 14:00:00,82.91,83.01,82.79,82.82,7003.0,66.9436,67.0243,66.8467,66.8709,7003.0
2019-04-25 14:30:00,82.81,82.81,82.62,82.73,5256.0,66.8628,66.8628,66.7094,66.7982,5256.0
2019-04-25 15:00:00,82.64,82.64,82.43,82.58,8157.0,66.7256,66.7256,66.556,66.6771,8157.0
2019-04-25 15:30:00,82.58,82.58,82.25,82.26,21895.0,66.6771,66.6771,66.4107,66.4187,21895.0
2019-04-26 09:30:00,82.27,82.65,82.27,82.48,14728.0,66.4268,66.7336,66.4268,66.5964,14728.0
2019-04-26 10:00:00,82.57,82.76,82.42,82.66,15544.0,66.669,66.8224,66.5479,66.7417,15544.0
2019-04-26 10:30:00,82.74,82.97,82.54,82.65,10563.0,66.8063,66.992,66.6448,66.7336,10563.0
2019-04-26 11:00:00,82.72,83.69,82.72,83.39,14939.0,66.7901,67.5733,66.7901,67.3311,14939.0
2019-04-26 11:30:00,83.56,83.79,83.49,83.55,5813.0,67.4684,67.6541,67.4119,67.4603,5813.0
2019-04-26 12:00:00,83.56,83.56,83.31,83.38,3943.0,67.4684,67.4684,67.2665,67.323,3943.0
2019-04-26 12:30:00,83.35,83.44,83.18,83.32,14762.0,67.2988,67.3715,67.1616,67.2746,14762.0
2019-04-26 13:00:00,83.32,83.71,83.32,83.5,9942.0,67.2746,67.5895,67.2746,67.4199,9942.0
2019-04-26 13:30:00,83.52,83.52,83.23,83.23,7754.0,67.4361,67.4361,67.2019,67.2019,7754.0
2019-04-26 14:00:00,83.31,83.33,83.17,83.24,11729.0,67.2665,67.2827,67.1535,67.21,11729.0
2019-04-26 14:30:00,83.24,83.24,83.08,83.12,6718.0,67.21,67.21,67.0808,67.1131,6718.0
2019-04-26 15:00:00,83.12,83.41,83.09,83.41,15673.0,67.1131,67.3473,67.0889,67.3473,15673.0
2019-04-26 15:30:00,83.38,83.41,83.16,83.39,47228.0,67.323,67.3473,67.1454,67.3311,47228.0
2019-04-29 09:30:00,83.63,84.64,83.39,83.86,76605.0,67.5249,68.3404,67.3311,67.7106,76605.0
2019-04-29 10:00:00,83.83,84.27,83.54,84.13,21173.0,67.6864,68.0417,67.4522,67.9286,21173.0
2019-04-29 10:30:00,84.12,84.36,83.92,84.33,48889.0,67.9205,68.1143,67.7591,68.0901,48889.0
2019-04-29 11:00:00,84.28,84.36,84.07,84.16,21158.0,68.0497,68.1143,67.8802,67.9528,21158.0
2019-04-29 11:30:00,84.16,84.19,84.0,84.1,12020.0,67.9528,67.9771,67.8236,67.9044,12020.0
2019-04-29 12:00:00,84.03,84.33,84.01,84.03,8813.0,67.8479,68.0901,67.8317,67.8479,8813.0
2019-04-29 12:30:00,84.1,84.21,84.03,84.12,23899.0,67.9044,67.9932,67.8479,67.9205,23899.0
2019-04-29 13:00:00,84.13,84.13,83.73,84.1,21267.0,67.9286,67.9286,67.6056,67.9044,21267.0
2019-04-29 13:30:00,84.05,84.05,83.88,83.96,7141.0,67.864,67.864,67.7268,67.7914,7141.0
2019-04-29 14:00:00,84.03,84.25,84.03,84.14,15991.0,67.8479,68.0255,67.8479,67.9367,15991.0
2019-04-29 14:30:00,84.16,84.31,84.14,84.24,20221.0,67.9528,68.074,67.9367,68.0174,20221.0
2019-04-29 15:00:00,84.24,84.38,84.12,84.22,37050.0,68.0174,68.1305,67.9205,68.0013,37050.0
2019-04-29 15:30:00,84.23,84.33,84.15,84.23,47490.0,68.0094,68.0901,67.9448,68.0094,47490.0
2019-04-30 09:30:00,84.27,84.27,83.38,83.49,22395.0,68.0417,68.0417,67.323,67.4119,22395.0
2019-04-30 10:00:00,83.45,83.71,83.35,83.36,22227.0,67.3796,67.5895,67.2988,67.3069,22227.0
2019-04-30 10:30:00,83.36,83.39,83.06,83.22,20441.0,67.3069,67.3311,67.0647,67.1939,20441.0
2019-04-30 11:00:00,83.21,83.39,82.95,83.32,21592.0,67.1858,67.3311,66.9759,67.2746,21592.0
2019-04-30 11:30:00,83.39,83.72,83.37,83.57,41649.0,67.3311,67.5976,67.315,67.4765,41649.0
2019-04-30 12:00:00,83.58,83.87,83.55,83.71,35856.0,67.4845,67.7187,67.4603,67.5895,35856.0
2019-04-30 12:30:00,83.7,84.16,83.6,84.14,52978.0,67.5814,67.9528,67.5007,67.9367,52978.0
2019-04-30 13:00:00,84.2,84.49,84.14,84.45,12410.0,67.9851,68.2193,67.9367,68.187,12410.0
2019-04-30 13:30:00,84.47,84.89,84.34,84.85,25270.0,68.2031,68.5423,68.0982,68.51,25270.0
2019-04-30 14:00:00,84.85,84.9,84.72,84.85,14434.0,68.51,68.5503,68.405,68.51,14434.0
2019-04-30 14:30:00,84.82,85.16,84.77,84.94,46358.0,68.4857,68.7603,68.4454,68.5826,46358.0
2019-04-30 15:00:00,84.96,85.05,84.69,84.84,52076.0,68.5988,68.6714,68.3808,68.5019,52076.0
2019-04-30 15:30:00,84.8,85.17,84.69,85.05,100591.0,68.4696,68.7683,68.3808,68.6714,100591.0
2019-05-01 09:30:00,89.01,94.49,88.1,93.4,275066.0,71.8688,76.2935,71.1341,75.4134,275066.0
2019-05-01 10:00:00,93.76,93.77,91.95,92.7,171382.0,75.7041,75.7122,74.2427,74.8482,171382.0
2019-05-01 10:30:00,92.7,93.4,92.28,93.06,92505.0,74.8482,75.4134,74.5091,75.1389,92505.0
2019-05-01 11:00:00,93.05,93.31,92.14,92.18,108120.0,75.1308,75.3408,74.3961,74.4284,108120.0
2019-05-01 11:30:00,92.18,92.18,91.48,91.65,112544.0,74.4284,74.4284,73.8632,74.0004,112544.0
2019-05-01 12:00:00,91.6,91.99,90.27,90.48,85843.0,73.9601,74.275,72.8862,73.0558,85843.0
2019-05-01 12:30:00,90.43,90.78,90.06,90.25,83808.0,73.0154,73.298,72.7166,72.8701,83808.0
2019-05-01 13:00:00,90.35,90.52,89.7,89.77,126783.0,72.9508,73.0881,72.426,72.4825,126783.0
2019-05-01 13:30:00,89.91,90.06,89.19,89.94,111530.0,72.5955,72.7166,72.0142,72.6198,111530.0
2019-05-01 14:00:00,90.05,90.14,89.42,89.73,54993.0,72.7086,72.7812,72.1999,72.4502,54993.0
2019-05-01 14:30:00,89.76,90.0,88.62,89.62,55953.0,72.4744,72.6682,71.554,72.3614,55953.0
2019-05-01 15:00:00,89.6,89.97,89.48,89.87,72425.0,72.3452,72.644,72.2483,72.5632,72425.0
2019-05-01 15:30:00,89.84,90.78,89.71,90.42,208560.0,72.539,73.298,72.434,73.0073,208560.0
2019-05-02 09:30:00,89.44,90.4,89.02,89.9,104106.0,72.216,72.9912,71.8769,72.5875,104106.0
2019-05-02 10:00:00,89.89,90.25,89.12,89.34,84476.0,72.5794,72.8701,71.9577,72.1353,84476.0
2019-05-02 10:30:00,89.37,89.46,87.91,88.15,88577.0,72.1595,72.2322,70.9807,71.1745,88577.0
2019-05-02 11:00:00,88.21,89.1,88.12,88.59,32728.0,71.2229,71.9415,71.1502,71.5297,32728.0
2019-05-02 11:30:00,88.59,88.88,88.52,88.86,64089.0,71.5297,71.7639,71.4732,71.7477,64089.0
2019-05-02 12:00:00,88.88,89.3,88.81,88.93,46500.0,71.7639,72.103,71.7074,71.8043,46500.0
2019-05-02 12:30:00,88.93,89.23,88.8,89.15,28944.0,71.8043,72.0465,71.6993,71.9819,28944.0
2019-05-02 13:00:00,89.15,90.12,89.04,89.98,25391.0,71.9819,72.7651,71.8931,72.652,25391.0
2019-05-02 13:30:00,89.96,90.22,89.96,90.04,26575.0,72.6359,72.8458,72.6359,72.7005,26575.0
2019-05-02 14:00:00,90.02,90.16,89.93,90.09,33301.0,72.6843,72.7974,72.6117,72.7409,33301.0
2019-05-02 14:30:00,90.07,90.2,89.77,90.2,38135.0,72.7247,72.8297,72.4825,72.8297,38135.0
2019-05-02 15:00:00,90.2,90.61,89.85,90.55,48664.0,72.8297,73.1607,72.5471,73.1123,48664.0
2019-05-02 15:30:00,90.54,90.83,90.26,90.82,99895.0,73.1042,73.3384,72.8781,73.3303,99895.0
2019-05-03 09:30:00,91.14,92.39,91.14,92.27,79235.0,73.5887,74.5979,73.5887,74.501,79235.0
2019-05-03 10:00:00,92.26,92.42,91.37,91.76,48585.0,74.493,74.6222,73.7744,74.0893,48585.0
2019-05-03 10:30:00,91.81,92.16,91.61,91.87,19854.0,74.1296,74.4122,73.9681,74.1781,19854.0
2019-05-03 11:00:00,91.9,92.03,91.65,92.0,27437.0,74.2023,74.3073,74.0004,74.283,27437.0
2019-05-03 11:30:00,91.99,92.05,91.79,91.93,17067.0,74.275,74.3234,74.1135,74.2265,17067.0
2019-05-03 12:00:00,92.0,92.03,91.9,91.91,36974.0,74.283,74.3073,74.2023,74.2104,36974.0
2019-05-03 12:30:00,92.0,92.36,91.96,92.34,41292.0,74.283,74.5737,74.2507,74.5576,41292.0
2019-05-03 13:00:00,92.34,93.0,92.29,92.93,19495.0,74.5576,75.0905,74.5172,75.0339,19495.0
2019-05-03 13:30:00,92.93,93.25,92.85,93.12,16899.0,75.0339,75.2923,74.9694,75.1874,16899.0
2019-05-03 14:00:00,93.09,93.13,92.58,92.58,28362.0,75.1631,75.1954,74.7514,74.7514,28362.0
2019-05-03 14:30:00,92.58,92.75,92.44,92.75,21024.0,74.7514,74.8886,74.6383,74.8886,21024.0
2019-05-03 15:00:00,92.74,92.87,92.63,92.82,24533.0,74.8805,74.9855,74.7917,74.9451,24533.0
2019-05-03 15:30:00,92.81,92.99,92.76,92.86,61351.0,74.9371,75.0824,74.8967,74.9774,61351.0
2019-05-06 09:30:00,91.53,92.41,91.02,92.41,38848.0,73.9036,74.6141,73.4918,74.6141,38848.0
2019-05-06 10:00:00,92.42,92.7,92.04,92.1,20346.0,74.6222,74.8482,74.3153,74.3638,20346.0
2019-05-06 10:30:00,92.14,92.43,91.99,92.29,55781.0,74.3961,74.6302,74.275,74.5172,55781.0
2019-05-06 11:00:00,92.31,92.82,92.25,92.61,36039.0,74.5333,74.9451,74.4849,74.7756,36039.0
2019-05-06 11:30:00,92.59,92.75,92.22,92.22,19263.0,74.7594,74.8886,74.4607,74.4607,19263.0
2019-05-06 12:00:00,92.23,92.55,92.21,92.45,18032.0,74.4688,74.7271,74.4526,74.6464,18032.0
2019-05-06 12:30:00,92.46,92.7,92.43,92.51,12904.0,74.6545,74.8482,74.6302,74.6948,12904.0
2019-05-06 13:00:00,92.52,92.75,92.34,92.65,13644.0,74.7029,74.8886,74.5576,74.8079,13644.0
2019-05-06 13:30:00,92.7,93.12,92.62,92.96,16874.0,74.8482,75.1874,74.7836,75.0582,16874.0
2019-05-06 14:00:00,93.03,93.35,92.83,93.15,24437.0,75.1147,75.3731,74.9532,75.2116,24437.0
2019-05-06 14:30:00,93.19,93.47,93.1,93.32,15037.0,75.2439,75.47,75.1712,75.3488,15037.0
2019-05-06 15:00:00,93.26,93.37,92.88,92.91,28116.0,75.3004,75.3892,74.9936,75.0178,28116.0
2019-05-06 15:30:00,92.86,93.24,92.82,92.96,62631.0,74.9774,75.2843,74.9451,75.0582,62631.0
2019-05-07 09:30:00,92.22,93.15,92.22,92.96,30985.0,74.4607,75.2116,74.4607,75.0582,30985.0
2019-05-07 10:00:00,92.97,92.98,92.4,92.86,21396.0,75.0662,75.0743,74.606,74.9774,21396.0
2019-05-07 10:30:00,93.08,93.08,92.44,92.81,13133.0,75.1551,75.1551,74.6383,74.9371,13133.0
2019-05-07 11:00:00,92.69,92.98,92.07,92.15,30884.0,74.8402,75.0743,74.3396,74.4042,30884.0
2019-05-07 11:30:00,92.18,92.25,91.5,91.58,14146.0,74.4284,74.4849,73.8793,73.9439,14146.0
2019-05-07 12:00:00,91.48,91.61,91.28,91.5,15114.0,73.8632,73.9681,73.7017,73.8793,15114.0
2019-05-07 12:30:00,91.6,91.74,91.42,91.63,12827.0,73.9601,74.0731,73.8147,73.9843,12827.0
2019-05-07 13:00:00,91.53,91.57,91.05,91.06,9123.0,73.9036,73.9359,73.516,73.5241,9123.0
2019-05-07 13:30:00,91.07,91.32,91.06,91.21,11822.0,73.5321,73.734,73.5241,73.6452,11822.0
2019-05-07 14:00:00,91.16,91.24,90.66,90.76,20139.0,73.6048,73.6694,73.2011,73.2818,20139.0
2019-05-07 14:30:00,90.81,91.02,90.38,90.95,35747.0,73.3222,73.4918,72.975,73.4352,35747.0
2019-05-07 15:00:00,91.0,91.06,90.74,90.81,18522.0,73.4756,73.5241,73.2657,73.3222,18522.0
2019-05-07 15:30:00,90.78,91.37,90.68,91.12,64505.0,73.298,73.7744,73.2172,73.5725,64505.0
2019-05-08 09:30:00,90.99,92.25,90.74,92.25,15264.0,73.4675,74.4849,73.2657,74.4849,15264.0
2019-05-08 10:00:00,92.21,92.55,91.73,91.87,22232.0,74.4526,74.7271,74.065,74.1781,22232.0
2019-05-08 10:30:00,91.83,92.13,91.61,92.09,13217.0,74.1458,74.388,73.9681,74.3557,13217.0
2019-05-08 11:00:00,92.16,92.61,92.0,92.4,23291.0,74.4122,74.7756,74.283,74.606,23291.0
2019-05-08 11:30:00,92.49,92.64,92.04,92.5,10795.0,74.6787,74.7998,74.3153,74.6868,10795.0
2019-05-08 12:00:00,92.67,93.0,92.65,92.98,29246.0,74.824,75.0905,74.8079,75.0743,29246.0
2019-05-08 12:30:00,92.93,92.98,92.3,92.53,48083.0,75.0339,75.0743,74.5253,74.711,48083.0
2019-05-08 13:00:00,92.53,92.65,91.9,92.06,24051.0,74.711,74.8079,74.2023,74.3315,24051.0
2019-05-08 13:30:00,92.05,92.08,91.92,92.0,14809.0,74.3234,74.3476,74.2185,74.283,14809.0
2019-05-08 14:00:00,92.08,92.09,91.65,91.92,23132.0,74.3476,74.3557,74.0004,74.2185,23132.0
2019-05-08 14:30:00,91.92,92.26,91.92,92.14,33575.0,74.2185,74.493,74.2185,74.3961,33575.0
2019-05-08 15:00:00,92.21,92.4,92.08,92.31,28622.0,74.4526,74.606,74.3476,74.5333,28622.0
2019-05-08 15:30:00,92.33,92.41,91.88,92.02,66097.0,74.5495,74.6141,74.1862,74.2992,66097.0
2019-05-09 09:30:00,91.2,91.26,90.3,90.87,20254.0,73.6371,73.6856,72.9104,73.3707,20254.0
2019-05-09 10:00:00,90.83,90.83,89.67,89.77,17806.0,73.3384,73.3384,72.4017,72.4825,17806.0
2019-05-09 10:30:00,89.69,90.2,89.58,89.62,25834.0,72.4179,72.8297,72.3291,72.3614,25834.0
2019-05-09 11:00:00,89.53,89.78,89.04,89.14,22443.0,72.2887,72.4906,71.8931,71.9738,22443.0
2019-05-09 11:30:00,89.27,89.62,89.24,89.48,32755.0,72.0788,72.3614,72.0546,72.2483,32755.0
2019-05-09 12:00:00,89.46,89.61,89.22,89.51,28973.0,72.2322,72.3533,72.0384,72.2726,28973.0
2019-05-09 12:30:00,89.56,89.97,89.56,89.87,17519.0,72.3129,72.644,72.3129,72.5632,17519.0
2019-05-09 13:00:00,89.88,90.16,89.56,89.68,26105.0,72.5713,72.7974,72.3129,72.4098,26105.0
2019-05-09 13:30:00,89.73,89.75,89.37,89.49,22186.0,72.4502,72.4663,72.1595,72.2564,22186.0
2019-05-09 14:00:00,89.49,89.89,89.39,89.7,27783.0,72.2564,72.5794,72.1757,72.426,27783.0
2019-05-09 14:30:00,89.7,89.85,89.35,89.43,15912.0,72.426,72.5471,72.1434,72.208,15912.0
2019-05-09 15:00:00,89.41,89.45,89.02,89.44,26790.0,72.1918,72.2241,71.8769,72.216,26790.0
2019-05-09 15:30:00,89.46,89.78,89.38,89.68,79864.0,72.2322,72.4906,72.1676,72.4098,79864.0
2019-05-10 09:30:00,89.59,90.02,89.41,89.83,7744.0,72.3372,72.6843,72.1918,72.5309,7744.0
2019-05-10 10:00:00,89.74,89.95,89.62,89.8,10428.0,72.4583,72.6278,72.3614,72.5067,10428.0
2019-05-10 10:30:00,89.73,89.73,89.21,89.52,33890.0,72.4502,72.4502,72.0303,72.2806,33890.0
2019-05-10 11:00:00,89.41,89.73,89.23,89.51,15487.0,72.1918,72.4502,72.0465,72.2726,15487.0
2019-05-10 11:30:00,89.48,89.71,89.24,89.48,8822.0,72.2483,72.434,72.0546,72.2483,8822.0
2019-05-10 12:00:00,89.62,90.0,89.53,89.91,26724.0,72.3614,72.6682,72.2887,72.5955,26724.0
2019-05-10 12:30:00,89.9,90.13,89.71,89.87,14933.0,72.5875,72.7732,72.434,72.5632,14933.0
2019-05-10 13:00:00,89.83,90.06,89.71,90.04,12129.0,72.5309,72.7166,72.434,72.7005,12129.0
2019-05-10 13:30:00,90.01,90.13,89.91,90.05,10935.0,72.6763,72.7732,72.5955,72.7086,10935.0
2019-05-10 14:00:00,90.09,90.13,89.71,89.75,16862.0,72.7409,72.7732,72.434,72.4663,16862.0
2019-05-10 14:30:00,89.76,90.11,89.74,89.99,17039.0,72.4744,72.757,72.4583,72.6601,17039.0
2019-05-10 15:00:00,89.98,90.32,89.92,90.17,23343.0,72.652,72.9266,72.6036,72.8055,23343.0
2019-05-10 15:30:00,90.14,90.24,89.61,89.72,60090.0,72.7812,72.862,72.3533,72.4421,60090.0
2019-05-13 09:30:00,88.62,88.62,87.49,87.8,13596.0,71.554,71.554,70.6416,70.8919,13596.0
2019-05-13 10:00:00,87.65,87.85,87.22,87.45,42857.0,70.7707,70.9322,70.4236,70.6093,42857.0
2019-05-13 10:30:00,87.5,87.64,87.12,87.39,27447.0,70.6496,70.7627,70.3428,70.5608,27447.0
2019-05-13 11:00:00,87.35,87.81,87.31,87.75,19821.0,70.5285,70.8999,70.4962,70.8515,19821.0
2019-05-13 11:30:00,87.79,87.99,87.68,87.91,6541.0,70.8838,71.0453,70.795,70.9807,6541.0
2019-05-13 12:00:00,87.96,88.02,87.72,87.78,8506.0,71.0211,71.0695,70.8273,70.8757,8506.0
2019-05-13 12:30:00,87.86,88.16,87.85,87.85,5775.0,70.9403,71.1825,70.9322,70.9322,5775.0
2019-05-13 13:00:00,87.84,87.96,87.75,87.87,17959.0,70.9242,71.0211,70.8515,70.9484,17959.0
2019-05-13 13:30:00,87.94,88.28,87.88,88.27,17291.0,71.0049,71.2794,70.9565,71.2714,17291.0
2019-05-13 14:00:00,88.22,88.25,87.86,88.06,30098.0,71.231,71.2552,70.9403,71.1018,30098.0
2019-05-13 14:30:00,88.15,88.15,87.86,87.92,19045.0,71.1745,71.1745,70.9403,70.9888,19045.0
2019-05-13 15:00:00,87.91,87.98,87.46,87.48,20159.0,70.9807,71.0372,70.6173,70.6335,20159.0
2019-05-13 15:30:00,87.47,87.71,87.35,87.55,57147.0,70.6254,70.8192,70.5285,70.69,57147.0
2019-05-14 09:30:00,87.42,87.74,86.68,87.0,37221.0,70.585,70.8434,69.9875,70.2459,37221.0
2019-05-14 10:00:00,87.0,87.37,86.93,87.25,24312.0,70.2459,70.5447,70.1894,70.4478,24312.0
2019-05-14 10:30:00,87.27,87.27,86.78,87.18,24200.0,70.4639,70.4639,70.0683,70.3913,24200.0
2019-05-14 11:00:00,87.18,87.86,87.15,87.81,14521.0,70.3913,70.9403,70.367,70.8999,14521.0
2019-05-14 11:30:00,87.72,87.72,87.39,87.58,13102.0,70.8273,70.8273,70.5608,70.7142,13102.0
2019-05-14 12:00:00,87.46,87.54,87.26,87.29,12379.0,70.6173,70.6819,70.4559,70.4801,12379.0
2019-05-14 12:30:00,87.34,87.4,87.26,87.26,7545.0,70.5204,70.5689,70.4559,70.4559,7545.0
2019-05-14 13:00:00,87.32,87.68,87.25,87.68,14519.0,70.5043,70.795,70.4478,70.795,14519.0
2019-05-14 13:30:00,87.64,88.09,87.63,87.94,9353.0,70.7627,71.126,70.7546,71.0049,9353.0
2019-05-14 14:00:00,87.95,88.05,87.83,87.91,20878.0,71.013,71.0937,70.9161,70.9807,20878.0
2019-05-14 14:30:00,87.89,87.99,87.65,87.83,11651.0,70.9645,71.0453,70.7707,70.9161,11651.0
2019-05-14 15:00:00,87.77,87.91,87.73,87.87,10381.0,70.8676,70.9807,70.8353,70.9484,10381.0
2019-05-14 15:30:00,87.82,87.83,87.18,87.38,45334.0,70.908,70.9161,70.3913,70.5527,45334.0
2019-05-15 09:30:00,87.0,87.3,86.61,86.85,21508.0,70.2459,70.4882,69.931,70.1248,21508.0
2019-05-15 10:00:00,86.85,87.71,86.78,87.56,16162.0,70.1248,70.8192,70.0683,70.6981,16162.0
2019-05-15 10:30:00,87.56,87.78,87.31,87.34,22366.0,70.6981,70.8757,70.4962,70.5204,22366.0
2019-05-15 11:00:00,87.3,87.4,86.87,87.28,17255.0,70.4882,70.5689,70.141,70.472,17255.0
2019-05-15 11:30:00,87.35,87.45,87.09,87.39,11259.0,70.5285,70.6093,70.3186,70.5608,11259.0
2019-05-15 12:00:00,87.43,87.54,87.13,87.13,10260.0,70.5931,70.6819,70.3509,70.3509,10260.0
2019-05-15 12:30:00,87.14,87.32,87.11,87.2,11867.0,70.359,70.5043,70.3347,70.4074,11867.0
2019-05-15 13:00:00,87.17,87.25,87.01,87.05,12634.0,70.3832,70.4478,70.254,70.2863,12634.0
2019-05-15 13:30:00,87.09,87.21,86.97,87.11,11873.0,70.3186,70.4155,70.2217,70.3347,11873.0
2019-05-15 14:00:00,87.13,87.22,86.95,87.02,15356.0,70.3509,70.4236,70.2056,70.2621,15356.0
2019-05-15 14:30:00,87.06,87.06,86.91,87.03,13630.0,70.2944,70.2944,70.1733,70.2701,13630.0
2019-05-15 15:00:00,87.02,87.04,86.92,86.94,23527.0,70.2621,70.2782,70.1813,70.1975,23527.0
2019-05-15 15:30:00,86.96,86.98,86.8,86.84,44669.0,70.2136,70.2298,70.0844,70.1167,44669.0
2019-05-16 09:30:00,87.46,87.85,87.1,87.76,8951.0,70.6173,70.9322,70.3267,70.8596,8951.0
2019-05-16 10:00:00,87.82,88.06,87.67,87.78,36822.0,70.908,71.1018,70.7869,70.8757,36822.0
2019-05-16 10:30:00,87.75,87.92,87.31,87.48,18702.0,70.8515,70.9888,70.4962,70.6335,18702.0
2019-05-16 11:00:00,87.48,87.53,86.98,87.36,24483.0,70.6335,70.6739,70.2298,70.5366,24483.0
2019-05-16 11:30:00,87.36,87.41,87.02,87.22,37638.0,70.5366,70.577,70.2621,70.4236,37638.0
2019-05-16 12:00:00,87.22,87.39,87.16,87.22,27635.0,70.4236,70.5608,70.3751,70.4236,27635.0
2019-05-16 12:30:00,87.22,87.32,87.09,87.27,39962.0,70.4236,70.5043,70.3186,70.4639,39962.0
2019-05-16 13:00:00,87.28,87.99,87.15,87.85,30500.0,70.472,71.0453,70.367,70.9322,30500.0
2019-05-16 13:30:00,87.84,87.98,87.62,87.67,10099.0,70.9242,71.0372,70.7465,70.7869,10099.0
2019-05-16 14:00:00,87.74,87.81,87.53,87.63,14851.0,70.8434,70.8999,70.6739,70.7546,14851.0
2019-05-16 14:30:00,87.62,87.78,87.56,87.66,8519.0,70.7465,70.8757,70.6981,70.7788,8519.0
2019-05-16 15:00:00,87.6,87.68,87.39,87.64,12009.0,70.7304,70.795,70.5608,70.7627,12009.0
2019-05-16 15:30:00,87.62,87.62,87.31,87.44,59165.0,70.7465,70.7465,70.4962,70.6012,59165.0
2019-05-17 09:30:00,86.86,87.12,86.7,86.77,8967.0,70.1329,70.3428,70.0037,70.0602,8967.0
2019-05-17 10:00:00,86.77,87.3,86.72,87.13,16860.0,70.0602,70.4882,70.0198,70.3509,16860.0
2019-05-17 10:30:00,87.06,87.5,86.96,87.36,11587.0,70.2944,70.6496,70.2136,70.5366,11587.0
2019-05-17 11:00:00,87.54,88.0,87.53,87.59,15030.0,70.6819,71.0533,70.6739,70.7223,15030.0
2019-05-17 11:30:00,87.64,88.03,87.41,87.93,23708.0,70.7627,71.0776,70.577,70.9968,23708.0
2019-05-17 12:00:00,87.9,87.92,87.71,87.88,7362.0,70.9726,70.9888,70.8192,70.9565,7362.0
2019-05-17 12:30:00,87.84,88.11,87.78,88.11,10613.0,70.9242,71.1422,70.8757,71.1422,10613.0
2019-05-17 13:00:00,88.16,88.5,88.16,88.42,33212.0,71.1825,71.4571,71.1825,71.3925,33212.0
2019-05-17 13:30:00,88.4,88.69,88.38,88.56,20314.0,71.3763,71.6105,71.3602,71.5055,20314.0
2019-05-17 14:00:00,88.61,88.86,88.59,88.81,22250.0,71.5459,71.7477,71.5297,71.7074,22250.0
2019-05-17 14:30:00,88.82,88.91,88.46,88.47,17292.0,71.7154,71.7881,71.4248,71.4328,17292.0
2019-05-17 15:00:00,88.48,88.53,87.7,87.98,20797.0,71.4409,71.4813,70.8111,71.0372,20797.0
2019-05-17 15:30:00,87.99,88.25,87.79,87.82,56100.0,71.0453,71.2552,70.8838,70.908,56100.0
2019-05-20 09:30:00,87.45,87.77,87.12,87.56,7822.0,70.6093,70.8676,70.3428,70.6981,7822.0
2019-05-20 10:00:00,87.49,87.7,87.2,87.61,34433.0,70.6416,70.8111,70.4074,70.7385,34433.0
2019-05-20 10:30:00,87.55,88.09,87.48,88.09,10005.0,70.69,71.126,70.6335,71.126,10005.0
2019-05-20 11:00:00,88.05,88.37,87.86,88.29,18345.0,71.0937,71.3521,70.9403,71.2875,18345.0
2019-05-20 11:30:00,88.39,88.57,88.15,88.2,22509.0,71.3682,71.5136,71.1745,71.2148,22509.0
2019-05-20 12:00:00,88.23,88.58,88.2,88.47,12892.0,71.2391,71.5217,71.2148,71.4328,12892.0
2019-05-20 12:30:00,88.45,88.47,88.26,88.38,10050.0,71.4167,71.4328,71.2633,71.3602,10050.0
2019-05-20 13:00:00,88.42,88.49,88.3,88.46,12231.0,71.3925,71.449,71.2956,71.4248,12231.0
2019-05-20 13:30:00,88.47,88.61,88.44,88.51,7423.0,71.4328,71.5459,71.4086,71.4651,7423.0
2019-05-20 14:00:00,88.52,88.56,88.24,88.28,5967.0,71.4732,71.5055,71.2471,71.2794,5967.0
2019-05-20 14:30:00,88.19,88.25,87.99,87.99,9929.0,71.2068,71.2552,71.0453,71.0453,9929.0
2019-05-20 15:00:00,87.98,88.04,87.84,87.99,10392.0,71.0372,71.0856,70.9242,71.0453,10392.0
2019-05-20 15:30:00,88.01,88.09,87.75,87.88,54054.0,71.0614,71.126,70.8515,70.9565,54054.0
2019-05-21 09:30:00,88.54,89.13,88.09,88.34,28206.0,71.4894,71.9657,71.126,71.3279,28206.0
2019-05-21 10:00:00,88.37,89.04,88.32,88.95,18845.0,71.3521,71.8931,71.3117,71.8204,18845.0
2019-05-21 10:30:00,88.97,89.69,88.97,89.48,15076.0,71.8365,72.4179,71.8365,72.2483,15076.0
2019-05-21 11:00:00,89.53,89.91,89.34,89.4,19332.0,72.2887,72.5955,72.1353,72.1837,19332.0
2019-05-21 11:30:00,89.37,89.81,89.34,89.45,14033.0,72.1595,72.5148,72.1353,72.2241,14033.0
2019-05-21 12:00:00,89.49,90.05,89.49,90.0,14987.0,72.2564,72.7086,72.2564,72.6682,14987.0
2019-05-21 12:30:00,89.98,90.02,89.65,89.89,10965.0,72.652,72.6843,72.3856,72.5794,10965.0
2019-05-21 13:00:00,89.86,90.05,89.84,89.96,11079.0,72.5552,72.7086,72.539,72.6359,11079.0
2019-05-21 13:30:00,89.97,90.12,89.96,90.08,6824.0,72.644,72.7651,72.6359,72.7328,6824.0
2019-05-21 14:00:00,90.07,90.16,90.02,90.16,8723.0,72.7247,72.7974,72.6843,72.7974,8723.0
2019-05-21 14:30:00,90.19,90.28,89.98,90.0,13321.0,72.8216,72.8943,72.652,72.6682,13321.0
2019-05-21 15:00:00,90.0,90.17,89.97,90.02,28003.0,72.6682,72.8055,72.644,72.6843,28003.0
2019-05-21 15:30:00,90.01,90.24,89.99,90.24,38600.0,72.6763,72.862,72.6601,72.862,38600.0
2019-05-22 09:30:00,89.95,89.95,89.28,89.7,9692.0,72.6278,72.6278,72.0869,72.426,9692.0
2019-05-22 10:00:00,89.91,89.99,89.44,89.93,23088.0,72.5955,72.6601,72.216,72.6117,23088.0
2019-05-22 10:30:00,89.95,90.0,89.63,89.98,10412.0,72.6278,72.6682,72.3694,72.652,10412.0
2019-05-22 11:00:00,89.96,89.96,89.62,89.65,11015.0,72.6359,72.6359,72.3614,72.3856,11015.0
2019-05-22 11:30:00,89.65,89.73,89.39,89.53,9715.0,72.3856,72.4502,72.1757,72.2887,9715.0
2019-05-22 12:00:00,89.6,89.6,89.35,89.38,7747.0,72.3452,72.3452,72.1434,72.1676,7747.0
2019-05-22 12:30:00,89.38,89.41,89.07,89.12,18170.0,72.1676,72.1918,71.9173,71.9577,18170.0
2019-05-22 13:00:00,89.07,89.27,89.07,89.27,7395.0,71.9173,72.0788,71.9173,72.0788,7395.0
2019-05-22 13:30:00,89.24,89.33,89.17,89.28,9587.0,72.0546,72.1272,71.998,72.0869,9587.0
2019-05-22 14:00:00,89.24,89.49,89.2,89.45,6581.0,72.0546,72.2564,72.0223,72.2241,6581.0
2019-05-22 14:30:00,89.48,89.6,89.39,89.5,10118.0,72.2483,72.3452,72.1757,72.2645,10118.0
2019-05-22 15:00:00,89.52,89.62,89.47,89.62,17502.0,72.2806,72.3614,72.2403,72.3614,17502.0
2019-05-22 15:30:00,89.61,89.67,89.36,89.38,39543.0,72.3533,72.4017,72.1514,72.1676,39543.0
2019-05-23 09:30:00,88.45,88.45,87.11,87.2,21014.0,71.4167,71.4167,70.3347,70.4074,21014.0
2019-05-23 10:00:00,87.3,87.9,87.15,87.76,18247.0,70.4882,70.9726,70.367,70.8596,18247.0
2019-05-23 10:30:00,88.0,88.53,87.96,88.46,7089.0,71.0533,71.4813,71.0211,71.4248,7089.0
2019-05-23 11:00:00,88.48,88.62,88.35,88.52,5740.0,71.4409,71.554,71.3359,71.4732,5740.0
2019-05-23 11:30:00,88.48,88.49,88.25,88.32,10608.0,71.4409,71.449,71.2552,71.3117,10608.0
2019-05-23 12:00:00,88.29,88.45,88.08,88.38,16378.0,71.2875,71.4167,71.1179,71.3602,16378.0
2019-05-23 12:30:00,88.32,88.44,88.21,88.25,9816.0,71.3117,71.4086,71.2229,71.2552,9816.0
2019-05-23 13:00:00,88.24,88.38,88.13,88.32,9062.0,71.2471,71.3602,71.1583,71.3117,9062.0
2019-05-23 13:30:00,88.32,88.33,88.21,88.32,12596.0,71.3117,71.3198,71.2229,71.3117,12596.0
2019-05-23 14:00:00,88.38,88.47,88.18,88.19,10344.0,71.3602,71.4328,71.1987,71.2068,10344.0
2019-05-23 14:30:00,88.21,88.25,87.83,87.83,17143.0,71.2229,71.2552,70.9161,70.9161,17143.0
2019-05-23 15:00:00,87.85,88.53,87.75,88.49,10953.0,70.9322,71.4813,70.8515,71.449,10953.0
2019-05-23 15:30:00,88.54,88.54,88.12,88.41,48143.0,71.4894,71.4894,71.1502,71.3844,48143.0
2019-05-24 09:30:00,88.7,89.0,88.03,88.37,5701.0,72.0618,72.3055,71.5175,71.7937,5701.0
2019-05-24 10:00:00,88.29,88.39,87.88,87.94,6783.0,71.7287,71.8099,71.3956,71.4443,6783.0
2019-05-24 10:30:00,87.94,88.27,87.9,88.13,7921.0,71.4443,71.7124,71.4118,71.5987,7921.0
2019-05-24 11:00:00,88.21,88.21,88.01,88.11,10222.0,71.6637,71.6637,71.5012,71.5824,10222.0
2019-05-24 11:30:00,88.16,88.3,88.12,88.16,3300.0,71.6231,71.7368,71.5906,71.6231,3300.0
2019-05-24 12:00:00,88.25,88.45,88.13,88.45,6851.0,71.6962,71.8587,71.5987,71.8587,6851.0
2019-05-24 12:30:00,88.42,88.68,88.29,88.62,7608.0,71.8343,72.0455,71.7287,71.9968,7608.0
2019-05-24 13:00:00,88.63,88.63,88.49,88.54,2180.0,72.0049,72.0049,71.8912,71.9318,2180.0
2019-05-24 13:30:00,88.52,88.59,88.42,88.55,7759.0,71.9155,71.9724,71.8343,71.9399,7759.0
2019-05-24 14:00:00,88.47,88.57,88.35,88.53,6182.0,71.8749,71.9562,71.7774,71.9237,6182.0
2019-05-24 14:30:00,88.53,88.72,88.48,88.63,4372.0,71.9237,72.078,71.883,72.0049,4372.0
2019-05-24 15:00:00,88.7,88.95,88.66,88.89,7034.0,72.0618,72.2649,72.0293,72.2161,7034.0
2019-05-24 15:30:00,88.93,89.05,88.75,88.91,28588.0,72.2486,72.3461,72.1024,72.2324,28588.0
2019-05-28 09:30:00,89.07,89.78,89.0,89.72,9528.0,72.3624,72.9392,72.3055,72.8904,9528.0
2019-05-28 10:00:00,89.64,89.68,89.19,89.58,11012.0,72.8255,72.858,72.4599,72.7767,11012.0
2019-05-28 10:30:00,89.39,89.74,89.27,89.74,14735.0,72.6223,72.9067,72.5249,72.9067,14735.0
2019-05-28 11:00:00,89.7,90.14,89.68,89.88,15470.0,72.8742,73.2317,72.858,73.0204,15470.0
2019-05-28 11:30:00,89.85,90.06,89.21,89.26,35561.0,72.9961,73.1667,72.4761,72.5167,35561.0
2019-05-28 12:00:00,89.26,89.84,89.21,89.8,11809.0,72.5167,72.9879,72.4761,72.9554,11809.0
2019-05-28 12:30:00,89.81,90.17,89.78,89.84,11747.0,72.9636,73.256,72.9392,72.9879,11747.0
2019-05-28 13:00:00,89.92,89.99,89.85,89.94,16096.0,73.0529,73.1098,72.9961,73.0692,16096.0
2019-05-28 13:30:00,89.91,90.1,89.91,90.08,13109.0,73.0448,73.1992,73.0448,73.1829,13109.0
2019-05-28 14:00:00,90.06,90.11,89.92,89.96,24764.0,73.1667,73.2073,73.0529,73.0854,24764.0
2019-05-28 14:30:00,89.94,90.09,89.84,89.92,20619.0,73.0692,73.191,72.9879,73.0529,20619.0
2019-05-28 15:00:00,89.88,90.1,89.88,89.97,32056.0,73.0204,73.1992,73.0204,73.0936,32056.0
2019-05-28 15:30:00,89.98,90.04,89.66,89.67,42948.0,73.1017,73.1504,72.8417,72.8498,42948.0
2019-05-29 09:30:00,89.14,89.14,87.98,88.06,11955.0,72.4192,72.4192,71.4768,71.5418,11955.0
2019-05-29 10:00:00,88.02,88.52,88.01,88.48,9075.0,71.5093,71.9155,71.5012,71.883,9075.0
2019-05-29 10:30:00,88.65,88.8,88.37,88.58,36901.0,72.0212,72.143,71.7937,71.9643,36901.0
2019-05-29 11:00:00,88.61,88.66,88.28,88.58,20002.0,71.9887,72.0293,71.7206,71.9643,20002.0
2019-05-29 11:30:00,88.61,88.83,88.36,88.41,21517.0,71.9887,72.1674,71.7856,71.8262,21517.0
2019-05-29 12:00:00,88.45,89.09,88.38,89.09,20390.0,71.8587,72.3786,71.8018,72.3786,20390.0
2019-05-29 12:30:00,89.08,89.38,89.08,89.19,13410.0,72.3705,72.6142,72.3705,72.4599,13410.0
2019-05-29 13:00:00,89.19,89.59,89.17,89.47,6970.0,72.4599,72.7848,72.4436,72.6873,6970.0
2019-05-29 13:30:00,89.5,89.6,89.46,89.56,6400.0,72.7117,72.793,72.6792,72.7605,6400.0
2019-05-29 14:00:00,89.54,89.62,89.44,89.53,9623.0,72.7442,72.8092,72.663,72.7361,9623.0
2019-05-29 14:30:00,89.52,89.53,88.96,89.11,16556.0,72.728,72.7361,72.273,72.3949,16556.0
2019-05-29 15:00:00,89.12,89.4,88.96,89.4,11954.0,72.403,72.6305,72.273,72.6305,11954.0
2019-05-29 15:30:00,89.39,89.67,89.34,89.41,28654.0,72.6223,72.8498,72.5817,72.6386,28654.0
2019-05-30 09:30:00,89.5,90.37,89.5,90.23,8535.0,72.7117,73.4185,72.7117,73.3048,8535.0
2019-05-30 10:00:00,90.37,90.65,90.03,90.45,20140.0,73.4185,73.646,73.1423,73.4835,20140.0
2019-05-30 10:30:00,90.61,90.81,90.13,90.39,12873.0,73.6135,73.776,73.2235,73.4348,12873.0
2019-05-30 11:00:00,90.28,90.49,90.11,90.3,17249.0,73.3454,73.516,73.2073,73.3617,17249.0
2019-05-30 11:30:00,90.39,90.39,90.12,90.26,19603.0,73.4348,73.4348,73.2154,73.3292,19603.0
2019-05-30 12:00:00,90.34,90.83,90.19,90.63,11229.0,73.3941,73.7922,73.2723,73.6298,11229.0
2019-05-30 12:30:00,90.63,90.94,90.62,90.92,10068.0,73.6298,73.8816,73.6216,73.8654,10068.0
2019-05-30 13:00:00,90.95,91.13,90.82,91.01,11967.0,73.8897,74.036,73.7841,73.9385,11967.0
2019-05-30 13:30:00,91.0,91.02,90.79,90.84,14342.0,73.9303,73.9466,73.7597,73.8004,14342.0
2019-05-30 14:00:00,90.86,90.92,90.09,90.44,26863.0,73.8166,73.8654,73.191,73.4754,26863.0
2019-05-30 14:30:00,90.25,90.35,89.89,90.02,24123.0,73.321,73.4023,73.0286,73.1342,24123.0
2019-05-30 15:00:00,90.0,90.39,89.98,90.35,26648.0,73.1179,73.4348,73.1017,73.4023,26648.0
2019-05-30 15:30:00,90.34,90.57,90.11,90.21,73082.0,73.3941,73.581,73.2073,73.2885,73082.0
2019-05-31 09:30:00,89.31,89.31,87.78,88.0,23834.0,72.5574,72.5574,71.3144,71.4931,23834.0
2019-05-31 10:00:00,88.0,88.13,87.53,87.87,20671.0,71.4931,71.5987,71.1112,71.3875,20671.0
2019-05-31 10:30:00,87.87,87.98,87.64,87.76,21004.0,71.3875,71.4768,71.2006,71.2981,21004.0
2019-05-31 11:00:00,87.76,88.83,87.73,88.73,31912.0,71.2981,72.1674,71.2737,72.0862,31912.0
2019-05-31 11:30:00,88.75,89.18,88.7,89.15,12804.0,72.1024,72.4517,72.0618,72.4274,12804.0
2019-05-31 12:00:00,89.19,89.33,89.1,89.25,11468.0,72.4599,72.5736,72.3867,72.5086,11468.0
2019-05-31 12:30:00,89.25,89.8,89.24,89.8,14001.0,72.5086,72.9554,72.5005,72.9554,14001.0
2019-05-31 13:00:00,89.78,89.87,89.66,89.81,7069.0,72.9392,73.0123,72.8417,72.9636,7069.0
2019-05-31 13:30:00,89.81,89.89,89.53,89.57,7453.0,72.9636,73.0286,72.7361,72.7686,7453.0
2019-05-31 14:00:00,89.58,89.58,89.15,89.24,6973.0,72.7767,72.7767,72.4274,72.5005,6973.0
2019-05-31 14:30:00,89.25,89.4,89.08,89.26,9140.0,72.5086,72.6305,72.3705,72.5167,9140.0
2019-05-31 15:00:00,89.24,89.24,89.06,89.21,16029.0,72.5005,72.5005,72.3543,72.4761,16029.0
2019-05-31 15:30:00,89.25,89.56,89.22,89.51,71113.0,72.5086,72.7605,72.4842,72.7198,71113.0
2019-06-03 09:30:00,89.5,90.42,89.5,89.81,22823.0,72.7117,73.4591,72.7117,72.9636,22823.0
2019-06-03 10:00:00,89.7,90.9,89.68,90.9,32379.0,72.8742,73.8491,72.858,73.8491,32379.0
2019-06-03 10:30:00,90.98,91.06,90.42,90.73,22948.0,73.9141,73.9791,73.4591,73.711,22948.0
2019-06-03 11:00:00,90.59,90.93,90.55,90.68,16803.0,73.5973,73.8735,73.5648,73.6704,16803.0
2019-06-03 11:30:00,90.71,90.86,90.48,90.8,23352.0,73.6947,73.8166,73.5079,73.7679,23352.0
2019-06-03 12:00:00,90.81,90.93,90.39,90.4,23369.0,73.776,73.8735,73.4348,73.4429,23369.0
2019-06-03 12:30:00,90.53,90.93,90.49,90.93,16065.0,73.5485,73.8735,73.516,73.8735,16065.0
2019-06-03 13:00:00,90.85,91.18,90.76,90.92,33211.0,73.8085,74.0766,73.7354,73.8654,33211.0
2019-06-03 13:30:00,90.92,91.38,90.58,91.38,26922.0,73.8654,74.2391,73.5891,74.2391,26922.0
2019-06-03 14:00:00,91.35,91.72,91.25,91.35,43832.0,74.2147,74.5153,74.1335,74.2147,43832.0
2019-06-03 14:30:00,91.45,91.54,91.02,91.05,9852.0,74.2959,74.3691,73.9466,73.971,9852.0
2019-06-03 15:00:00,91.03,91.07,90.72,90.75,18287.0,73.9547,73.9872,73.7029,73.7272,18287.0
2019-06-03 15:30:00,90.74,91.3,90.6,91.15,37039.0,73.7191,74.1741,73.6054,74.0522,37039.0
2019-06-04 09:30:00,91.94,92.5,91.34,91.7,44063.0,74.694,75.149,74.2066,74.499,44063.0
2019-06-04 10:00:00,91.7,91.98,91.24,91.56,90473.0,74.499,74.7265,74.1253,74.3853,90473.0
2019-06-04 10:30:00,91.54,91.63,90.51,90.82,26293.0,74.3691,74.4422,73.5323,73.7841,26293.0
2019-06-04 11:00:00,90.87,91.4,90.84,91.1,15424.0,73.8247,74.2553,73.8004,74.0116,15424.0
2019-06-04 11:30:00,91.19,91.24,90.8,90.99,15502.0,74.0847,74.1253,73.7679,73.9222,15502.0
2019-06-04 12:00:00,90.99,90.99,90.5,90.65,49102.0,73.9222,73.9222,73.5241,73.646,49102.0
2019-06-04 12:30:00,90.6,90.84,90.54,90.62,7835.0,73.6054,73.8004,73.5566,73.6216,7835.0
2019-06-04 13:00:00,90.63,90.67,90.25,90.45,9105.0,73.6298,73.6622,73.321,73.4835,9105.0
2019-06-04 13:30:00,90.5,90.56,90.14,90.17,21963.0,73.5241,73.5729,73.2317,73.256,21963.0
2019-06-04 14:00:00,90.2,90.24,90.06,90.23,12239.0,73.2804,73.3129,73.1667,73.3048,12239.0
2019-06-04 14:30:00,90.23,90.31,90.05,90.18,9751.0,73.3048,73.3698,73.1585,73.2642,9751.0
2019-06-04 15:00:00,90.22,90.54,90.19,90.51,18560.0,73.2967,73.5566,73.2723,73.5323,18560.0
2019-06-04 15:30:00,90.51,90.78,90.49,90.69,69557.0,73.5323,73.7516,73.516,73.6785,69557.0
2019-06-05 09:30:00,90.93,91.5,90.14,90.6,66588.0,73.8735,74.3366,73.2317,73.6054,66588.0
2019-06-05 10:00:00,90.69,90.72,90.06,90.48,32821.0,73.6785,73.7029,73.1667,73.5079,32821.0
2019-06-05 10:30:00,90.41,90.7,89.85,90.61,79520.0,73.451,73.6866,72.9961,73.6135,79520.0
2019-06-05 11:00:00,90.58,90.86,90.57,90.81,20306.0,73.5891,73.8166,73.581,73.776,20306.0
2019-06-05 11:30:00,90.79,90.81,90.34,90.68,19273.0,73.7597,73.776,73.3941,73.6704,19273.0
2019-06-05 12:00:00,90.68,91.12,90.5,91.12,7069.0,73.6704,74.0278,73.5241,74.0278,7069.0
2019-06-05 12:30:00,91.1,91.15,90.95,91.15,20544.0,74.0116,74.0522,73.8897,74.0522,20544.0
2019-06-05 13:00:00,91.16,91.32,91.13,91.22,9205.0,74.0603,74.1903,74.036,74.1091,9205.0
2019-06-05 13:30:00,91.22,91.25,91.09,91.23,17193.0,74.1091,74.1335,74.0035,74.1172,17193.0
2019-06-05 14:00:00,91.23,91.24,90.94,90.94,10983.0,74.1172,74.1253,73.8816,73.8816,10983.0
2019-06-05 14:30:00,90.94,91.05,90.85,90.88,13390.0,73.8816,73.971,73.8085,73.8329,13390.0
2019-06-05 15:00:00,90.9,91.05,90.84,90.9,25532.0,73.8491,73.971,73.8004,73.8491,25532.0
2019-06-05 15:30:00,90.9,91.1,90.77,91.08,68619.0,73.8491,74.0116,73.7435,73.9953,68619.0
2019-06-06 09:30:00,91.35,91.75,91.23,91.34,28775.0,74.2147,74.5397,74.1172,74.2066,28775.0
2019-06-06 10:00:00,91.37,91.91,91.3,91.53,72140.0,74.2309,74.6697,74.1741,74.3609,72140.0
2019-06-06 10:30:00,91.53,91.55,91.07,91.28,27183.0,74.3609,74.3772,73.9872,74.1578,27183.0
2019-06-06 11:00:00,91.32,91.4,90.85,91.22,53308.0,74.1903,74.2553,73.8085,74.1091,53308.0
2019-06-06 11:30:00,91.22,91.91,91.17,91.18,22907.0,74.1091,74.6697,74.0685,74.0766,22907.0
2019-06-06 12:00:00,91.24,91.67,91.16,91.34,23472.0,74.1253,74.4747,74.0603,74.2066,23472.0
2019-06-06 12:30:00,91.3,91.45,91.18,91.45,14984.0,74.1741,74.2959,74.0766,74.2959,14984.0
2019-06-06 13:00:00,91.42,91.51,91.25,91.3,18493.0,74.2716,74.3447,74.1335,74.1741,18493.0
2019-06-06 13:30:00,91.35,91.39,91.17,91.18,8379.0,74.2147,74.2472,74.0685,74.0766,8379.0
2019-06-06 14:00:00,91.18,91.33,91.12,91.33,20158.0,74.0766,74.1984,74.0278,74.1984,20158.0
2019-06-06 14:30:00,91.32,91.83,91.32,91.74,26473.0,74.1903,74.6047,74.1903,74.5315,26473.0
2019-06-06 15:00:00,91.79,92.46,91.77,92.18,42478.0,74.5722,75.1165,74.5559,74.889,42478.0
2019-06-06 15:30:00,92.15,92.72,92.11,92.37,96677.0,74.8646,75.3277,74.8321,75.0434,96677.0
2019-06-07 09:30:00,93.1,93.32,92.25,92.62,21448.0,75.6364,75.8152,74.9459,75.2465,21448.0
2019-06-07 10:00:00,92.75,93.01,92.62,93.0,12645.0,75.3521,75.5633,75.2465,75.5552,12645.0
2019-06-07 10:30:00,93.06,93.56,93.02,93.43,25087.0,75.6039,76.0101,75.5714,75.9045,25087.0
2019-06-07 11:00:00,93.47,93.91,93.21,93.88,39143.0,75.937,76.2945,75.7258,76.2701,39143.0
2019-06-07 11:30:00,93.91,94.7,93.83,94.44,44233.0,76.2945,76.9363,76.2295,76.7251,44233.0
2019-06-07 12:00:00,94.43,94.5,94.13,94.32,17017.0,76.717,76.7738,76.4732,76.6276,17017.0
2019-06-07 12:30:00,94.3,94.31,93.97,94.06,10554.0,76.6113,76.6195,76.3432,76.4164,10554.0
2019-06-07 13:00:00,94.08,94.5,94.06,94.48,22267.0,76.4326,76.7738,76.4164,76.7576,22267.0
2019-06-07 13:30:00,94.48,94.5,94.28,94.4,13777.0,76.7576,76.7738,76.5951,76.6926,13777.0
2019-06-07 14:00:00,94.38,94.48,94.35,94.46,17326.0,76.6763,76.7576,76.652,76.7413,17326.0
2019-06-07 14:30:00,94.46,94.5,94.21,94.21,20104.0,76.7413,76.7738,76.5382,76.5382,20104.0
2019-06-07 15:00:00,94.25,94.33,94.09,94.17,25685.0,76.5707,76.6357,76.4407,76.5057,25685.0
2019-06-07 15:30:00,94.16,94.22,93.96,93.96,69847.0,76.4976,76.5463,76.3351,76.3351,69847.0
2019-06-10 09:30:00,94.2,94.49,93.81,94.16,40679.0,76.5301,76.7657,76.2133,76.4976,40679.0
2019-06-10 10:00:00,94.16,94.39,93.78,93.85,18134.0,76.4976,76.6845,76.1889,76.2457,18134.0
2019-06-10 10:30:00,93.78,93.86,93.4,93.86,19109.0,76.1889,76.2539,75.8802,76.2539,19109.0
2019-06-10 11:00:00,93.88,94.58,93.88,94.29,65738.0,76.2701,76.8388,76.2701,76.6032,65738.0
2019-06-10 11:30:00,94.25,94.49,94.12,94.22,25147.0,76.5707,76.7657,76.4651,76.5463,25147.0
2019-06-10 12:00:00,94.21,94.39,94.16,94.17,8874.0,76.5382,76.6845,76.4976,76.5057,8874.0
2019-06-10 12:30:00,94.15,94.42,94.03,94.25,11378.0,76.4895,76.7088,76.392,76.5707,11378.0
2019-06-10 13:00:00,94.25,94.42,94.24,94.38,9952.0,76.5707,76.7088,76.5626,76.6763,9952.0
2019-06-10 13:30:00,94.45,94.61,94.26,94.38,13457.0,76.7332,76.8632,76.5788,76.6763,13457.0
2019-06-10 14:00:00,94.39,94.58,94.23,94.54,14653.0,76.6845,76.8388,76.5545,76.8063,14653.0
2019-06-10 14:30:00,94.53,94.58,94.43,94.54,14164.0,76.7982,76.8388,76.717,76.8063,14164.0
2019-06-10 15:00:00,94.53,94.55,94.2,94.27,12905.0,76.7982,76.8144,76.5301,76.587,12905.0
2019-06-10 15:30:00,94.26,94.47,94.07,94.13,66322.0,76.5788,76.7494,76.4245,76.4732,66322.0
2019-06-11 09:30:00,94.48,94.65,93.85,93.87,20783.0,76.7576,76.8957,76.2457,76.262,20783.0
2019-06-11 10:00:00,94.04,94.39,93.47,94.26,23270.0,76.4001,76.6845,75.937,76.5788,23270.0
2019-06-11 10:30:00,94.22,94.57,94.02,94.42,16579.0,76.5463,76.8307,76.3839,76.7088,16579.0
2019-06-11 11:00:00,94.42,94.54,93.97,94.02,10805.0,76.7088,76.8063,76.3432,76.3839,10805.0
2019-06-11 11:30:00,94.03,94.08,93.7,94.08,14656.0,76.392,76.4326,76.1239,76.4326,14656.0
2019-06-11 12:00:00,94.01,94.1,93.48,93.48,16897.0,76.3757,76.4489,75.9452,75.9452,16897.0
2019-06-11 12:30:00,93.52,93.62,93.4,93.47,6460.0,75.9776,76.0589,75.8802,75.937,6460.0
2019-06-11 13:00:00,93.44,93.5,93.26,93.36,14415.0,75.9127,75.9614,75.7664,75.8477,14415.0
2019-06-11 13:30:00,93.25,93.7,93.13,93.7,10766.0,75.7583,76.1239,75.6608,76.1239,10766.0
2019-06-11 14:00:00,93.72,93.78,93.6,93.6,10529.0,76.1401,76.1889,76.0426,76.0426,10529.0
2019-06-11 14:30:00,93.63,93.63,93.34,93.54,10550.0,76.067,76.067,75.8314,75.9939,10550.0
2019-06-11 15:00:00,93.55,93.59,93.14,93.46,11932.0,76.002,76.0345,75.6689,75.9289,11932.0
2019-06-11 15:30:00,93.48,93.54,92.97,93.01,48264.0,75.9452,75.9939,75.5308,75.5633,48264.0
2019-06-12 09:30:00,93.34,93.6,93.0,93.04,14894.0,75.8314,76.0426,75.5552,75.5877,14894.0
2019-06-12 10:00:00,93.08,93.11,92.77,92.94,31658.0,75.6202,75.6446,75.3683,75.5064,31658.0
2019-06-12 10:30:00,92.95,93.1,92.8,93.0,22600.0,75.5146,75.6364,75.3927,75.5552,22600.0
2019-06-12 11:00:00,92.94,93.27,92.88,93.27,14156.0,75.5064,75.7745,75.4577,75.7745,14156.0
2019-06-12 11:30:00,93.2,93.41,93.13,93.26,7176.0,75.7177,75.8883,75.6608,75.7664,7176.0
2019-06-12 12:00:00,93.34,93.85,93.24,93.68,14665.0,75.8314,76.2457,75.7502,76.1076,14665.0
2019-06-12 12:30:00,93.68,93.84,93.59,93.8,13576.0,76.1076,76.2376,76.0345,76.2051,13576.0
2019-06-12 13:00:00,93.8,93.88,93.7,93.75,19362.0,76.2051,76.2701,76.1239,76.1645,19362.0
2019-06-12 13:30:00,93.75,93.81,93.61,93.63,9382.0,76.1645,76.2133,76.0508,76.067,9382.0
2019-06-12 14:00:00,93.68,93.68,93.47,93.48,11223.0,76.1076,76.1076,75.937,75.9452,11223.0
2019-06-12 14:30:00,93.49,93.74,93.42,93.69,6533.0,75.9533,76.1564,75.8964,76.1158,6533.0
2019-06-12 15:00:00,93.67,93.78,93.59,93.71,13430.0,76.0995,76.1889,76.0345,76.132,13430.0
2019-06-12 15:30:00,93.71,93.83,93.52,93.82,55408.0,76.132,76.2295,75.9776,76.2214,55408.0
2019-06-13 09:30:00,94.13,94.15,93.71,94.12,14579.0,76.4732,76.4895,76.132,76.4651,14579.0
2019-06-13 10:00:00,94.08,94.5,93.91,94.5,8169.0,76.4326,76.7738,76.2945,76.7738,8169.0
2019-06-13 10:30:00,94.48,94.52,94.29,94.44,10854.0,76.7576,76.7901,76.6032,76.7251,10854.0
2019-06-13 11:00:00,94.48,94.74,94.38,94.64,22709.0,76.7576,76.9688,76.6763,76.8876,22709.0
2019-06-13 11:30:00,94.69,94.8,94.47,94.69,9459.0,76.9282,77.0175,76.7494,76.9282,9459.0
2019-06-13 12:00:00,94.65,94.79,94.62,94.73,6913.0,76.8957,77.0094,76.8713,76.9607,6913.0
2019-06-13 12:30:00,94.76,94.86,94.65,94.86,8274.0,76.9851,77.0663,76.8957,77.0663,8274.0
2019-06-13 13:00:00,94.88,94.88,94.75,94.79,11118.0,77.0825,77.0825,76.9769,77.0094,11118.0
2019-06-13 13:30:00,94.75,94.8,94.63,94.8,12284.0,76.9769,77.0175,76.8794,77.0175,12284.0
2019-06-13 14:00:00,94.8,94.92,94.77,94.85,11859.0,77.0175,77.115,76.9932,77.0582,11859.0
2019-06-13 14:30:00,94.81,94.91,94.73,94.84,12159.0,77.0257,77.1069,76.9607,77.05,12159.0
2019-06-13 15:00:00,94.84,94.87,94.53,94.66,13790.0,77.05,77.0744,76.7982,76.9038,13790.0
2019-06-13 15:30:00,94.64,94.97,94.63,94.85,45998.0,76.8876,77.1557,76.8794,77.0582,45998.0
2019-06-14 09:30:00,94.75,95.58,94.29,95.37,39662.0,76.9769,77.6512,76.6032,77.4806,39662.0
2019-06-14 10:00:00,95.38,95.63,95.19,95.46,19264.0,77.4888,77.6919,77.3344,77.5537,19264.0
2019-06-14 10:30:00,95.45,96.04,95.42,96.04,40985.0,77.5456,78.025,77.5213,78.025,40985.0
2019-06-14 11:00:00,96.01,96.15,95.68,95.84,10499.0,78.0006,78.1143,77.7325,77.8625,10499.0
2019-06-14 11:30:00,95.79,95.91,95.7,95.79,12172.0,77.8218,77.9193,77.7487,77.8218,12172.0
2019-06-14 12:00:00,95.78,96.07,95.76,96.03,7055.0,77.8137,78.0493,77.7975,78.0168,7055.0
2019-06-14 12:30:00,95.98,96.05,95.91,95.91,7091.0,77.9762,78.0331,77.9193,77.9193,7091.0
2019-06-14 13:00:00,95.95,96.33,95.95,96.24,8422.0,77.9518,78.2606,77.9518,78.1874,8422.0
2019-06-14 13:30:00,96.22,96.53,96.21,96.5,15458.0,78.1712,78.423,78.1631,78.3987,15458.0
2019-06-14 14:00:00,96.5,96.58,96.35,96.47,12363.0,78.3987,78.4637,78.2768,78.3743,12363.0
2019-06-14 14:30:00,96.45,96.63,96.35,96.63,20484.0,78.358,78.5043,78.2768,78.5043,20484.0
2019-06-14 15:00:00,96.6,96.6,96.39,96.54,19509.0,78.4799,78.4799,78.3093,78.4312,19509.0
2019-06-14 15:30:00,96.53,96.7,96.45,96.56,63036.0,78.423,78.5611,78.358,78.4474,63036.0
2019-06-17 09:30:00,96.84,97.36,96.14,96.6,17114.0,78.6749,79.0973,78.1062,78.4799,17114.0
2019-06-17 10:00:00,96.56,96.9,96.47,96.79,17964.0,78.4474,78.7236,78.3743,78.6343,17964.0
2019-06-17 10:30:00,96.82,97.37,96.82,97.03,20499.0,78.6586,79.1055,78.6586,78.8292,20499.0
2019-06-17 11:00:00,96.97,97.03,96.72,96.86,17014.0,78.7805,78.8292,78.5774,78.6911,17014.0
2019-06-17 11:30:00,96.81,97.14,96.71,97.08,14735.0,78.6505,78.9186,78.5693,78.8699,14735.0
2019-06-17 12:00:00,97.06,97.08,96.89,96.93,12291.0,78.8536,78.8699,78.7155,78.748,12291.0
2019-06-17 12:30:00,96.93,97.35,96.91,97.3,20652.0,78.748,79.0892,78.7318,79.0486,20652.0
2019-06-17 13:00:00,97.29,97.42,97.21,97.31,20857.0,79.0405,79.1461,78.9755,79.0567,20857.0
2019-06-17 13:30:00,97.3,97.45,97.27,97.41,11093.0,79.0486,79.1705,79.0242,79.138,11093.0
2019-06-17 14:00:00,97.43,97.45,97.13,97.18,12844.0,79.1542,79.1705,78.9105,78.9511,12844.0
2019-06-17 14:30:00,97.2,97.33,97.18,97.18,13090.0,78.9674,79.073,78.9511,78.9511,13090.0
2019-06-17 15:00:00,97.2,97.24,97.06,97.14,17249.0,78.9674,78.9999,78.8536,78.9186,17249.0
2019-06-17 15:30:00,97.1,97.18,96.85,96.89,53432.0,78.8861,78.9511,78.683,78.7155,53432.0
2019-06-18 09:30:00,97.35,98.17,96.9,98.1,15476.0,79.0892,79.7554,78.7236,79.6985,15476.0
2019-06-18 10:00:00,98.02,98.43,97.88,98.06,10508.0,79.6335,79.9666,79.5198,79.666,10508.0
2019-06-18 10:30:00,98.08,98.77,98.08,98.76,13777.0,79.6823,80.2429,79.6823,80.2347,13777.0
2019-06-18 11:00:00,98.71,98.87,98.46,98.49,19616.0,80.1941,80.3241,79.991,80.0154,19616.0
2019-06-18 11:30:00,98.46,98.49,97.93,97.95,11181.0,79.991,80.0154,79.5604,79.5767,11181.0
2019-06-18 12:00:00,97.94,98.27,97.94,98.2,11736.0,79.5686,79.8367,79.5686,79.7798,11736.0
2019-06-18 12:30:00,98.16,98.39,98.14,98.33,35295.0,79.7473,79.9341,79.731,79.8854,35295.0
2019-06-18 13:00:00,98.36,98.4,98.03,98.06,15651.0,79.9098,79.9423,79.6417,79.666,15651.0
2019-06-18 13:30:00,98.11,98.18,98.0,98.03,26655.0,79.7067,79.7635,79.6173,79.6417,26655.0
2019-06-18 14:00:00,98.03,98.04,97.54,98.04,21368.0,79.6417,79.6498,79.2436,79.6498,21368.0
2019-06-18 14:30:00,97.99,97.99,97.78,97.99,9225.0,79.6092,79.6092,79.4386,79.6092,9225.0
2019-06-18 15:00:00,97.99,98.18,97.87,98.02,22701.0,79.6092,79.7635,79.5117,79.6335,22701.0
2019-06-18 15:30:00,97.99,98.23,97.86,98.16,80590.0,79.6092,79.8042,79.5036,79.7473,80590.0
2019-06-19 09:30:00,98.17,98.74,97.59,98.65,23941.0,79.7554,80.2185,79.2842,80.1454,23941.0
2019-06-19 10:00:00,98.74,98.74,97.93,98.24,59217.0,80.2185,80.2185,79.5604,79.8123,59217.0
2019-06-19 10:30:00,98.33,98.33,97.63,97.9,23124.0,79.8854,79.8854,79.3167,79.5361,23124.0
2019-06-19 11:00:00,97.9,98.33,97.9,98.24,12514.0,79.5361,79.8854,79.5361,79.8123,12514.0
2019-06-19 11:30:00,98.28,98.42,98.25,98.34,8440.0,79.8448,79.9585,79.8204,79.8935,8440.0
2019-06-19 12:00:00,98.35,98.36,98.12,98.2,11158.0,79.9016,79.9098,79.7148,79.7798,11158.0
2019-06-19 12:30:00,98.18,98.35,98.11,98.27,8549.0,79.7635,79.9016,79.7067,79.8367,8549.0
2019-06-19 13:00:00,98.3,98.37,98.3,98.31,9610.0,79.861,79.9179,79.861,79.8691,9610.0
2019-06-19 13:30:00,98.33,98.46,98.27,98.46,20395.0,79.8854,79.991,79.8367,79.991,20395.0
2019-06-19 14:00:00,98.5,98.77,98.43,98.74,23125.0,80.0235,80.2429,79.9666,80.2185,23125.0
2019-06-19 14:30:00,98.76,98.93,98.39,98.7,62681.0,80.2347,80.3728,79.9341,80.186,62681.0
2019-06-19 15:00:00,98.72,98.83,98.33,98.37,23637.0,80.2022,80.2916,79.8854,79.9179,23637.0
2019-06-19 15:30:00,98.39,98.63,98.2,98.48,70900.0,79.9341,80.1291,79.7798,80.0073,70900.0
2019-06-20 09:30:00,99.0,99.47,98.56,98.98,82763.0,80.4297,80.8116,80.0723,80.4135,82763.0
2019-06-20 10:00:00,98.84,99.05,98.13,98.15,25042.0,80.2997,80.4703,79.7229,79.7392,25042.0
2019-06-20 10:30:00,98.15,98.26,97.84,98.17,27545.0,79.7392,79.8285,79.4873,79.7554,27545.0
2019-06-20 11:00:00,98.2,98.63,98.18,98.28,12753.0,79.7798,80.1291,79.7635,79.8448,12753.0
2019-06-20 11:30:00,98.28,98.34,97.3,97.34,22535.0,79.8448,79.8935,79.0486,79.0811,22535.0
2019-06-20 12:00:00,97.29,97.43,97.08,97.35,17255.0,79.0405,79.1542,78.8699,79.0892,17255.0
2019-06-20 12:30:00,97.34,97.42,97.06,97.4,12510.0,79.0811,79.1461,78.8536,79.1298,12510.0
2019-06-20 13:00:00,97.37,97.83,97.37,97.78,10682.0,79.1055,79.4792,79.1055,79.4386,10682.0
2019-06-20 13:30:00,97.81,97.9,97.68,97.9,11347.0,79.4629,79.5361,79.3573,79.5361,11347.0
2019-06-20 14:00:00,97.91,98.03,97.87,98.0,11436.0,79.5442,79.6417,79.5117,79.6173,11436.0
2019-06-20 14:30:00,97.98,97.99,97.67,97.79,18601.0,79.601,79.6092,79.3492,79.4467,18601.0
2019-06-20 15:00:00,97.76,98.0,97.66,97.96,14808.0,79.4223,79.6173,79.3411,79.5848,14808.0
2019-06-20 15:30:00,97.95,98.28,97.93,98.25,56271.0,79.5767,79.8448,79.5604,79.8204,56271.0
2019-06-21 09:30:00,97.8,97.95,97.15,97.74,56708.0,79.4548,79.5767,78.9267,79.4061,56708.0
2019-06-21 10:00:00,97.9,97.94,97.13,97.69,55427.0,79.5361,79.5686,78.9105,79.3654,55427.0
2019-06-21 10:30:00,97.7,97.91,97.4,97.55,37646.0,79.3736,79.5442,79.1298,79.2517,37646.0
2019-06-21 11:00:00,97.61,97.95,97.35,97.4,17415.0,79.3005,79.5767,79.0892,79.1298,17415.0
2019-06-21 11:30:00,97.4,97.77,97.39,97.56,18521.0,79.1298,79.4304,79.1217,79.2598,18521.0
2019-06-21 12:00:00,97.55,97.56,97.09,97.29,15236.0,79.2517,79.2598,78.878,79.0405,15236.0
2019-06-21 12:30:00,97.33,97.71,97.21,97.52,13472.0,79.073,79.3817,78.9755,79.2273,13472.0
2019-06-21 13:00:00,97.53,97.58,97.4,97.52,12568.0,79.2355,79.2761,79.1298,79.2273,12568.0
2019-06-21 13:30:00,97.46,97.49,97.04,97.19,22011.0,79.1786,79.203,78.8374,78.9592,22011.0
2019-06-21 14:00:00,97.26,97.28,97.09,97.21,15444.0,79.0161,79.0324,78.878,78.9755,15444.0
2019-06-21 14:30:00,97.21,97.45,97.16,97.38,21392.0,78.9755,79.1705,78.9349,79.1136,21392.0
2019-06-21 15:00:00,97.39,97.46,97.29,97.34,18441.0,79.1217,79.1786,79.0405,79.0811,18441.0
2019-06-21 15:30:00,97.34,97.72,97.32,97.66,116106.0,79.0811,79.3898,79.0649,79.3411,116106.0
2019-06-24 09:30:00,97.92,98.07,97.13,97.84,30898.0,79.5523,79.6742,78.9105,79.4873,30898.0
2019-06-24 10:00:00,97.83,98.77,97.82,98.74,17853.0,79.4792,80.2429,79.4711,80.2185,17853.0
2019-06-24 10:30:00,98.84,99.29,98.77,98.97,36167.0,80.2997,80.6653,80.2429,80.4053,36167.0
2019-06-24 11:00:00,98.95,98.97,98.51,98.63,22300.0,80.3891,80.4053,80.0316,80.1291,22300.0
2019-06-24 11:30:00,98.66,98.93,98.46,98.51,32952.0,80.1535,80.3728,79.991,80.0316,32952.0
2019-06-24 12:00:00,98.5,98.66,98.26,98.27,16420.0,80.0235,80.1535,79.8285,79.8367,16420.0
2019-06-24 12:30:00,98.27,98.27,97.49,97.52,28818.0,79.8367,79.8367,79.203,79.2273,28818.0
2019-06-24 13:00:00,97.53,97.74,97.31,97.31,23620.0,79.2355,79.4061,79.0567,79.0567,23620.0
2019-06-24 13:30:00,97.31,97.46,97.03,97.38,16340.0,79.0567,79.1786,78.8292,79.1136,16340.0
2019-06-24 14:00:00,97.36,97.51,96.98,97.09,24591.0,79.0973,79.2192,78.7886,78.878,24591.0
2019-06-24 14:30:00,97.06,97.34,96.95,96.95,34391.0,78.8536,79.0811,78.7643,78.7643,34391.0
2019-06-24 15:00:00,96.96,97.02,96.79,96.88,22501.0,78.7724,78.8211,78.6343,78.7074,22501.0
2019-06-24 15:30:00,96.87,97.13,96.74,96.92,98246.0,78.6993,78.9105,78.5936,78.7399,98246.0
2019-06-25 09:30:00,97.07,97.7,96.59,97.7,8643.0,78.8617,79.3736,78.4718,79.3736,8643.0
2019-06-25 10:00:00,97.71,98.56,97.67,98.55,16025.0,79.3817,80.0723,79.3492,80.0641,16025.0
2019-06-25 10:30:00,98.47,98.51,98.11,98.2,13864.0,79.9991,80.0316,79.7067,79.7798,13864.0
2019-06-25 11:00:00,98.24,98.29,97.97,97.97,10051.0,79.8123,79.8529,79.5929,79.5929,10051.0
2019-06-25 11:30:00,97.93,98.33,97.92,98.3,9658.0,79.5604,79.8854,79.5523,79.861,9658.0
2019-06-25 12:00:00,98.32,98.33,97.86,98.03,12087.0,79.8773,79.8854,79.5036,79.6417,12087.0
2019-06-25 12:30:00,98.03,98.05,97.46,97.63,13849.0,79.6417,79.6579,79.1786,79.3167,13849.0
2019-06-25 13:00:00,97.63,97.63,97.37,97.43,7708.0,79.3167,79.3167,79.1055,79.1542,7708.0
2019-06-25 13:30:00,97.48,97.52,97.24,97.3,7279.0,79.1948,79.2273,78.9999,79.0486,7279.0
2019-06-25 14:00:00,97.34,97.73,97.3,97.52,9704.0,79.0811,79.3979,79.0486,79.2273,9704.0
2019-06-25 14:30:00,97.53,97.54,97.25,97.54,22829.0,79.2355,79.2436,79.008,79.2436,22829.0
2019-06-25 15:00:00,97.51,98.0,97.51,97.94,19280.0,79.2192,79.6173,79.2192,79.5686,19280.0
2019-06-25 15:30:00,97.95,98.05,97.76,98.01,54898.0,79.5767,79.6579,79.4223,79.6254,54898.0
2019-06-26 09:30:00,97.88,98.08,97.38,97.71,11360.0,79.5198,79.6823,79.1136,79.3817,11360.0
2019-06-26 10:00:00,97.45,97.76,96.82,96.89,5334.0,79.1705,79.4223,78.6586,78.7155,5334.0
2019-06-26 10:30:00,96.85,97.04,96.48,97.04,6710.0,78.683,78.8374,78.3824,78.8374,6710.0
2019-06-26 11:00:00,97.0,97.58,96.92,97.3,11112.0,78.8049,79.2761,78.7399,79.0486,11112.0
2019-06-26 11:30:00,97.23,97.37,97.09,97.23,9070.0,78.9917,79.1055,78.878,78.9917,9070.0
2019-06-26 12:00:00,97.2,97.31,96.99,97.2,4675.0,78.9674,79.0567,78.7968,78.9674,4675.0
2019-06-26 12:30:00,97.18,97.24,97.04,97.09,3764.0,78.9511,78.9999,78.8374,78.878,3764.0
2019-06-26 13:00:00,97.05,97.39,97.0,97.38,7278.0,78.8455,79.1217,78.8049,79.1136,7278.0
2019-06-26 13:30:00,97.29,97.32,97.04,97.3,6334.0,79.0405,79.0649,78.8374,79.0486,6334.0
2019-06-26 14:00:00,97.31,97.33,97.18,97.2,9448.0,79.0567,79.073,78.9511,78.9674,9448.0
2019-06-26 14:30:00,97.23,97.24,97.02,97.13,5638.0,78.9917,78.9999,78.8211,78.9105,5638.0
2019-06-26 15:00:00,97.15,97.27,97.0,97.17,10553.0,78.9267,79.0242,78.8049,78.943,10553.0
2019-06-26 15:30:00,97.18,97.31,96.78,96.78,47043.0,78.9511,79.0567,78.6261,78.6261,47043.0
2019-06-27 09:30:00,97.24,97.51,96.93,97.26,13131.0,78.9999,79.2192,78.748,79.0161,13131.0
2019-06-27 10:00:00,97.1,97.27,96.94,97.15,6084.0,78.8861,79.0242,78.7561,78.9267,6084.0
2019-06-27 10:30:00,97.23,97.32,97.08,97.27,7976.0,78.9917,79.0649,78.8699,79.0242,7976.0
2019-06-27 11:00:00,97.23,97.31,97.03,97.15,9031.0,78.9917,79.0567,78.8292,78.9267,9031.0
2019-06-27 11:30:00,97.2,97.44,97.17,97.4,6228.0,78.9674,79.1623,78.943,79.1298,6228.0
2019-06-27 12:00:00,97.4,97.84,97.4,97.71,9632.0,79.1298,79.4873,79.1298,79.3817,9632.0
2019-06-27 12:30:00,97.72,97.94,97.7,97.76,5310.0,79.3898,79.5686,79.3736,79.4223,5310.0
2019-06-27 13:00:00,97.8,98.17,97.8,98.1,7589.0,79.4548,79.7554,79.4548,79.6985,7589.0
2019-06-27 13:30:00,98.08,98.09,97.89,97.95,6102.0,79.6823,79.6904,79.5279,79.5767,6102.0
2019-06-27 14:00:00,97.94,98.2,97.93,98.06,12566.0,79.5686,79.7798,79.5604,79.666,12566.0
2019-06-27 14:30:00,98.05,98.17,97.89,97.95,12853.0,79.6579,79.7554,79.5279,79.5767,12853.0
2019-06-27 15:00:00,97.98,98.0,97.84,98.0,10273.0,79.601,79.6173,79.4873,79.6173,10273.0
2019-06-27 15:30:00,98.0,98.1,97.93,98.06,39501.0,79.6173,79.6985,79.5604,79.666,39501.0
2019-06-28 09:30:00,98.16,98.89,98.16,98.43,9587.0,79.7473,80.3404,79.7473,79.9666,9587.0
2019-06-28 10:00:00,98.28,98.86,98.28,98.76,6549.0,79.8448,80.316,79.8448,80.2347,6549.0
2019-06-28 10:30:00,98.83,98.9,98.45,98.48,6546.0,80.2916,80.3485,79.9829,80.0073,6546.0
2019-06-28 11:00:00,98.47,98.75,98.41,98.41,20455.0,79.9991,80.2266,79.9504,79.9504,20455.0
2019-06-28 11:30:00,98.39,98.91,98.37,98.73,33346.0,79.9341,80.3566,79.9179,80.2104,33346.0
2019-06-28 12:00:00,98.7,98.71,98.43,98.52,23726.0,80.186,80.1941,79.9666,80.0398,23726.0
2019-06-28 12:30:00,98.47,98.7,98.45,98.62,5553.0,79.9991,80.186,79.9829,80.121,5553.0
2019-06-28 13:00:00,98.6,98.66,98.53,98.61,8277.0,80.1048,80.1535,80.0479,80.1129,8277.0
2019-06-28 13:30:00,98.62,98.62,98.45,98.5,14752.0,80.121,80.121,79.9829,80.0235,14752.0
2019-06-28 14:00:00,98.51,98.57,98.48,98.54,9155.0,80.0316,80.0804,80.0073,80.056,9155.0
2019-06-28 14:30:00,98.51,98.6,98.47,98.58,15858.0,80.0316,80.1048,79.9991,80.0885,15858.0
2019-06-28 15:00:00,98.57,98.59,98.36,98.41,20136.0,80.0804,80.0966,79.9098,79.9504,20136.0
2019-06-28 15:30:00,98.41,98.59,98.35,98.51,60325.0,79.9504,80.0966,79.9016,80.0316,60325.0
2019-07-01 09:30:00,98.74,99.2,98.3,98.4,25823.0,80.2185,80.5922,79.861,79.9423,25823.0
2019-07-01 10:00:00,98.46,98.48,98.02,98.3,4252.0,79.991,80.0073,79.6335,79.861,4252.0
2019-07-01 10:30:00,98.35,98.42,98.07,98.09,9528.0,79.9016,79.9585,79.6742,79.6904,9528.0
2019-07-01 11:00:00,98.12,98.66,97.95,98.55,17239.0,79.7148,80.1535,79.5767,80.0641,17239.0
2019-07-01 11:30:00,98.56,98.66,98.35,98.5,9953.0,80.0723,80.1535,79.9016,80.0235,9953.0
2019-07-01 12:00:00,98.49,98.64,98.47,98.51,17266.0,80.0154,80.1372,79.9991,80.0316,17266.0
2019-07-01 12:30:00,98.52,98.52,98.37,98.38,6037.0,80.0398,80.0398,79.9179,79.926,6037.0
2019-07-01 13:00:00,98.34,98.92,98.34,98.92,26142.0,79.8935,80.3647,79.8935,80.3647,26142.0
2019-07-01 13:30:00,98.83,98.83,98.36,98.4,15188.0,80.2916,80.2916,79.9098,79.9423,15188.0
2019-07-01 14:00:00,98.43,98.43,98.2,98.2,8363.0,79.9666,79.9666,79.7798,79.7798,8363.0
2019-07-01 14:30:00,98.19,98.46,98.19,98.34,5083.0,79.7717,79.991,79.7717,79.8935,5083.0
2019-07-01 15:00:00,98.31,98.75,98.31,98.75,38136.0,79.8691,80.2266,79.8691,80.2266,38136.0
2019-07-01 15:30:00,98.73,99.02,98.42,98.97,81711.0,80.2104,80.446,79.9585,80.4053,81711.0
2019-07-02 09:30:00,98.77,98.91,98.42,98.62,9436.0,80.2429,80.3566,79.9585,80.121,9436.0
2019-07-02 10:00:00,98.6,99.11,98.6,98.92,12635.0,80.1048,80.5191,80.1048,80.3647,12635.0
2019-07-02 10:30:00,98.98,99.09,98.88,98.88,14092.0,80.4135,80.5028,80.3322,80.3322,14092.0
2019-07-02 11:00:00,98.89,99.11,98.81,99.11,21674.0,80.3404,80.5191,80.2754,80.5191,21674.0
2019-07-02 11:30:00,99.09,99.2,98.81,98.96,9405.0,80.5028,80.5922,80.2754,80.3972,9405.0
2019-07-02 12:00:00,99.0,99.07,98.9,99.03,13036.0,80.4297,80.4866,80.3485,80.4541,13036.0
2019-07-02 12:30:00,99.01,99.05,98.88,99.0,11810.0,80.4378,80.4703,80.3322,80.4297,11810.0
2019-07-02 13:00:00,98.95,99.05,98.92,98.98,8765.0,80.3891,80.4703,80.3647,80.4135,8765.0
2019-07-02 13:30:00,98.98,98.98,98.64,98.76,12372.0,80.4135,80.4135,80.1372,80.2347,12372.0
2019-07-02 14:00:00,98.79,99.03,98.66,98.97,10250.0,80.2591,80.4541,80.1535,80.4053,10250.0
2019-07-02 14:30:00,98.93,98.97,98.72,98.83,9039.0,80.3728,80.4053,80.2022,80.2916,9039.0
2019-07-02 15:00:00,98.8,98.84,98.58,98.6,11036.0,80.2672,80.2997,80.0885,80.1048,11036.0
2019-07-02 15:30:00,98.6,99.07,98.57,98.95,45631.0,80.1048,80.4866,80.0804,80.3891,45631.0
2019-07-03 09:30:00,99.25,99.59,98.99,99.46,16346.0,80.6328,80.909,80.4216,80.8034,16346.0
2019-07-03 10:00:00,99.49,99.59,99.21,99.41,26579.0,80.8278,80.909,80.6003,80.7628,26579.0
2019-07-03 10:30:00,99.43,99.66,99.2,99.37,36310.0,80.7791,80.9659,80.5922,80.7303,36310.0
2019-07-03 11:00:00,99.34,99.66,99.23,99.4,17379.0,80.7059,80.9659,80.6166,80.7547,17379.0
2019-07-03 11:30:00,99.39,99.54,99.25,99.39,14704.0,80.7466,80.8684,80.6328,80.7466,14704.0
2019-07-03 12:00:00,99.34,100.25,99.25,100.22,61409.0,80.7059,81.4452,80.6328,81.4209,61409.0
2019-07-03 12:30:00,100.23,101.0,100.18,100.65,29827.0,81.429,82.0546,81.3884,81.7702,29827.0
2019-07-05 09:30:00,99.95,100.0,99.0,99.67,13608.0,81.2015,81.2421,80.4297,80.974,13608.0
2019-07-05 10:00:00,99.61,99.74,99.45,99.63,5277.0,80.9253,81.0309,80.7953,80.9415,5277.0
2019-07-05 10:30:00,99.53,100.14,99.39,100.14,4404.0,80.8603,81.3559,80.7466,81.3559,4404.0
2019-07-05 11:00:00,100.03,100.05,99.63,99.87,7132.0,81.2665,81.2828,80.9415,81.1365,7132.0
2019-07-05 11:30:00,99.81,100.0,99.66,99.99,4920.0,81.0878,81.2421,80.9659,81.234,4920.0
2019-07-05 12:00:00,100.01,100.13,99.83,100.12,3500.0,81.2503,81.3478,81.104,81.3396,3500.0
2019-07-05 12:30:00,100.05,100.36,100.05,100.36,2411.0,81.2828,81.5346,81.2828,81.5346,2411.0
2019-07-05 13:00:00,100.35,100.38,100.09,100.12,3839.0,81.5265,81.5509,81.3153,81.3396,3839.0
2019-07-05 13:30:00,100.15,100.35,100.11,100.18,3713.0,81.364,81.5265,81.3315,81.3884,3713.0
2019-07-05 14:00:00,100.24,100.34,100.07,100.07,6022.0,81.4371,81.5184,81.299,81.299,6022.0
2019-07-05 14:30:00,100.19,100.54,100.19,100.53,12347.0,81.3965,81.6808,81.3965,81.6727,12347.0
2019-07-05 15:00:00,100.49,100.6,100.45,100.55,4707.0,81.6402,81.7296,81.6077,81.689,4707.0
2019-07-05 15:30:00,100.59,100.83,100.37,100.83,35671.0,81.7215,81.9164,81.5427,81.9164,35671.0
2019-07-08 09:30:00,100.74,101.12,100.46,100.63,34549.0,81.8433,82.1521,81.6159,81.754,34549.0
2019-07-08 10:00:00,100.57,100.82,100.3,100.32,6887.0,81.7052,81.9083,81.4859,81.5021,6887.0
2019-07-08 10:30:00,100.26,100.35,100.11,100.29,4308.0,81.4534,81.5265,81.3315,81.4777,4308.0
2019-07-08 11:00:00,100.22,100.32,100.07,100.2,15498.0,81.4209,81.5021,81.299,81.4046,15498.0
2019-07-08 11:30:00,100.15,100.28,100.07,100.22,8707.0,81.364,81.4696,81.299,81.4209,8707.0
2019-07-08 12:00:00,100.16,100.27,100.16,100.23,5249.0,81.3721,81.4615,81.3721,81.429,5249.0
2019-07-08 12:30:00,100.23,100.45,100.23,100.41,13348.0,81.429,81.6077,81.429,81.5752,13348.0
2019-07-08 13:00:00,100.44,100.46,100.16,100.19,13126.0,81.5996,81.6159,81.3721,81.3965,13126.0
2019-07-08 13:30:00,100.14,100.48,99.89,100.47,19384.0,81.3559,81.6321,81.1528,81.624,19384.0
2019-07-08 14:00:00,100.44,100.49,100.2,100.2,9842.0,81.5996,81.6402,81.4046,81.4046,9842.0
2019-07-08 14:30:00,100.25,100.41,100.12,100.12,13451.0,81.4452,81.5752,81.3396,81.3396,13451.0
2019-07-08 15:00:00,100.1,100.21,100.0,100.04,8099.0,81.3234,81.4127,81.2421,81.2746,8099.0
2019-07-08 15:30:00,100.06,100.21,99.92,100.09,35809.0,81.2909,81.4127,81.1771,81.3153,35809.0
2019-07-09 09:30:00,99.82,99.98,99.64,99.77,6290.0,81.0959,81.2259,80.9497,81.0553,6290.0
2019-07-09 10:00:00,99.78,99.78,99.08,99.57,11152.0,81.0634,81.0634,80.4947,80.8928,11152.0
2019-07-09 10:30:00,99.56,99.65,99.4,99.53,6540.0,80.8847,80.9578,80.7547,80.8603,6540.0
2019-07-09 11:00:00,99.48,99.6,99.12,99.31,5935.0,80.8197,80.9172,80.5272,80.6816,5935.0
2019-07-09 11:30:00,99.3,99.51,99.25,99.47,5668.0,80.6734,80.8441,80.6328,80.8116,5668.0
2019-07-09 12:00:00,99.34,99.41,99.19,99.4,7709.0,80.7059,80.7628,80.5841,80.7547,7709.0
2019-07-09 12:30:00,99.41,99.41,99.15,99.18,4502.0,80.7628,80.7628,80.5516,80.576,4502.0
2019-07-09 13:00:00,99.13,99.24,98.84,98.99,16639.0,80.5353,80.6247,80.2997,80.4216,16639.0
2019-07-09 13:30:00,99.08,99.18,98.91,98.94,25489.0,80.4947,80.576,80.3566,80.381,25489.0
2019-07-09 14:00:00,98.97,99.05,98.88,98.88,7536.0,80.4053,80.4703,80.3322,80.3322,7536.0
2019-07-09 14:30:00,98.89,99.09,98.86,99.0,8003.0,80.3404,80.5028,80.316,80.4297,8003.0
2019-07-09 15:00:00,98.98,99.06,98.89,99.05,11668.0,80.4135,80.4785,80.3404,80.4703,11668.0
2019-07-09 15:30:00,99.06,99.45,99.0,99.17,76097.0,80.4785,80.7953,80.4297,80.5678,76097.0
2019-07-10 09:30:00,99.48,99.61,98.53,99.06,26475.0,80.8197,80.9253,80.0479,80.4785,26475.0
2019-07-10 10:00:00,98.84,99.45,98.28,99.13,37411.0,80.2997,80.7953,79.8448,80.5353,37411.0
2019-07-10 10:30:00,99.03,99.32,99.03,99.31,8316.0,80.4541,80.6897,80.4541,80.6816,8316.0
2019-07-10 11:00:00,99.38,99.39,98.84,98.9,24871.0,80.7384,80.7466,80.2997,80.3485,24871.0
2019-07-10 11:30:00,98.94,99.28,98.93,99.1,9999.0,80.381,80.6572,80.3728,80.511,9999.0
2019-07-10 12:00:00,99.07,99.58,99.05,99.44,12360.0,80.4866,80.9009,80.4703,80.7872,12360.0
2019-07-10 12:30:00,99.46,99.69,99.39,99.69,9333.0,80.8034,80.9903,80.7466,80.9903,9333.0
2019-07-10 13:00:00,99.69,99.7,99.23,99.35,7814.0,80.9903,80.9984,80.6166,80.7141,7814.0
2019-07-10 13:30:00,99.3,99.49,99.22,99.44,8835.0,80.6734,80.8278,80.6085,80.7872,8835.0
2019-07-10 14:00:00,99.41,99.5,99.39,99.42,7399.0,80.7628,80.8359,80.7466,80.7709,7399.0
2019-07-10 14:30:00,99.45,99.59,99.4,99.56,10949.0,80.7953,80.909,80.7547,80.8847,10949.0
2019-07-10 15:00:00,99.55,99.72,99.48,99.53,16441.0,80.8766,81.0147,80.8197,80.8603,16441.0
2019-07-10 15:30:00,99.53,99.68,99.4,99.44,30183.0,80.8603,80.9822,80.7547,80.7872,30183.0
2019-07-11 09:30:00,99.36,100.09,99.36,99.71,10881.0,80.7222,81.3153,80.7222,81.0065,10881.0
2019-07-11 10:00:00,99.63,99.63,98.74,98.74,9762.0,80.9415,80.9415,80.2185,80.2185,9762.0
2019-07-11 10:30:00,98.75,98.89,98.65,98.89,4711.0,80.2266,80.3404,80.1454,80.3404,4711.0
2019-07-11 11:00:00,98.85,99.26,98.83,99.04,9218.0,80.3079,80.6409,80.2916,80.4622,9218.0
2019-07-11 11:30:00,99.03,99.6,99.02,99.48,7373.0,80.4541,80.9172,80.446,80.8197,7373.0
2019-07-11 12:00:00,99.57,99.64,99.36,99.44,16294.0,80.8928,80.9497,80.7222,80.7872,16294.0
2019-07-11 12:30:00,99.43,99.52,99.12,99.12,10186.0,80.7791,80.8522,80.5272,80.5272,10186.0
2019-07-11 13:00:00,99.12,99.13,98.91,98.93,5139.0,80.5272,80.5353,80.3566,80.3728,5139.0
2019-07-11 13:30:00,98.86,98.9,98.71,98.78,8382.0,80.316,80.3485,80.1941,80.251,8382.0
2019-07-11 14:00:00,98.79,98.83,98.66,98.68,8249.0,80.2591,80.2916,80.1535,80.1697,8249.0
2019-07-11 14:30:00,98.7,99.17,98.69,99.09,10979.0,80.186,80.5678,80.1779,80.5028,10979.0
2019-07-11 15:00:00,99.07,99.13,98.55,98.61,23362.0,80.4866,80.5353,80.0641,80.1129,23362.0
2019-07-11 15:30:00,98.62,98.91,98.5,98.89,64581.0,80.121,80.3566,80.0235,80.3404,64581.0
2019-07-12 09:30:00,98.93,99.98,98.93,99.55,10858.0,80.3728,81.2259,80.3728,80.8766,10858.0
2019-07-12 10:00:00,99.55,99.83,99.55,99.72,7212.0,80.8766,81.104,80.8766,81.0147,7212.0
2019-07-12 10:30:00,99.72,99.86,99.61,99.73,6051.0,81.0147,81.1284,80.9253,81.0228,6051.0
2019-07-12 11:00:00,99.68,99.77,99.49,99.71,14630.0,80.9822,81.0553,80.8278,81.0065,14630.0
2019-07-12 11:30:00,99.83,99.83,99.63,99.75,5530.0,81.104,81.104,80.9415,81.039,5530.0
2019-07-12 12:00:00,99.77,99.95,99.69,99.87,7093.0,81.0553,81.2015,80.9903,81.1365,7093.0
2019-07-12 12:30:00,99.89,99.94,99.84,99.89,6382.0,81.1528,81.1934,81.1122,81.1528,6382.0
2019-07-12 13:00:00,99.89,99.93,99.75,99.8,3886.0,81.1528,81.1853,81.039,81.0797,3886.0
2019-07-12 13:30:00,99.73,99.83,99.63,99.78,5972.0,81.0228,81.104,80.9415,81.0634,5972.0
2019-07-12 14:00:00,99.74,99.76,99.44,99.48,11528.0,81.0309,81.0472,80.7872,80.8197,11528.0
2019-07-12 14:30:00,99.58,99.85,99.54,99.84,5581.0,80.9009,81.1203,80.8684,81.1122,5581.0
2019-07-12 15:00:00,99.82,100.0,99.82,99.96,16878.0,81.0959,81.2421,81.0959,81.2096,16878.0
2019-07-12 15:30:00,100.0,100.04,99.88,99.98,39788.0,81.2421,81.2746,81.1446,81.2259,39788.0
2019-07-15 09:30:00,100.25,100.46,99.78,99.94,20754.0,81.4452,81.6159,81.0634,81.1934,20754.0
2019-07-15 10:00:00,99.98,101.0,99.98,101.0,17476.0,81.2259,82.0546,81.2259,82.0546,17476.0
2019-07-15 10:30:00,101.05,101.07,100.73,100.99,8806.0,82.0952,82.1114,81.8352,82.0464,8806.0
2019-07-15 11:00:00,101.0,101.3,100.84,100.84,10564.0,82.0546,82.2983,81.9246,81.9246,10564.0
2019-07-15 11:30:00,100.87,101.1,100.8,101.01,7693.0,81.9489,82.1358,81.8921,82.0627,7693.0
2019-07-15 12:00:00,101.06,101.11,100.84,100.91,3180.0,82.1033,82.1439,81.9246,81.9814,3180.0
2019-07-15 12:30:00,101.01,101.17,100.9,101.09,9231.0,82.0627,82.1927,81.9733,82.1277,9231.0
2019-07-15 13:00:00,101.15,101.49,100.95,101.43,11556.0,82.1764,82.4526,82.0139,82.4039,11556.0
2019-07-15 13:30:00,101.44,101.51,101.2,101.43,14263.0,82.412,82.4689,82.217,82.4039,14263.0
2019-07-15 14:00:00,101.37,101.66,101.24,101.27,19879.0,82.3552,82.5908,82.2495,82.2739,19879.0
2019-07-15 14:30:00,101.22,101.39,101.15,101.36,11528.0,82.2333,82.3714,82.1764,82.347,11528.0
2019-07-15 15:00:00,101.48,101.77,101.23,101.76,21002.0,82.4445,82.6801,82.2414,82.672,21002.0
2019-07-15 15:30:00,101.74,101.75,101.45,101.48,57221.0,82.6558,82.6639,82.4202,82.4445,57221.0
2019-07-16 09:30:00,101.83,102.5,101.59,102.5,36245.0,82.7289,83.2732,82.5339,83.2732,36245.0
2019-07-16 10:00:00,102.58,102.96,102.52,102.94,12463.0,83.3382,83.6469,83.2894,83.6307,12463.0
2019-07-16 10:30:00,103.0,103.24,102.6,102.73,13656.0,83.6794,83.8744,83.3544,83.4601,13656.0
2019-07-16 11:00:00,102.67,103.11,102.67,102.83,19183.0,83.4113,83.7688,83.4113,83.5413,19183.0
2019-07-16 11:30:00,102.85,103.17,102.85,103.0,8329.0,83.5575,83.8175,83.5575,83.6794,8329.0
2019-07-16 12:00:00,102.87,103.14,102.77,103.14,12398.0,83.5738,83.7931,83.4925,83.7931,12398.0
2019-07-16 12:30:00,103.09,103.4,102.99,103.27,18195.0,83.7525,84.0044,83.6713,83.8988,18195.0
2019-07-16 13:00:00,103.38,103.82,103.34,103.82,16018.0,83.9881,84.3456,83.9556,84.3456,16018.0
2019-07-16 13:30:00,103.8,103.88,103.61,103.74,14800.0,84.3293,84.3943,84.175,84.2806,14800.0
2019-07-16 14:00:00,103.73,103.83,103.48,103.78,17002.0,84.2725,84.3537,84.0694,84.3131,17002.0
2019-07-16 14:30:00,103.76,104.15,103.68,104.08,44060.0,84.2968,84.6137,84.2319,84.5568,44060.0
2019-07-16 15:00:00,104.12,104.17,103.59,103.73,43084.0,84.5893,84.6299,84.1587,84.2725,43084.0
2019-07-16 15:30:00,103.73,103.85,103.31,103.54,68090.0,84.2725,84.37,83.9313,84.1181,68090.0
2019-07-17 09:30:00,103.38,103.69,102.25,102.87,22413.0,83.9881,84.24,83.0701,83.5738,22413.0
2019-07-17 10:00:00,102.74,103.21,102.5,103.15,8639.0,83.4682,83.85,83.2732,83.8013,8639.0
2019-07-17 10:30:00,103.0,103.14,102.78,103.07,10836.0,83.6794,83.7931,83.5007,83.7363,10836.0
2019-07-17 11:00:00,103.13,103.55,103.13,103.55,9651.0,83.785,84.1262,83.785,84.1262,9651.0
2019-07-17 11:30:00,103.52,103.58,103.37,103.37,15001.0,84.1019,84.1506,83.98,83.98,15001.0
2019-07-17 12:00:00,103.35,103.5,103.3,103.37,5330.0,83.9638,84.0856,83.9231,83.98,5330.0
2019-07-17 12:30:00,103.37,103.47,103.32,103.39,5843.0,83.98,84.0612,83.9394,83.9962,5843.0
2019-07-17 13:00:00,103.39,103.81,103.34,103.77,12403.0,83.9962,84.3375,83.9556,84.305,12403.0
2019-07-17 13:30:00,103.77,103.85,103.59,103.73,25126.0,84.305,84.37,84.1587,84.2725,25126.0
2019-07-17 14:00:00,103.79,103.79,103.32,103.37,11552.0,84.3212,84.3212,83.9394,83.98,11552.0
2019-07-17 14:30:00,103.28,103.32,102.9,102.92,7700.0,83.9069,83.9394,83.5982,83.6144,7700.0
2019-07-17 15:00:00,102.92,103.26,102.78,102.96,21761.0,83.6144,83.8906,83.5007,83.6469,21761.0
2019-07-17 15:30:00,102.97,103.27,102.85,102.9,44026.0,83.655,83.8988,83.5575,83.5982,44026.0
2019-07-18 09:30:00,102.7,103.07,102.27,103.03,10658.0,83.4357,83.7363,83.0863,83.7038,10658.0
2019-07-18 10:00:00,102.9,103.3,102.72,102.95,4909.0,83.5982,83.9231,83.4519,83.6388,4909.0
2019-07-18 10:30:00,103.07,103.65,103.02,103.53,10346.0,83.7363,84.2075,83.6957,84.11,10346.0
2019-07-18 11:00:00,103.58,103.58,102.9,103.05,15660.0,84.1506,84.1506,83.5982,83.72,15660.0
2019-07-18 11:30:00,102.97,103.05,102.75,102.96,9608.0,83.655,83.72,83.4763,83.6469,9608.0
2019-07-18 12:00:00,103.01,103.18,102.96,103.0,6305.0,83.6875,83.8256,83.6469,83.6794,6305.0
2019-07-18 12:30:00,103.01,103.24,102.97,102.97,11038.0,83.6875,83.8744,83.655,83.655,11038.0
2019-07-18 13:00:00,102.96,102.98,102.77,102.78,2953.0,83.6469,83.6632,83.4925,83.5007,2953.0
2019-07-18 13:30:00,102.77,102.97,102.71,102.93,7849.0,83.4925,83.655,83.4438,83.6225,7849.0
2019-07-18 14:00:00,102.92,103.14,102.85,103.12,8091.0,83.6144,83.7931,83.5575,83.7769,8091.0
2019-07-18 14:30:00,103.14,103.34,103.03,103.34,7839.0,83.7931,83.9556,83.7038,83.9556,7839.0
2019-07-18 15:00:00,103.29,103.44,103.05,103.26,10713.0,83.915,84.0369,83.72,83.8906,10713.0
2019-07-18 15:30:00,103.26,103.34,103.13,103.17,21024.0,83.8906,83.9556,83.785,83.8175,21024.0
2019-07-19 09:30:00,103.24,103.94,103.24,103.34,6972.0,83.8744,84.4431,83.8744,83.9556,6972.0
2019-07-19 10:00:00,103.51,103.67,103.08,103.08,9765.0,84.0937,84.2237,83.7444,83.7444,9765.0
2019-07-19 10:30:00,103.17,103.32,103.08,103.16,5564.0,83.8175,83.9394,83.7444,83.8094,5564.0
2019-07-19 11:00:00,103.21,103.68,103.21,103.66,6911.0,83.85,84.2319,83.85,84.2156,6911.0
2019-07-19 11:30:00,103.73,103.88,103.52,103.52,4395.0,84.2725,84.3943,84.1019,84.1019,4395.0
2019-07-19 12:00:00,103.55,103.64,103.28,103.29,8402.0,84.1262,84.1994,83.9069,83.915,8402.0
2019-07-19 12:30:00,103.34,103.43,103.16,103.29,6804.0,83.9556,84.0287,83.8094,83.915,6804.0
2019-07-19 13:00:00,103.31,103.58,103.24,103.42,19245.0,83.9313,84.1506,83.8744,84.0206,19245.0
2019-07-19 13:30:00,103.43,103.75,103.41,103.72,10108.0,84.0287,84.2887,84.0125,84.2643,10108.0
2019-07-19 14:00:00,103.82,103.89,103.57,103.6,19173.0,84.3456,84.4025,84.1425,84.1669,19173.0
2019-07-19 14:30:00,103.6,103.63,103.21,103.49,22155.0,84.1669,84.1912,83.85,84.0775,22155.0
2019-07-19 15:00:00,103.54,103.55,103.05,103.26,31059.0,84.1181,84.1262,83.72,83.8906,31059.0
2019-07-19 15:30:00,103.23,103.48,102.96,103.0,43620.0,83.8663,84.0694,83.6469,83.6794,43620.0
2019-07-22 09:30:00,102.96,103.11,102.4,102.92,20388.0,83.6469,83.7688,83.192,83.6144,20388.0
2019-07-22 10:00:00,102.89,103.09,102.39,103.07,11796.0,83.59,83.7525,83.1838,83.7363,11796.0
2019-07-22 10:30:00,103.09,103.13,102.46,102.59,11052.0,83.7525,83.785,83.2407,83.3463,11052.0
2019-07-22 11:00:00,102.56,102.97,102.56,102.87,18589.0,83.3219,83.655,83.3219,83.5738,18589.0
2019-07-22 11:30:00,102.85,103.26,102.79,103.12,9637.0,83.5575,83.8906,83.5088,83.7769,9637.0
2019-07-22 12:00:00,103.12,103.12,102.59,102.77,7134.0,83.7769,83.7769,83.3463,83.4925,7134.0
2019-07-22 12:30:00,102.75,103.1,102.75,103.06,8977.0,83.4763,83.7606,83.4763,83.7281,8977.0
2019-07-22 13:00:00,103.05,103.16,102.99,103.05,16262.0,83.72,83.8094,83.6713,83.72,16262.0
2019-07-22 13:30:00,103.04,103.11,102.99,103.03,8160.0,83.7119,83.7688,83.6713,83.7038,8160.0
2019-07-22 14:00:00,103.02,103.05,102.92,102.98,6842.0,83.6957,83.72,83.6144,83.6632,6842.0
2019-07-22 14:30:00,103.0,103.04,102.77,102.8,8647.0,83.6794,83.7119,83.4925,83.5169,8647.0
2019-07-22 15:00:00,102.81,103.26,102.81,103.2,15489.0,83.525,83.8906,83.525,83.8419,15489.0
2019-07-22 15:30:00,103.24,103.26,102.94,103.11,52956.0,83.8744,83.8906,83.6307,83.7688,52956.0
2019-07-23 09:30:00,103.9,104.3,103.45,104.01,17867.0,84.4106,84.7356,84.045,84.4999,17867.0
2019-07-23 10:00:00,104.0,104.42,103.79,104.26,17167.0,84.4918,84.833,84.3212,84.7031,17167.0
2019-07-23 10:30:00,104.26,104.34,103.68,103.69,14817.0,84.7031,84.768,84.2319,84.24,14817.0
2019-07-23 11:00:00,103.71,104.19,103.67,104.03,13872.0,84.2562,84.6462,84.2237,84.5162,13872.0
2019-07-23 11:30:00,103.96,103.98,103.43,103.53,18005.0,84.4593,84.4756,84.0287,84.11,18005.0
2019-07-23 12:00:00,103.5,103.51,103.3,103.32,10342.0,84.0856,84.0937,83.9231,83.9394,10342.0
2019-07-23 12:30:00,103.34,103.55,103.32,103.44,10622.0,83.9556,84.1262,83.9394,84.0369,10622.0
2019-07-23 13:00:00,103.4,103.53,103.36,103.53,18057.0,84.0044,84.11,83.9719,84.11,18057.0
2019-07-23 13:30:00,103.53,103.84,103.49,103.82,18127.0,84.11,84.3618,84.0775,84.3456,18127.0
2019-07-23 14:00:00,103.85,103.87,103.63,103.72,15959.0,84.37,84.3862,84.1912,84.2643,15959.0
2019-07-23 14:30:00,103.68,103.93,103.68,103.87,10216.0,84.2319,84.435,84.2319,84.3862,10216.0
2019-07-23 15:00:00,103.85,103.85,103.62,103.63,16591.0,84.37,84.37,84.1831,84.1912,16591.0
2019-07-23 15:30:00,103.57,103.81,103.48,103.76,50358.0,84.1425,84.3375,84.0694,84.2968,50358.0
2019-07-24 09:30:00,103.7,104.0,103.5,103.61,9577.0,84.2481,84.4918,84.0856,84.175,9577.0
2019-07-24 10:00:00,103.62,103.84,103.56,103.56,7237.0,84.1831,84.3618,84.1344,84.1344,7237.0
2019-07-24 10:30:00,103.64,103.64,103.2,103.58,13485.0,84.1994,84.1994,83.8419,84.1506,13485.0
2019-07-24 11:00:00,103.56,103.61,103.25,103.27,11367.0,84.1344,84.175,83.8825,83.8988,11367.0
2019-07-24 11:30:00,103.27,103.47,103.14,103.29,7990.0,83.8988,84.0612,83.7931,83.915,7990.0
2019-07-24 12:00:00,103.31,103.57,103.25,103.48,10040.0,83.9313,84.1425,83.8825,84.0694,10040.0
2019-07-24 12:30:00,103.5,103.92,103.5,103.92,19209.0,84.0856,84.4268,84.0856,84.4268,19209.0
2019-07-24 13:00:00,103.93,103.96,103.66,103.75,16957.0,84.435,84.4593,84.2156,84.2887,16957.0
2019-07-24 13:30:00,103.75,103.79,103.34,103.34,27345.0,84.2887,84.3212,83.9556,83.9556,27345.0
2019-07-24 14:00:00,103.36,103.54,103.32,103.38,11681.0,83.9719,84.1181,83.9394,83.9881,11681.0
2019-07-24 14:30:00,103.36,103.47,103.32,103.46,11128.0,83.9719,84.0612,83.9394,84.0531,11128.0
2019-07-24 15:00:00,103.42,103.67,103.38,103.65,13090.0,84.0206,84.2237,83.9881,84.2075,13090.0
2019-07-24 15:30:00,103.65,104.2,103.63,104.06,63351.0,84.2075,84.6543,84.1912,84.5406,63351.0
2019-07-25 09:30:00,103.82,103.83,102.68,102.95,18189.0,84.3456,84.3537,83.4194,83.6388,18189.0
2019-07-25 10:00:00,102.89,103.27,102.87,103.15,8862.0,83.59,83.8988,83.5738,83.8013,8862.0
2019-07-25 10:30:00,103.11,103.28,103.01,103.06,14671.0,83.7688,83.9069,83.6875,83.7281,14671.0
2019-07-25 11:00:00,103.05,103.19,102.93,103.02,18442.0,83.72,83.8338,83.6225,83.6957,18442.0
2019-07-25 11:30:00,102.96,103.02,102.69,103.0,5764.0,83.6469,83.6957,83.4276,83.6794,5764.0
2019-07-25 12:00:00,102.94,103.18,102.83,103.09,10339.0,83.6307,83.8256,83.5413,83.7525,10339.0
2019-07-25 12:30:00,103.01,103.08,102.72,102.91,8797.0,83.6875,83.7444,83.4519,83.6063,8797.0
2019-07-25 13:00:00,102.97,103.05,102.8,103.0,21427.0,83.655,83.72,83.5169,83.6794,21427.0
2019-07-25 13:30:00,103.02,103.21,102.92,103.04,11921.0,83.6957,83.85,83.6144,83.7119,11921.0
2019-07-25 14:00:00,103.06,103.53,103.03,103.38,29608.0,83.7281,84.11,83.7038,83.9881,29608.0
2019-07-25 14:30:00,103.37,103.5,103.24,103.28,15861.0,83.98,84.0856,83.8744,83.9069,15861.0
2019-07-25 15:00:00,103.25,103.29,103.05,103.25,10644.0,83.8825,83.915,83.72,83.8825,10644.0
2019-07-25 15:30:00,103.27,103.33,103.13,103.3,52554.0,83.8988,83.9475,83.785,83.9231,52554.0
2019-07-26 09:30:00,103.37,103.38,102.64,103.09,10824.0,83.98,83.9881,83.3869,83.7525,10824.0
2019-07-26 10:00:00,103.12,103.59,103.11,103.4,34652.0,83.7769,84.1587,83.7688,84.0044,34652.0
2019-07-26 10:30:00,103.42,103.57,103.34,103.57,19206.0,84.0206,84.1425,83.9556,84.1425,19206.0
2019-07-26 11:00:00,103.53,103.98,103.48,103.9,62246.0,84.11,84.4756,84.0694,84.4106,62246.0
2019-07-26 11:30:00,103.88,103.91,103.62,103.63,14851.0,84.3943,84.4187,84.1831,84.1912,14851.0
2019-07-26 12:00:00,103.68,103.85,103.62,103.67,11840.0,84.2319,84.37,84.1831,84.2237,11840.0
2019-07-26 12:30:00,103.71,103.84,103.62,103.72,7825.0,84.2562,84.3618,84.1831,84.2643,7825.0
2019-07-26 13:00:00,103.69,103.69,103.28,103.33,5150.0,84.24,84.24,83.9069,83.9475,5150.0
2019-07-26 13:30:00,103.28,103.48,103.25,103.36,8350.0,83.9069,84.0694,83.8825,83.9719,8350.0
2019-07-26 14:00:00,103.32,103.42,103.2,103.25,6306.0,83.9394,84.0206,83.8419,83.8825,6306.0
2019-07-26 14:30:00,103.23,103.51,103.23,103.47,9858.0,83.8663,84.0937,83.8663,84.0612,9858.0
2019-07-26 15:00:00,103.47,103.53,103.44,103.48,14627.0,84.0612,84.11,84.0369,84.0694,14627.0
2019-07-26 15:30:00,103.49,103.59,103.42,103.47,42189.0,84.0775,84.1587,84.0206,84.0612,42189.0
2019-07-29 09:30:00,103.43,103.6,102.6,103.18,26506.0,84.0287,84.1669,83.3544,83.8256,26506.0
2019-07-29 10:00:00,103.18,103.26,102.93,102.93,15744.0,83.8256,83.8906,83.6225,83.6225,15744.0
2019-07-29 10:30:00,102.94,102.99,102.71,102.8,10456.0,83.6307,83.6713,83.4438,83.5169,10456.0
2019-07-29 11:00:00,102.74,103.3,102.66,102.97,25936.0,83.4682,83.9231,83.4032,83.655,25936.0
2019-07-29 11:30:00,103.02,103.38,102.92,103.33,26182.0,83.6957,83.9881,83.6144,83.9475,26182.0
2019-07-29 12:00:00,103.29,103.34,103.1,103.25,16173.0,83.915,83.9556,83.7606,83.8825,16173.0
2019-07-29 12:30:00,103.24,103.24,103.01,103.01,5318.0,83.8744,83.8744,83.6875,83.6875,5318.0
2019-07-29 13:00:00,103.09,103.1,102.71,103.03,19609.0,83.7525,83.7606,83.4438,83.7038,19609.0
2019-07-29 13:30:00,103.07,103.07,102.78,102.79,7338.0,83.7363,83.7363,83.5007,83.5088,7338.0
2019-07-29 14:00:00,102.77,102.92,102.68,102.78,10700.0,83.4925,83.6144,83.4194,83.5007,10700.0
2019-07-29 14:30:00,102.77,102.77,102.49,102.68,13258.0,83.4925,83.4925,83.2651,83.4194,13258.0
2019-07-29 15:00:00,102.68,102.68,102.24,102.24,13478.0,83.4194,83.4194,83.062,83.062,13478.0
2019-07-29 15:30:00,102.29,102.35,102.11,102.25,63058.0,83.1026,83.1513,82.9563,83.0701,63058.0
2019-07-30 09:30:00,101.66,102.23,101.43,101.7,19225.0,82.5908,83.0538,82.4039,82.6233,19225.0
2019-07-30 10:00:00,101.7,102.89,101.37,102.78,51597.0,82.6233,83.59,82.3552,83.5007,51597.0
2019-07-30 10:30:00,102.76,102.78,102.13,102.49,20263.0,83.4844,83.5007,82.9726,83.2651,20263.0
2019-07-30 11:00:00,102.48,103.21,102.47,103.0,24681.0,83.2569,83.85,83.2488,83.6794,24681.0
2019-07-30 11:30:00,102.97,103.16,102.82,102.92,17041.0,83.655,83.8094,83.5332,83.6144,17041.0
2019-07-30 12:00:00,102.91,103.11,102.89,102.99,13580.0,83.6063,83.7688,83.59,83.6713,13580.0
2019-07-30 12:30:00,102.98,103.18,102.9,102.95,14514.0,83.6632,83.8256,83.5982,83.6388,14514.0
2019-07-30 13:00:00,102.91,103.0,102.41,102.78,55743.0,83.6063,83.6794,83.2001,83.5007,55743.0
2019-07-30 13:30:00,102.81,103.2,102.81,103.16,13156.0,83.525,83.8419,83.525,83.8094,13156.0
2019-07-30 14:00:00,103.16,103.22,102.88,103.19,12936.0,83.8094,83.8581,83.5819,83.8338,12936.0
2019-07-30 14:30:00,103.24,103.58,103.09,103.34,36053.0,83.8744,84.1506,83.7525,83.9556,36053.0
2019-07-30 15:00:00,103.34,103.41,103.08,103.1,17886.0,83.9556,84.0125,83.7444,83.7606,17886.0
2019-07-30 15:30:00,103.09,103.36,102.9,103.29,63016.0,83.7525,83.9719,83.5982,83.915,63016.0
2019-07-31 09:30:00,106.2,111.62,104.5,110.75,239990.0,86.2792,90.6825,84.898,89.9757,239990.0
2019-07-31 10:00:00,110.8,113.09,110.35,111.77,146884.0,90.0163,91.8767,89.6507,90.8043,146884.0
2019-07-31 10:30:00,111.77,113.39,111.71,111.92,92219.0,90.8043,92.1205,90.7556,90.9262,92219.0
2019-07-31 11:00:00,112.0,113.17,111.71,111.97,96368.0,90.9912,91.9417,90.7556,90.9668,96368.0
2019-07-31 11:30:00,112.02,113.35,111.92,112.88,71647.0,91.0074,92.088,90.9262,91.7061,71647.0
2019-07-31 12:00:00,112.79,113.36,112.51,112.98,77366.0,91.633,92.0961,91.4055,91.7874,77366.0
2019-07-31 12:30:00,112.89,113.3,112.85,113.09,83939.0,91.7143,92.0473,91.6818,91.8767,83939.0
2019-07-31 13:00:00,113.04,114.06,112.9,113.98,160120.0,91.8361,92.6648,91.7224,92.5998,160120.0
2019-07-31 13:30:00,113.98,114.63,113.81,113.91,66412.0,92.5998,93.1279,92.4617,92.5429,66412.0
2019-07-31 14:00:00,113.86,113.93,112.36,112.5,80139.0,92.5023,92.5592,91.2837,91.3974,80139.0
2019-07-31 14:30:00,112.55,113.53,111.23,111.88,79267.0,91.438,92.2342,90.3656,90.8937,79267.0
2019-07-31 15:00:00,111.98,113.79,111.73,113.25,110906.0,90.9749,92.4454,90.7718,92.0067,110906.0
2019-07-31 15:30:00,113.37,113.39,112.09,112.25,198513.0,92.1042,92.1205,91.0643,91.1943,198513.0
2019-08-01 09:30:00,113.0,113.0,109.43,109.64,97513.0,91.8036,91.8036,88.9033,89.0739,97513.0
2019-08-01 10:00:00,109.88,110.75,109.69,110.64,121911.0,89.2689,89.9757,89.1145,89.8863,121911.0
2019-08-01 10:30:00,110.64,111.7,110.47,111.65,66670.0,89.8863,90.7475,89.7482,90.7068,66670.0
2019-08-01 11:00:00,111.66,112.52,111.4,112.45,101330.0,90.715,91.4137,90.5037,91.3568,101330.0
2019-08-01 11:30:00,112.62,112.69,111.41,111.41,86239.0,91.4949,91.5518,90.5119,90.5119,86239.0
2019-08-01 12:00:00,111.44,111.44,109.76,110.48,78216.0,90.5362,90.5362,89.1714,89.7563,78216.0
2019-08-01 12:30:00,110.54,110.55,109.93,110.01,59995.0,89.8051,89.8132,89.3095,89.3745,59995.0
2019-08-01 13:00:00,110.01,110.45,109.49,109.49,68848.0,89.3745,89.7319,88.952,88.952,68848.0
2019-08-01 13:30:00,109.49,109.84,108.54,109.18,48410.0,88.952,89.2364,88.1802,88.7002,48410.0
2019-08-01 14:00:00,109.15,109.41,108.91,109.32,32898.0,88.6758,88.887,88.4808,88.8139,32898.0
2019-08-01 14:30:00,109.33,109.35,108.68,108.88,40866.0,88.822,88.8383,88.294,88.4564,40866.0
2019-08-01 15:00:00,108.89,109.37,108.69,109.14,45490.0,88.4646,88.8545,88.3021,88.6677,45490.0
2019-08-01 15:30:00,109.16,109.27,108.33,109.01,216262.0,88.6839,88.7733,88.0096,88.5621,216262.0
2019-08-02 09:30:00,108.69,108.84,106.98,108.27,39703.0,88.3021,88.4239,86.9128,87.9609,39703.0
2019-08-02 10:00:00,108.39,109.22,108.06,109.22,39836.0,88.0584,88.7327,87.7903,88.7327,39836.0
2019-08-02 10:30:00,109.04,109.75,108.68,109.63,30550.0,88.5864,89.1632,88.294,89.0658,30550.0
2019-08-02 11:00:00,109.64,109.98,109.02,109.76,47298.0,89.0739,89.3501,88.5702,89.1714,47298.0
2019-08-02 11:30:00,109.69,110.34,109.51,110.19,30543.0,89.1145,89.6426,88.9683,89.5207,30543.0
2019-08-02 12:00:00,110.13,110.6,109.96,110.47,22884.0,89.472,89.8538,89.3339,89.7482,22884.0
2019-08-02 12:30:00,110.54,110.54,109.55,109.75,26695.0,89.8051,89.8051,89.0008,89.1632,26695.0
2019-08-02 13:00:00,109.75,110.13,109.71,110.06,45539.0,89.1632,89.472,89.1308,89.4151,45539.0
2019-08-02 13:30:00,110.08,110.15,109.9,109.95,33341.0,89.4313,89.4882,89.2851,89.3257,33341.0
2019-08-02 14:00:00,109.94,110.13,109.93,109.98,62712.0,89.3176,89.472,89.3095,89.3501,62712.0
2019-08-02 14:30:00,109.96,110.21,109.85,109.91,45113.0,89.3339,89.537,89.2445,89.2932,45113.0
2019-08-02 15:00:00,109.93,110.63,109.75,110.48,52806.0,89.3095,89.8782,89.1632,89.7563,52806.0
2019-08-02 15:30:00,110.5,110.71,109.97,110.01,108034.0,89.7726,89.9432,89.342,89.3745,108034.0
2019-08-05 09:30:00,108.87,108.92,107.91,108.63,35165.0,88.4483,88.4889,87.6684,88.2533,35165.0
2019-08-05 10:00:00,108.45,109.65,108.45,109.18,27607.0,88.1071,89.082,88.1071,88.7002,27607.0
2019-08-05 10:30:00,109.13,109.46,108.55,108.56,34615.0,88.6595,88.9276,88.1883,88.1965,34615.0
2019-08-05 11:00:00,108.55,109.39,108.43,109.14,30707.0,88.1883,88.8708,88.0909,88.6677,30707.0
2019-08-05 11:30:00,109.15,109.27,108.68,108.7,26847.0,88.6758,88.7733,88.294,88.3102,26847.0
2019-08-05 12:00:00,108.68,108.74,107.96,108.09,40821.0,88.294,88.3427,87.709,87.8146,40821.0
2019-08-05 12:30:00,108.09,108.64,108.08,108.35,33897.0,87.8146,88.2615,87.8065,88.0259,33897.0
2019-08-05 13:00:00,108.31,108.42,107.94,108.09,21835.0,87.9934,88.0827,87.6928,87.8146,21835.0
2019-08-05 13:30:00,108.07,108.27,108.03,108.1,21857.0,87.7984,87.9609,87.7659,87.8228,21857.0
2019-08-05 14:00:00,108.1,108.35,108.0,108.1,31151.0,87.8228,88.0259,87.7415,87.8228,31151.0
2019-08-05 14:30:00,108.05,108.1,107.69,107.83,20654.0,87.7821,87.8228,87.4897,87.6034,20654.0
2019-08-05 15:00:00,107.88,108.44,107.51,108.04,31379.0,87.644,88.099,87.3434,87.774,31379.0
2019-08-05 15:30:00,107.98,108.54,107.94,108.46,84984.0,87.7253,88.1802,87.6928,88.1152,84984.0
2019-08-06 09:30:00,108.37,108.96,107.53,108.13,30854.0,88.0421,88.5214,87.3597,87.8471,30854.0
2019-08-06 10:00:00,108.09,108.37,107.46,108.06,28312.0,87.8146,88.0421,87.3028,87.7903,28312.0
2019-08-06 10:30:00,108.13,109.03,108.12,108.71,28639.0,87.8471,88.5783,87.839,88.3183,28639.0
2019-08-06 11:00:00,108.62,109.1,108.54,108.74,16779.0,88.2452,88.6352,88.1802,88.3427,16779.0
2019-08-06 11:30:00,108.78,109.12,108.42,109.12,25791.0,88.3752,88.6514,88.0827,88.6514,25791.0
2019-08-06 12:00:00,109.13,109.18,108.29,108.72,16890.0,88.6595,88.7002,87.9771,88.3265,16890.0
2019-08-06 12:30:00,108.77,108.93,108.52,108.85,14190.0,88.3671,88.4971,88.164,88.4321,14190.0
2019-08-06 13:00:00,108.89,109.24,108.88,109.07,25612.0,88.4646,88.7489,88.4564,88.6108,25612.0
2019-08-06 13:30:00,109.07,109.36,108.95,109.36,22901.0,88.6108,88.8464,88.5133,88.8464,22901.0
2019-08-06 14:00:00,109.35,110.03,109.3,109.44,92177.0,88.8383,89.3907,88.7977,88.9114,92177.0
2019-08-06 14:30:00,109.34,109.52,108.93,109.08,34165.0,88.8302,88.9764,88.4971,88.6189,34165.0
2019-08-06 15:00:00,109.08,109.25,108.73,108.77,44970.0,88.6189,88.757,88.3346,88.3671,44970.0
2019-08-06 15:30:00,108.77,109.23,108.66,109.22,74425.0,88.3671,88.7408,88.2777,88.7327,74425.0
2019-08-07 09:30:00,108.28,109.4,107.65,107.92,48253.0,87.969,88.8789,87.4572,87.6765,48253.0
2019-08-07 10:00:00,107.93,108.14,107.52,108.07,24099.0,87.6846,87.8553,87.3515,87.7984,24099.0
2019-08-07 10:30:00,108.03,109.15,107.94,109.05,72314.0,87.7659,88.6758,87.6928,88.5946,72314.0
2019-08-07 11:00:00,109.04,109.43,108.42,108.44,24290.0,88.5864,88.9033,88.0827,88.099,24290.0
2019-08-07 11:30:00,108.43,108.95,108.43,108.52,23154.0,88.0909,88.5133,88.0909,88.164,23154.0
2019-08-07 12:00:00,108.49,108.74,108.05,108.74,18906.0,88.1396,88.3427,87.7821,88.3427,18906.0
2019-08-07 12:30:00,108.79,109.19,108.55,109.15,13772.0,88.3833,88.7083,88.1883,88.6758,13772.0
2019-08-07 13:00:00,109.2,109.2,108.72,108.94,22778.0,88.7164,88.7164,88.3265,88.5052,22778.0
2019-08-07 13:30:00,108.94,109.22,108.73,109.22,72963.0,88.5052,88.7327,88.3346,88.7327,72963.0
2019-08-07 14:00:00,109.22,109.75,109.14,109.74,20426.0,88.7327,89.1632,88.6677,89.1551,20426.0
2019-08-07 14:30:00,109.73,109.82,109.15,109.3,64623.0,89.147,89.2201,88.6758,88.7977,64623.0
2019-08-07 15:00:00,109.26,109.39,109.0,109.34,29437.0,88.7652,88.8708,88.5539,88.8302,29437.0
2019-08-07 15:30:00,109.36,109.68,109.19,109.31,58280.0,88.8464,89.1064,88.7083,88.8058,58280.0
2019-08-08 09:30:00,109.78,110.62,109.01,109.73,39492.0,89.1876,89.8701,88.5621,89.147,39492.0
2019-08-08 10:00:00,109.73,110.05,109.55,109.96,26995.0,89.147,89.407,89.0008,89.3339,26995.0
2019-08-08 10:30:00,110.01,110.12,109.54,109.55,27209.0,89.3745,89.4638,88.9926,89.0008,27209.0
2019-08-08 11:00:00,109.62,110.12,109.57,109.97,27032.0,89.0576,89.4638,89.017,89.342,27032.0
2019-08-08 11:30:00,109.96,110.06,109.39,109.63,33767.0,89.3339,89.4151,88.8708,89.0658,33767.0
2019-08-08 12:00:00,109.67,109.75,109.49,109.55,12534.0,89.0983,89.1632,88.952,89.0008,12534.0
2019-08-08 12:30:00,109.59,109.88,109.51,109.81,14622.0,89.0333,89.2689,88.9683,89.212,14622.0
2019-08-08 13:00:00,109.85,110.29,109.85,110.05,26537.0,89.2445,89.602,89.2445,89.407,26537.0
2019-08-08 13:30:00,110.08,110.41,110.0,110.37,37578.0,89.4313,89.6994,89.3664,89.667,37578.0
2019-08-08 14:00:00,110.37,110.4,109.87,109.9,23608.0,89.667,89.6913,89.2607,89.2851,23608.0
2019-08-08 14:30:00,109.79,110.21,109.79,110.07,39419.0,89.1957,89.537,89.1957,89.4232,39419.0
2019-08-08 15:00:00,110.01,110.24,109.94,110.02,36220.0,89.3745,89.5613,89.3176,89.3826,36220.0
2019-08-08 15:30:00,110.0,110.35,109.84,110.09,128910.0,89.3664,89.6507,89.2364,89.4395,128910.0
2019-08-09 09:30:00,110.28,110.63,109.87,109.88,17077.0,89.5938,89.8782,89.2607,89.2689,17077.0
2019-08-09 10:00:00,109.87,110.22,109.79,109.89,11801.0,89.2607,89.5451,89.1957,89.277,11801.0
2019-08-09 10:30:00,110.0,110.27,109.75,109.78,11240.0,89.3664,89.5857,89.1632,89.1876,11240.0
2019-08-09 11:00:00,109.76,110.15,109.66,109.72,11367.0,89.1714,89.4882,89.0901,89.1389,11367.0
2019-08-09 11:30:00,109.76,109.96,109.69,109.84,12567.0,89.1714,89.3339,89.1145,89.2364,12567.0
2019-08-09 12:00:00,109.78,110.07,109.75,110.01,53323.0,89.1876,89.4232,89.1632,89.3745,53323.0
2019-08-09 12:30:00,110.01,110.34,109.95,110.16,44777.0,89.3745,89.6426,89.3257,89.4963,44777.0
2019-08-09 13:00:00,110.1,110.61,110.1,110.61,26227.0,89.4476,89.8619,89.4476,89.8619,26227.0
2019-08-09 13:30:00,110.55,110.64,110.23,110.26,16204.0,89.8132,89.8863,89.5532,89.5776,16204.0
2019-08-09 14:00:00,110.26,110.55,110.17,110.29,17167.0,89.5776,89.8132,89.5045,89.602,17167.0
2019-08-09 14:30:00,110.31,110.5,110.25,110.3,31924.0,89.6182,89.7726,89.5695,89.6101,31924.0
2019-08-09 15:00:00,110.3,110.66,110.29,110.32,29953.0,89.6101,89.9026,89.602,89.6263,29953.0
2019-08-09 15:30:00,110.32,110.48,109.77,109.88,79244.0,89.6263,89.7563,89.1795,89.2689,79244.0
2019-08-12 09:30:00,109.51,110.83,109.51,110.36,13481.0,88.9683,90.0407,88.9683,89.6588,13481.0
2019-08-12 10:00:00,110.35,110.5,110.17,110.49,20833.0,89.6507,89.7726,89.5045,89.7644,20833.0
2019-08-12 10:30:00,110.39,110.5,109.99,110.36,13792.0,89.6832,89.7726,89.3582,89.6588,13792.0
2019-08-12 11:00:00,110.29,110.3,109.94,109.94,18773.0,89.602,89.6101,89.3176,89.3176,18773.0
2019-08-12 11:30:00,110.01,110.24,109.79,110.01,20855.0,89.3745,89.5613,89.1957,89.3745,20855.0
2019-08-12 12:00:00,110.09,110.11,109.61,110.02,9445.0,89.4395,89.4557,89.0495,89.3826,9445.0
2019-08-12 12:30:00,110.01,110.05,109.57,109.85,10607.0,89.3745,89.407,89.017,89.2445,10607.0
2019-08-12 13:00:00,109.78,109.85,109.37,109.51,11467.0,89.1876,89.2445,88.8545,88.9683,11467.0
2019-08-12 13:30:00,109.46,109.58,109.16,109.35,14799.0,88.9276,89.0251,88.6839,88.8383,14799.0
2019-08-12 14:00:00,109.32,109.79,109.32,109.59,10485.0,88.8139,89.1957,88.8139,89.0333,10485.0
2019-08-12 14:30:00,109.6,109.84,109.29,109.34,15052.0,89.0414,89.2364,88.7895,88.8302,15052.0
2019-08-12 15:00:00,109.42,109.64,109.35,109.58,10674.0,88.8951,89.0739,88.8383,89.0251,10674.0
2019-08-12 15:30:00,109.68,109.79,109.39,109.49,23590.0,89.1064,89.1957,88.8708,88.952,23590.0
2019-08-13 09:30:00,109.1,111.57,109.1,111.23,45015.0,88.6352,90.6419,88.6352,90.3656,45015.0
2019-08-13 10:00:00,111.25,112.31,110.76,111.88,18251.0,90.3819,91.243,89.9838,90.8937,18251.0
2019-08-13 10:30:00,111.72,111.99,111.31,111.36,33827.0,90.7637,90.9831,90.4306,90.4712,33827.0
2019-08-13 11:00:00,111.37,111.65,111.0,111.37,17714.0,90.4794,90.7068,90.1788,90.4794,17714.0
2019-08-13 11:30:00,111.3,112.01,111.21,111.98,15867.0,90.4225,90.9993,90.3494,90.9749,15867.0
2019-08-13 12:00:00,112.04,112.21,111.76,112.16,21989.0,91.0237,91.1618,90.7962,91.1212,21989.0
2019-08-13 12:30:00,112.11,112.12,111.32,111.54,24284.0,91.0806,91.0887,90.4388,90.6175,24284.0
2019-08-13 13:00:00,111.55,111.76,111.38,111.72,24375.0,90.6256,90.7962,90.4875,90.7637,24375.0
2019-08-13 13:30:00,111.85,111.89,111.53,111.57,12108.0,90.8693,90.9018,90.6094,90.6419,12108.0
2019-08-13 14:00:00,111.51,111.76,111.49,111.56,13063.0,90.5931,90.7962,90.5769,90.6337,13063.0
2019-08-13 14:30:00,111.62,112.06,111.59,111.93,25366.0,90.6825,91.0399,90.6581,90.9343,25366.0
2019-08-13 15:00:00,111.87,112.0,111.67,111.68,17926.0,90.8856,90.9912,90.7231,90.7312,17926.0
2019-08-13 15:30:00,111.68,111.91,111.49,111.84,56528.0,90.7312,90.9181,90.5769,90.8612,56528.0
2019-08-14 09:30:00,110.2,110.44,109.2,110.33,28932.0,89.5288,89.7238,88.7164,89.6345,28932.0
2019-08-14 10:00:00,110.32,110.47,109.29,109.97,18651.0,89.6263,89.7482,88.7895,89.342,18651.0
2019-08-14 10:30:00,110.0,110.43,109.85,110.22,11333.0,89.3664,89.7157,89.2445,89.5451,11333.0
2019-08-14 11:00:00,110.02,110.4,109.83,110.31,12091.0,89.3826,89.6913,89.2282,89.6182,12091.0
2019-08-14 11:30:00,110.35,110.43,109.92,110.09,8944.0,89.6507,89.7157,89.3014,89.4395,8944.0
2019-08-14 12:00:00,109.97,110.04,109.77,109.93,5015.0,89.342,89.3989,89.1795,89.3095,5015.0
2019-08-14 12:30:00,109.94,110.02,109.31,109.43,8307.0,89.3176,89.3826,88.8058,88.9033,8307.0
2019-08-14 13:00:00,109.33,109.75,109.31,109.54,8328.0,88.822,89.1632,88.8058,88.9926,8328.0
2019-08-14 13:30:00,109.64,109.72,109.43,109.67,14022.0,89.0739,89.1389,88.9033,89.0983,14022.0
2019-08-14 14:00:00,109.64,109.71,109.34,109.34,8650.0,89.0739,89.1308,88.8302,88.8302,8650.0
2019-08-14 14:30:00,109.27,109.3,108.87,109.07,12344.0,88.7733,88.7977,88.4483,88.6108,12344.0
2019-08-14 15:00:00,108.96,109.27,108.51,108.83,11834.0,88.5214,88.7733,88.1558,88.4158,11834.0
2019-08-14 15:30:00,108.76,108.87,108.4,108.4,40096.0,88.359,88.4483,88.0665,88.0665,40096.0
2019-08-15 09:30:00,108.6,109.02,108.0,108.93,15912.0,88.229,88.5702,87.7415,88.4971,15912.0
2019-08-15 10:00:00,108.9,109.36,108.63,108.71,7714.0,88.4727,88.8464,88.2533,88.3183,7714.0
2019-08-15 10:30:00,108.72,109.39,108.67,108.79,12435.0,88.3265,88.8708,88.2858,88.3833,12435.0
2019-08-15 11:00:00,108.78,108.88,108.41,108.86,13233.0,88.3752,88.4564,88.0746,88.4402,13233.0
2019-08-15 11:30:00,108.88,109.08,108.69,109.0,13924.0,88.4564,88.6189,88.3021,88.5539,13924.0
2019-08-15 12:00:00,109.05,109.12,108.88,108.91,9685.0,88.5946,88.6514,88.4564,88.4808,9685.0
2019-08-15 12:30:00,108.94,109.02,108.83,108.88,11251.0,88.5052,88.5702,88.4158,88.4564,11251.0
2019-08-15 13:00:00,108.88,109.1,108.62,108.77,28114.0,88.4564,88.6352,88.2452,88.3671,28114.0
2019-08-15 13:30:00,108.73,108.82,108.1,108.36,12738.0,88.3346,88.4077,87.8228,88.034,12738.0
2019-08-15 14:00:00,108.21,108.78,108.21,108.64,8814.0,87.9121,88.3752,87.9121,88.2615,8814.0
2019-08-15 14:30:00,108.55,108.69,108.3,108.55,26407.0,88.1883,88.3021,87.9852,88.1883,26407.0
2019-08-15 15:00:00,108.56,108.95,108.38,108.53,24355.0,88.1965,88.5133,88.0502,88.1721,24355.0
2019-08-15 15:30:00,108.58,108.97,108.42,108.46,52814.0,88.2127,88.5296,88.0827,88.1152,52814.0
2019-08-16 09:30:00,109.0,110.18,109.0,109.69,11447.0,88.5539,89.5126,88.5539,89.1145,11447.0
2019-08-16 10:00:00,109.7,109.7,109.36,109.69,12184.0,89.1226,89.1226,88.8464,89.1145,12184.0
2019-08-16 10:30:00,109.51,109.81,109.45,109.76,11167.0,88.9683,89.212,88.9195,89.1714,11167.0
2019-08-16 11:00:00,109.69,110.09,109.69,110.05,14315.0,89.1145,89.4395,89.1145,89.407,14315.0
2019-08-16 11:30:00,110.07,110.42,110.04,110.26,16377.0,89.4232,89.7076,89.3989,89.5776,16377.0
2019-08-16 12:00:00,110.18,110.46,110.15,110.33,7922.0,89.5126,89.7401,89.4882,89.6345,7922.0
2019-08-16 12:30:00,110.25,110.39,110.11,110.29,7632.0,89.5695,89.6832,89.4557,89.602,7632.0
2019-08-16 13:00:00,110.26,110.54,110.21,110.42,12591.0,89.5776,89.8051,89.537,89.7076,12591.0
2019-08-16 13:30:00,110.42,110.63,110.38,110.53,12608.0,89.7076,89.8782,89.6751,89.7969,12608.0
2019-08-16 14:00:00,110.48,111.01,110.48,110.87,9677.0,89.7563,90.1869,89.7563,90.0732,9677.0
2019-08-16 14:30:00,110.88,111.2,110.87,110.87,14783.0,90.0813,90.3413,90.0732,90.0732,14783.0
2019-08-16 15:00:00,110.87,111.16,110.87,111.03,12136.0,90.0732,90.3088,90.0732,90.2031,12136.0
2019-08-16 15:30:00,111.02,111.48,110.97,111.18,45038.0,90.195,90.5687,90.1544,90.325,45038.0
2019-08-19 09:30:00,112.0,112.12,111.31,111.7,17510.0,90.9912,91.0887,90.4306,90.7475,17510.0
2019-08-19 10:00:00,111.58,111.73,111.31,111.42,19125.0,90.65,90.7718,90.4306,90.52,19125.0
2019-08-19 10:30:00,111.48,111.53,111.23,111.31,19077.0,90.5687,90.6094,90.3656,90.4306,19077.0
2019-08-19 11:00:00,111.32,111.52,111.3,111.39,22020.0,90.4388,90.6012,90.4225,90.4956,22020.0
2019-08-19 11:30:00,111.32,111.51,111.31,111.46,26000.0,90.4388,90.5931,90.4306,90.5525,26000.0
2019-08-19 12:00:00,111.44,111.96,111.36,111.95,32783.0,90.5362,90.9587,90.4712,90.9506,32783.0
2019-08-19 12:30:00,112.0,112.16,111.84,112.0,30971.0,90.9912,91.1212,90.8612,90.9912,30971.0
2019-08-19 13:00:00,112.0,112.34,111.96,112.28,8012.0,90.9912,91.2674,90.9587,91.2187,8012.0
2019-08-19 13:30:00,112.32,112.43,112.25,112.43,7642.0,91.2512,91.3405,91.1943,91.3405,7642.0
2019-08-19 14:00:00,112.38,112.45,112.08,112.13,13180.0,91.2999,91.3568,91.0562,91.0968,13180.0
2019-08-19 14:30:00,112.14,112.41,112.0,112.41,7203.0,91.1049,91.3243,90.9912,91.3243,7203.0
2019-08-19 15:00:00,112.44,112.51,112.15,112.19,23175.0,91.3487,91.4055,91.1131,91.1456,23175.0
2019-08-19 15:30:00,112.18,112.64,112.17,112.44,42416.0,91.1374,91.5111,91.1293,91.3487,42416.0
2019-08-20 09:30:00,112.01,112.04,111.69,112.0,9622.0,90.9993,91.0237,90.7393,90.9912,9622.0
2019-08-20 10:00:00,111.97,112.11,111.36,111.65,102032.0,90.9668,91.0806,90.4712,90.7068,102032.0
2019-08-20 10:30:00,111.5,111.93,111.33,111.53,8625.0,90.585,90.9343,90.4469,90.6094,8625.0
2019-08-20 11:00:00,111.53,111.88,111.37,111.88,15443.0,90.6094,90.8937,90.4794,90.8937,15443.0
2019-08-20 11:30:00,111.95,111.97,111.4,111.49,20107.0,90.9506,90.9668,90.5037,90.5769,20107.0
2019-08-20 12:00:00,111.5,112.04,111.5,111.82,15970.0,90.585,91.0237,90.585,90.845,15970.0
2019-08-20 12:30:00,111.88,112.19,111.71,112.19,6564.0,90.8937,91.1456,90.7556,91.1456,6564.0
2019-08-20 13:00:00,112.17,112.17,111.83,111.84,9158.0,91.1293,91.1293,90.8531,90.8612,9158.0
2019-08-20 13:30:00,111.81,112.12,111.75,112.01,16151.0,90.8368,91.0887,90.7881,90.9993,16151.0
2019-08-20 14:00:00,111.95,111.95,111.24,111.37,26745.0,90.9506,90.9506,90.3738,90.4794,26745.0
2019-08-20 14:30:00,111.36,111.38,110.96,111.25,17495.0,90.4712,90.4875,90.1463,90.3819,17495.0
2019-08-20 15:00:00,111.28,111.28,110.55,110.86,22210.0,90.4063,90.4063,89.8132,90.065,22210.0
2019-08-20 15:30:00,110.87,110.94,110.54,110.68,61945.0,90.0732,90.13,89.8051,89.9188,61945.0
2019-08-21 09:30:00,111.77,111.81,110.73,111.33,15995.0,90.8043,90.8368,89.9594,90.4469,15995.0
2019-08-21 10:00:00,111.34,111.79,111.16,111.25,12022.0,90.455,90.8206,90.3088,90.3819,12022.0
2019-08-21 10:30:00,111.15,111.5,111.08,111.32,12089.0,90.3006,90.585,90.2438,90.4388,12089.0
2019-08-21 11:00:00,111.39,111.51,110.76,111.08,14968.0,90.4956,90.5931,89.9838,90.2438,14968.0
2019-08-21 11:30:00,111.07,111.32,110.9,111.31,11938.0,90.2356,90.4388,90.0975,90.4306,11938.0
2019-08-21 12:00:00,111.31,111.73,111.18,111.67,9864.0,90.4306,90.7718,90.325,90.7231,9864.0
2019-08-21 12:30:00,111.65,112.0,111.63,111.93,8275.0,90.7068,90.9912,90.6906,90.9343,8275.0
2019-08-21 13:00:00,112.0,112.15,111.28,111.43,31804.0,90.9912,91.1131,90.4063,90.5281,31804.0
2019-08-21 13:30:00,111.42,111.44,111.07,111.3,10568.0,90.52,90.5362,90.2356,90.4225,10568.0
2019-08-21 14:00:00,111.3,111.61,111.3,111.41,11813.0,90.4225,90.6744,90.4225,90.5119,11813.0
2019-08-21 14:30:00,111.38,111.55,111.2,111.43,13745.0,90.4875,90.6256,90.3413,90.5281,13745.0
2019-08-21 15:00:00,111.51,111.58,111.2,111.45,27678.0,90.5931,90.65,90.3413,90.5444,27678.0
2019-08-21 15:30:00,111.4,111.8,111.36,111.45,65907.0,90.5037,90.8287,90.4712,90.5444,65907.0
2019-08-22 09:30:00,111.53,112.06,111.41,111.89,23754.0,90.6094,91.0399,90.5119,90.9018,23754.0
2019-08-22 10:00:00,111.92,111.92,110.4,110.4,19239.0,90.9262,90.9262,89.6913,89.6913,19239.0
2019-08-22 10:30:00,110.46,111.26,110.4,111.26,30472.0,89.7401,90.39,89.6913,90.39,30472.0
2019-08-22 11:00:00,111.25,111.25,110.2,110.34,20866.0,90.3819,90.3819,89.5288,89.6426,20866.0
2019-08-22 11:30:00,110.39,110.71,110.39,110.56,17394.0,89.6832,89.9432,89.6832,89.8213,17394.0
2019-08-22 12:00:00,110.6,110.92,110.45,110.49,14330.0,89.8538,90.1138,89.7319,89.7644,14330.0
2019-08-22 12:30:00,110.43,110.49,110.16,110.18,12702.0,89.7157,89.7644,89.4963,89.5126,12702.0
2019-08-22 13:00:00,110.17,110.38,110.07,110.15,21458.0,89.5045,89.6751,89.4232,89.4882,21458.0
2019-08-22 13:30:00,110.14,110.2,109.77,109.8,17651.0,89.4801,89.5288,89.1795,89.2039,17651.0
2019-08-22 14:00:00,109.83,109.84,109.41,109.48,23515.0,89.2282,89.2364,88.887,88.9439,23515.0
2019-08-22 14:30:00,109.46,109.56,109.31,109.43,31094.0,88.9276,89.0089,88.8058,88.9033,31094.0
2019-08-22 15:00:00,109.42,109.44,109.21,109.26,51203.0,88.8951,88.9114,88.7245,88.7652,51203.0
2019-08-22 15:30:00,109.27,109.41,108.8,108.89,103703.0,88.7733,88.887,88.3914,88.4646,103703.0
2019-08-23 09:30:00,108.41,108.41,104.05,105.3,78246.0,88.0746,88.0746,84.5324,85.548,78246.0
2019-08-23 10:00:00,105.39,105.98,104.82,105.02,42193.0,85.6211,86.1004,85.158,85.3205,42193.0
2019-08-23 10:30:00,105.0,106.54,104.95,106.3,28693.0,85.3042,86.5554,85.2636,86.3604,28693.0
2019-08-23 11:00:00,106.31,106.31,104.39,104.69,17762.0,86.3685,86.3685,84.8087,85.0524,17762.0
2019-08-23 11:30:00,104.52,104.8,104.41,104.48,10652.0,84.9143,85.1418,84.8249,84.8818,10652.0
2019-08-23 12:00:00,104.48,104.88,103.8,103.93,44554.0,84.8818,85.2068,84.3293,84.435,44554.0
2019-08-23 12:30:00,103.95,104.31,103.93,104.06,14738.0,84.4512,84.7437,84.435,84.5406,14738.0
2019-08-23 13:00:00,104.06,104.21,103.66,103.7,12268.0,84.5406,84.6624,84.2156,84.2481,12268.0
2019-08-23 13:30:00,103.62,103.99,103.62,103.84,13395.0,84.1831,84.4837,84.1831,84.3618,13395.0
2019-08-23 14:00:00,103.8,104.08,103.73,104.04,16384.0,84.3293,84.5568,84.2725,84.5243,16384.0
2019-08-23 14:30:00,104.04,104.18,103.55,103.79,13726.0,84.5243,84.6381,84.1262,84.3212,13726.0
2019-08-23 15:00:00,103.71,103.83,103.29,103.47,27986.0,84.2562,84.3537,83.915,84.0612,27986.0
2019-08-23 15:30:00,103.43,103.51,102.72,102.98,86920.0,84.0287,84.0937,83.4519,83.6632,86920.0
2019-08-26 09:30:00,103.3,103.83,102.75,103.63,19455.0,84.3868,84.8197,83.9375,84.6563,19455.0
2019-08-26 10:00:00,103.83,104.42,103.49,104.35,26168.0,84.8197,85.3017,84.542,85.2445,26168.0
2019-08-26 10:30:00,104.26,104.26,103.45,103.74,46209.0,85.171,85.171,84.5093,84.7462,46209.0
2019-08-26 11:00:00,103.8,104.7,103.78,104.32,25256.0,84.7952,85.5304,84.7789,85.22,25256.0
2019-08-26 11:30:00,104.38,105.0,104.35,104.96,18599.0,85.269,85.7755,85.2445,85.7428,18599.0
2019-08-26 12:00:00,104.86,104.96,104.54,104.82,14377.0,85.6611,85.7428,85.3997,85.6285,14377.0
2019-08-26 12:30:00,104.77,104.83,104.57,104.79,14378.0,85.5876,85.6366,85.4242,85.6039,14378.0
2019-08-26 13:00:00,104.79,104.93,104.67,104.67,16826.0,85.6039,85.7183,85.5059,85.5059,16826.0
2019-08-26 13:30:00,104.66,104.82,104.57,104.64,14933.0,85.4977,85.6285,85.4242,85.4814,14933.0
2019-08-26 14:00:00,104.59,104.6,104.35,104.48,13924.0,85.4406,85.4487,85.2445,85.3507,13924.0
2019-08-26 14:30:00,104.46,104.62,104.4,104.51,14221.0,85.3344,85.4651,85.2854,85.3752,14221.0
2019-08-26 15:00:00,104.56,104.77,104.51,104.7,21722.0,85.4161,85.5876,85.3752,85.5304,21722.0
2019-08-26 15:30:00,104.7,105.06,104.54,105.05,66923.0,85.5304,85.8245,85.3997,85.8163,66923.0
2019-08-27 09:30:00,105.94,106.1,105.6,105.69,21076.0,86.5434,86.6741,86.2656,86.3392,21076.0
2019-08-27 10:00:00,105.74,106.4,105.74,106.15,4445.0,86.38,86.9192,86.38,86.7149,4445.0
2019-08-27 10:30:00,106.1,106.28,105.77,105.77,8500.0,86.6741,86.8211,86.4045,86.4045,8500.0
2019-08-27 11:00:00,105.82,105.89,105.15,105.17,7240.0,86.4454,86.5025,85.898,85.9144,7240.0
2019-08-27 11:30:00,105.03,105.23,104.6,104.6,5310.0,85.8,85.9634,85.4487,85.4487,5310.0
2019-08-27 12:00:00,104.57,105.01,104.5,104.92,10643.0,85.4242,85.7837,85.367,85.7101,10643.0
2019-08-27 12:30:00,104.91,104.91,104.22,104.41,30752.0,85.702,85.702,85.1383,85.2935,30752.0
2019-08-27 13:00:00,104.29,104.79,104.14,104.58,13687.0,85.1955,85.6039,85.073,85.4324,13687.0
2019-08-27 13:30:00,104.61,104.78,104.55,104.78,11819.0,85.4569,85.5958,85.4079,85.5958,11819.0
2019-08-27 14:00:00,104.79,104.81,104.59,104.63,7193.0,85.6039,85.6203,85.4406,85.4732,7193.0
2019-08-27 14:30:00,104.58,104.73,104.46,104.53,10305.0,85.4324,85.5549,85.3344,85.3915,10305.0
2019-08-27 15:00:00,104.55,104.67,104.46,104.5,10247.0,85.4079,85.5059,85.3344,85.367,10247.0
2019-08-27 15:30:00,104.48,104.67,104.14,104.16,38418.0,85.3507,85.5059,85.073,85.0893,38418.0
2019-08-28 09:30:00,104.15,105.27,104.06,105.27,12392.0,85.0811,85.9961,85.0076,85.9961,12392.0
2019-08-28 10:00:00,105.3,105.4,104.91,105.18,6345.0,86.0206,86.1023,85.702,85.9225,6345.0
2019-08-28 10:30:00,105.07,105.99,105.07,105.9,15853.0,85.8327,86.5842,85.8327,86.5107,15853.0
2019-08-28 11:00:00,105.84,106.32,105.58,106.32,8978.0,86.4617,86.8538,86.2493,86.8538,8978.0
2019-08-28 11:30:00,106.2,106.5,106.14,106.5,9039.0,86.7558,87.0009,86.7068,87.0009,9039.0
2019-08-28 12:00:00,106.51,106.72,106.29,106.71,9769.0,87.009,87.1806,86.8293,87.1724,9769.0
2019-08-28 12:30:00,106.71,107.01,106.65,106.91,8874.0,87.1724,87.4175,87.1234,87.3358,8874.0
2019-08-28 13:00:00,106.94,106.96,106.48,106.71,6913.0,87.3603,87.3766,86.9845,87.1724,6913.0
2019-08-28 13:30:00,106.69,107.06,106.61,106.86,9529.0,87.1561,87.4583,87.0907,87.2949,9529.0
2019-08-28 14:00:00,106.83,106.89,106.69,106.81,7872.0,87.2704,87.3195,87.1561,87.2541,7872.0
2019-08-28 14:30:00,106.76,106.86,106.57,106.77,9166.0,87.2133,87.2949,87.058,87.2214,9166.0
2019-08-28 15:00:00,106.82,106.94,106.63,106.78,12740.0,87.2623,87.3603,87.1071,87.2296,12740.0
2019-08-28 15:30:00,106.77,107.31,106.65,107.06,61891.0,87.2214,87.6626,87.1234,87.4583,61891.0
2019-08-29 09:30:00,108.12,108.12,106.71,107.17,16998.0,88.3243,88.3243,87.1724,87.5482,16998.0
2019-08-29 10:00:00,106.89,107.0,106.23,106.32,73959.0,87.3195,87.4093,86.7803,86.8538,73959.0
2019-08-29 10:30:00,106.37,106.59,105.87,105.87,14918.0,86.8947,87.0744,86.4862,86.4862,14918.0
2019-08-29 11:00:00,105.98,106.66,105.88,106.62,14090.0,86.5761,87.1316,86.4944,87.0989,14090.0
2019-08-29 11:30:00,106.61,106.72,106.18,106.22,13802.0,87.0907,87.1806,86.7394,86.7721,13802.0
2019-08-29 12:00:00,106.27,106.58,106.25,106.51,8149.0,86.813,87.0662,86.7966,87.009,8149.0
2019-08-29 12:30:00,106.5,106.5,106.21,106.22,10257.0,87.0009,87.0009,86.764,86.7721,10257.0
2019-08-29 13:00:00,106.2,106.25,105.74,105.89,15173.0,86.7558,86.7966,86.38,86.5025,15173.0
2019-08-29 13:30:00,105.89,106.21,105.8,106.03,16946.0,86.5025,86.764,86.429,86.6169,16946.0
2019-08-29 14:00:00,106.09,106.36,106.06,106.2,17577.0,86.6659,86.8865,86.6414,86.7558,17577.0
2019-08-29 14:30:00,106.23,106.25,105.64,105.72,26163.0,86.7803,86.7966,86.2983,86.3637,26163.0
2019-08-29 15:00:00,105.67,105.68,105.11,105.13,25735.0,86.3228,86.331,85.8654,85.8817,25735.0
2019-08-29 15:30:00,105.15,105.58,105.14,105.34,65470.0,85.898,86.2493,85.8899,86.0532,65470.0
2019-08-30 09:30:00,106.06,107.18,105.82,106.28,13142.0,86.6414,87.5564,86.4454,86.8211,13142.0
2019-08-30 10:00:00,106.43,107.09,106.34,106.34,3707.0,86.9437,87.4828,86.8702,86.8702,3707.0
2019-08-30 10:30:00,106.56,107.32,106.49,107.23,15307.0,87.0499,87.6707,86.9927,87.5972,15307.0
2019-08-30 11:00:00,107.15,107.16,105.87,106.16,37040.0,87.5319,87.54,86.4862,86.7231,37040.0
2019-08-30 11:30:00,106.32,106.6,106.21,106.55,7245.0,86.8538,87.0826,86.764,87.0417,7245.0
2019-08-30 12:00:00,106.5,106.88,106.49,106.88,5282.0,87.0009,87.3113,86.9927,87.3113,5282.0
2019-08-30 12:30:00,106.87,107.09,106.8,107.05,6683.0,87.3031,87.4828,87.2459,87.4502,6683.0
2019-08-30 13:00:00,107.0,107.05,106.63,106.68,6143.0,87.4093,87.4502,87.1071,87.1479,6143.0
2019-08-30 13:30:00,106.68,106.8,106.61,106.72,6398.0,87.1479,87.2459,87.0907,87.1806,6398.0
2019-08-30 14:00:00,106.71,106.95,106.66,106.84,8511.0,87.1724,87.3685,87.1316,87.2786,8511.0
2019-08-30 14:30:00,106.86,106.86,106.48,106.53,7220.0,87.2949,87.2949,86.9845,87.0254,7220.0
2019-08-30 15:00:00,106.53,106.59,106.45,106.52,9909.0,87.0254,87.0744,86.96,87.0172,9909.0
2019-08-30 15:30:00,106.51,106.59,106.31,106.38,31273.0,87.009,87.0744,86.8456,86.9028,31273.0
2019-09-03 09:30:00,105.25,105.84,103.67,105.02,66960.0,85.9797,86.4617,84.689,85.7918,66960.0
2019-09-03 10:00:00,104.76,104.96,104.01,104.88,15197.0,85.5794,85.7428,84.9668,85.6775,15197.0
2019-09-03 10:30:00,104.88,105.06,104.31,104.9,14159.0,85.6775,85.8245,85.2118,85.6938,14159.0
2019-09-03 11:00:00,104.9,105.31,104.73,105.08,18758.0,85.6938,86.0287,85.5549,85.8408,18758.0
2019-09-03 11:30:00,105.11,105.31,104.77,104.98,17229.0,85.8654,86.0287,85.5876,85.7592,17229.0
2019-09-03 12:00:00,105.02,105.41,104.97,105.34,11856.0,85.7918,86.1104,85.751,86.0532,11856.0
2019-09-03 12:30:00,105.28,105.3,104.5,104.78,14941.0,86.0042,86.0206,85.367,85.5958,14941.0
2019-09-03 13:00:00,104.74,104.8,104.21,104.44,18163.0,85.5631,85.6121,85.1301,85.318,18163.0
2019-09-03 13:30:00,104.41,104.73,104.28,104.38,39077.0,85.2935,85.5549,85.1873,85.269,39077.0
2019-09-03 14:00:00,104.39,105.1,104.33,104.98,24141.0,85.2772,85.8572,85.2282,85.7592,24141.0
2019-09-03 14:30:00,104.93,105.2,104.78,105.09,23564.0,85.7183,85.9389,85.5958,85.849,23564.0
2019-09-03 15:00:00,105.11,105.21,104.82,105.1,16930.0,85.8654,85.947,85.6285,85.8572,16930.0
2019-09-03 15:30:00,105.1,105.55,105.06,105.37,95277.0,85.8572,86.2248,85.8245,86.0778,95277.0
2019-09-04 09:30:00,106.56,107.37,106.19,107.02,16814.0,87.0499,87.7116,86.7476,87.4257,16814.0
2019-09-04 10:00:00,106.92,107.29,106.72,107.22,7778.0,87.344,87.6462,87.1806,87.589,7778.0
2019-09-04 10:30:00,107.22,107.45,106.8,107.39,7046.0,87.589,87.7769,87.2459,87.7279,7046.0
2019-09-04 11:00:00,107.41,107.41,106.86,107.13,9672.0,87.7442,87.7442,87.2949,87.5155,9672.0
2019-09-04 11:30:00,107.25,107.67,107.23,107.38,8854.0,87.6135,87.9566,87.5972,87.7197,8854.0
2019-09-04 12:00:00,107.38,107.58,107.18,107.28,11799.0,87.7197,87.8831,87.5564,87.6381,11799.0
2019-09-04 12:30:00,107.34,107.44,107.1,107.19,11799.0,87.6871,87.7688,87.491,87.5645,11799.0
2019-09-04 13:00:00,107.17,107.2,107.02,107.17,11530.0,87.5482,87.5727,87.4257,87.5482,11530.0
2019-09-04 13:30:00,107.28,107.29,107.0,107.25,8585.0,87.6381,87.6462,87.4093,87.6135,8585.0
2019-09-04 14:00:00,107.25,107.27,107.0,107.16,9150.0,87.6135,87.6299,87.4093,87.54,9150.0
2019-09-04 14:30:00,107.17,107.29,107.06,107.18,8144.0,87.5482,87.6462,87.4583,87.5564,8144.0
2019-09-04 15:00:00,107.15,107.15,106.95,107.04,8525.0,87.5319,87.5319,87.3685,87.442,8525.0
2019-09-04 15:30:00,107.05,107.36,106.75,107.25,42002.0,87.4502,87.7034,87.2051,87.6135,42002.0
2019-09-05 09:30:00,108.39,109.8,108.36,109.14,22536.0,88.5448,89.6967,88.5203,89.1575,22536.0
2019-09-05 10:00:00,109.23,109.74,109.23,109.46,15770.0,89.231,89.6476,89.231,89.4189,15770.0
2019-09-05 10:30:00,109.47,109.73,109.42,109.54,17565.0,89.4271,89.6395,89.3862,89.4843,17565.0
2019-09-05 11:00:00,109.57,109.59,109.24,109.33,16596.0,89.5088,89.5251,89.2392,89.3127,16596.0
2019-09-05 11:30:00,109.33,109.44,108.96,108.96,8103.0,89.3127,89.4026,89.0105,89.0105,8103.0
2019-09-05 12:00:00,108.91,109.32,108.91,109.09,9874.0,88.9696,89.3045,88.9696,89.1167,9874.0
2019-09-05 12:30:00,109.14,109.23,108.94,109.09,9290.0,89.1575,89.231,88.9941,89.1167,9290.0
2019-09-05 13:00:00,109.12,109.2,108.89,109.18,7609.0,89.1412,89.2065,88.9533,89.1902,7609.0
2019-09-05 13:30:00,109.17,109.2,109.01,109.07,8460.0,89.182,89.2065,89.0513,89.1003,8460.0
2019-09-05 14:00:00,109.08,109.13,108.64,108.67,26484.0,89.1085,89.1493,88.749,88.7736,26484.0
2019-09-05 14:30:00,108.55,108.81,108.31,108.76,10840.0,88.6755,88.8879,88.4795,88.8471,10840.0
2019-09-05 15:00:00,108.72,108.85,108.67,108.81,22653.0,88.8144,88.9206,88.7736,88.8879,22653.0
2019-09-05 15:30:00,108.83,109.23,108.54,108.66,75805.0,88.9043,89.231,88.6674,88.7654,75805.0
2019-09-06 09:30:00,108.55,109.03,107.66,109.03,24022.0,88.6755,89.0676,87.9485,89.0676,24022.0
2019-09-06 10:00:00,109.28,109.28,108.2,108.48,10389.0,89.2719,89.2719,88.3896,88.6183,10389.0
2019-09-06 10:30:00,108.48,108.73,108.47,108.73,4489.0,88.6183,88.8226,88.6102,88.8226,4489.0
2019-09-06 11:00:00,108.6,108.6,108.06,108.11,5864.0,88.7164,88.7164,88.2752,88.3161,5864.0
2019-09-06 11:30:00,107.99,108.2,107.91,107.93,5794.0,88.2181,88.3896,88.1527,88.169,5794.0
2019-09-06 12:00:00,107.93,108.49,107.93,108.43,6832.0,88.169,88.6265,88.169,88.5775,6832.0
2019-09-06 12:30:00,108.38,108.42,108.17,108.27,3102.0,88.5367,88.5693,88.3651,88.4468,3102.0
2019-09-06 13:00:00,108.22,108.31,108.12,108.14,4765.0,88.4059,88.4795,88.3243,88.3406,4765.0
2019-09-06 13:30:00,108.26,108.29,108.07,108.15,5288.0,88.4386,88.4631,88.2834,88.3488,5288.0
2019-09-06 14:00:00,108.14,108.39,108.03,108.17,4130.0,88.3406,88.5448,88.2507,88.3651,4130.0
2019-09-06 14:30:00,108.13,108.14,108.01,108.11,5461.0,88.3324,88.3406,88.2344,88.3161,5461.0
2019-09-06 15:00:00,108.11,108.37,108.08,108.37,8600.0,88.3161,88.5285,88.2916,88.5285,8600.0
2019-09-06 15:30:00,108.43,108.75,108.38,108.55,66217.0,88.5775,88.8389,88.5367,88.6755,66217.0
2019-09-09 09:30:00,108.95,109.0,107.66,108.39,11689.0,89.0023,89.0431,87.9485,88.5448,11689.0
2019-09-09 10:00:00,108.27,108.6,108.18,108.41,13680.0,88.4468,88.7164,88.3733,88.5612,13680.0
2019-09-09 10:30:00,108.55,108.92,108.4,108.82,11684.0,88.6755,88.9778,88.553,88.8961,11684.0
2019-09-09 11:00:00,108.92,109.07,108.77,108.89,24436.0,88.9778,89.1003,88.8552,88.9533,24436.0
2019-09-09 11:30:00,108.89,108.96,108.33,108.44,10726.0,88.9533,89.0105,88.4958,88.5857,10726.0
2019-09-09 12:00:00,108.4,108.77,108.3,108.31,16782.0,88.553,88.8552,88.4713,88.4795,16782.0
2019-09-09 12:30:00,108.26,108.26,107.89,107.89,7349.0,88.4386,88.4386,88.1364,88.1364,7349.0
2019-09-09 13:00:00,107.82,107.83,107.7,107.77,7097.0,88.0792,88.0874,87.9812,88.0383,7097.0
2019-09-09 13:30:00,107.72,107.81,107.56,107.56,8625.0,87.9975,88.071,87.8668,87.8668,8625.0
2019-09-09 14:00:00,107.58,107.72,107.49,107.63,9295.0,87.8831,87.9975,87.8096,87.924,9295.0
2019-09-09 14:30:00,107.57,107.76,107.52,107.66,9245.0,87.875,88.0302,87.8341,87.9485,9245.0
2019-09-09 15:00:00,107.69,107.88,107.66,107.83,10320.0,87.973,88.1282,87.9485,88.0874,10320.0
2019-09-09 15:30:00,107.84,108.16,107.7,108.13,41114.0,88.0955,88.3569,87.9812,88.3324,41114.0
2019-09-10 09:30:00,107.36,107.9,106.1,106.15,18515.0,87.7034,88.1445,86.6741,86.7149,18515.0
2019-09-10 10:00:00,106.14,106.16,105.36,105.5,14858.0,86.7068,86.7231,86.0696,86.184,14858.0
2019-09-10 10:30:00,105.43,106.16,105.28,105.97,14892.0,86.1268,86.7231,86.0042,86.5679,14892.0
2019-09-10 11:00:00,106.03,106.6,105.89,106.36,18078.0,86.6169,87.0826,86.5025,86.8865,18078.0
2019-09-10 11:30:00,106.36,106.37,105.43,105.6,23757.0,86.8865,86.8947,86.1268,86.2656,23757.0
2019-09-10 12:00:00,105.6,106.35,105.43,106.31,16069.0,86.2656,86.8783,86.1268,86.8456,16069.0
2019-09-10 12:30:00,106.37,106.7,106.3,106.52,8020.0,86.8947,87.1642,86.8375,87.0172,8020.0
2019-09-10 13:00:00,106.47,106.49,106.16,106.35,8667.0,86.9764,86.9927,86.7231,86.8783,8667.0
2019-09-10 13:30:00,106.34,106.44,106.24,106.31,10922.0,86.8702,86.9518,86.7885,86.8456,10922.0
2019-09-10 14:00:00,106.32,106.35,106.05,106.11,7801.0,86.8538,86.8783,86.6333,86.6823,7801.0
2019-09-10 14:30:00,106.09,106.17,105.56,105.77,29050.0,86.6659,86.7313,86.233,86.4045,29050.0
2019-09-10 15:00:00,105.8,106.43,105.74,106.35,20038.0,86.429,86.9437,86.38,86.8783,20038.0
2019-09-10 15:30:00,106.3,106.77,106.24,106.76,52980.0,86.8375,87.2214,86.7885,87.2133,52980.0
2019-09-11 09:30:00,106.81,107.21,105.52,105.94,12713.0,87.2541,87.5809,86.2003,86.5434,12713.0
2019-09-11 10:00:00,105.84,105.89,105.01,105.45,16209.0,86.4617,86.5025,85.7837,86.1431,16209.0
2019-09-11 10:30:00,105.38,105.59,104.24,104.43,33784.0,86.0859,86.2575,85.1546,85.3099,33784.0
2019-09-11 11:00:00,104.51,104.52,102.5,102.67,24366.0,85.3752,85.3834,83.7332,83.8721,24366.0
2019-09-11 11:30:00,102.75,103.35,102.73,102.91,20424.0,83.9375,84.4276,83.9211,84.0682,20424.0
2019-09-11 12:00:00,102.96,103.36,102.88,103.05,15639.0,84.109,84.4358,84.0436,84.1825,15639.0
2019-09-11 12:30:00,102.93,103.17,102.75,102.88,12005.0,84.0845,84.2806,83.9375,84.0436,12005.0
2019-09-11 13:00:00,102.87,103.13,102.75,102.88,10512.0,84.0355,84.2479,83.9375,84.0436,10512.0
2019-09-11 13:30:00,102.94,103.6,102.9,103.37,11457.0,84.0927,84.6318,84.06,84.4439,11457.0
2019-09-11 14:00:00,103.44,103.59,103.2,103.2,10729.0,84.5011,84.6237,84.3051,84.3051,10729.0
2019-09-11 14:30:00,103.14,103.26,103.08,103.13,17084.0,84.256,84.3541,84.207,84.2479,17084.0
2019-09-11 15:00:00,103.09,103.38,103.06,103.25,21158.0,84.2152,84.4521,84.1907,84.3459,21158.0
2019-09-11 15:30:00,103.26,103.26,103.01,103.09,83705.0,84.3541,84.3541,84.1498,84.2152,83705.0
2019-09-12 09:30:00,102.62,102.99,100.72,101.11,54915.0,83.8313,84.1335,82.2791,82.5977,54915.0
2019-09-12 10:00:00,101.22,101.61,100.86,101.61,27783.0,82.6876,83.0062,82.3935,83.0062,27783.0
2019-09-12 10:30:00,101.44,101.77,100.83,101.05,23493.0,82.8673,83.1369,82.369,82.5487,23493.0
2019-09-12 11:00:00,101.01,101.94,101.0,101.72,28434.0,82.516,83.2758,82.5079,83.096,28434.0
2019-09-12 11:30:00,101.71,102.18,101.71,101.84,13405.0,83.0879,83.4718,83.0879,83.1941,13405.0
2019-09-12 12:00:00,101.88,101.88,100.91,100.98,13538.0,83.2267,83.2267,82.4343,82.4915,13538.0
2019-09-12 12:30:00,101.02,101.06,100.75,101.0,31348.0,82.5242,82.5569,82.3036,82.5079,31348.0
2019-09-12 13:00:00,101.03,101.07,100.73,100.97,21476.0,82.5324,82.565,82.2873,82.4834,21476.0
2019-09-12 13:30:00,100.96,102.17,100.96,101.92,25316.0,82.4752,83.4636,82.4752,83.2594,25316.0
2019-09-12 14:00:00,101.9,102.11,101.25,101.33,22899.0,83.2431,83.4146,82.7121,82.7774,22899.0
2019-09-12 14:30:00,101.29,101.81,101.22,101.45,13126.0,82.7448,83.1696,82.6876,82.8755,13126.0
2019-09-12 15:00:00,101.53,101.72,101.37,101.56,15413.0,82.9408,83.096,82.8101,82.9653,15413.0
2019-09-12 15:30:00,101.56,101.62,101.29,101.58,51985.0,82.9653,83.0143,82.7448,82.9817,51985.0
2019-09-13 09:30:00,101.76,101.95,100.88,101.21,12551.0,83.1287,83.2839,82.4098,82.6794,12551.0
2019-09-13 10:00:00,101.26,102.05,101.18,101.82,16623.0,82.7203,83.3656,82.6549,83.1777,16623.0
2019-09-13 10:30:00,101.77,102.48,101.77,102.38,26802.0,83.1369,83.7169,83.1369,83.6352,26802.0
2019-09-13 11:00:00,102.38,102.71,102.18,102.41,27018.0,83.6352,83.9048,83.4718,83.6597,27018.0
2019-09-13 11:30:00,102.44,102.59,102.35,102.36,10740.0,83.6842,83.8067,83.6107,83.6189,10740.0
2019-09-13 12:00:00,102.33,102.45,102.17,102.18,10517.0,83.5943,83.6924,83.4636,83.4718,10517.0
2019-09-13 12:30:00,102.18,102.18,101.79,101.85,10751.0,83.4718,83.4718,83.1532,83.2022,10751.0
2019-09-13 13:00:00,101.83,101.85,101.58,101.68,22710.0,83.1859,83.2022,82.9817,83.0634,22710.0
2019-09-13 13:30:00,101.66,102.01,101.58,101.59,10102.0,83.047,83.3329,82.9817,82.9898,10102.0
2019-09-13 14:00:00,101.61,101.83,101.57,101.69,7259.0,83.0062,83.1859,82.9735,83.0715,7259.0
2019-09-13 14:30:00,101.75,101.99,101.67,101.92,8802.0,83.1205,83.3166,83.0552,83.2594,8802.0
2019-09-13 15:00:00,101.89,101.94,101.76,101.9,9988.0,83.2349,83.2758,83.1287,83.2431,9988.0
2019-09-13 15:30:00,101.95,102.06,101.63,101.87,79131.0,83.2839,83.3738,83.0225,83.2186,79131.0
2019-09-16 09:30:00,101.93,102.65,100.79,100.86,34149.0,83.2676,83.8558,82.3363,82.3935,34149.0
2019-09-16 10:00:00,100.79,101.22,100.69,100.97,15016.0,82.3363,82.6876,82.2546,82.4834,15016.0
2019-09-16 10:30:00,100.87,100.95,100.51,100.65,23097.0,82.4017,82.467,82.1076,82.2219,23097.0
2019-09-16 11:00:00,100.65,101.08,100.5,100.83,19015.0,82.2219,82.5732,82.0994,82.369,19015.0
2019-09-16 11:30:00,100.82,100.85,100.44,100.64,17426.0,82.3608,82.3853,82.0504,82.2138,17426.0
2019-09-16 12:00:00,100.71,100.75,100.62,100.75,9917.0,82.271,82.3036,82.1974,82.3036,9917.0
2019-09-16 12:30:00,100.75,101.46,100.51,101.37,30883.0,82.3036,82.8836,82.1076,82.8101,30883.0
2019-09-16 13:00:00,101.34,101.41,101.18,101.25,6435.0,82.7856,82.8428,82.6549,82.7121,6435.0
2019-09-16 13:30:00,101.28,101.31,101.11,101.25,8111.0,82.7366,82.7611,82.5977,82.7121,8111.0
2019-09-16 14:00:00,101.28,101.34,101.2,101.27,7874.0,82.7366,82.7856,82.6712,82.7284,7874.0
2019-09-16 14:30:00,101.27,101.43,101.12,101.41,11231.0,82.7284,82.8591,82.6059,82.8428,11231.0
2019-09-16 15:00:00,101.42,101.58,101.35,101.55,9408.0,82.851,82.9817,82.7938,82.9572,9408.0
2019-09-16 15:30:00,101.55,101.77,101.47,101.57,47307.0,82.9572,83.1369,82.8918,82.9735,47307.0
2019-09-17 09:30:00,101.4,102.43,101.25,102.14,47000.0,82.8346,83.676,82.7121,83.4391,47000.0
2019-09-17 10:00:00,102.18,102.18,101.59,101.68,11227.0,83.4718,83.4718,82.9898,83.0634,11227.0
2019-09-17 10:30:00,101.82,101.98,101.37,101.89,9114.0,83.1777,83.3084,82.8101,83.2349,9114.0
2019-09-17 11:00:00,101.89,101.96,101.62,101.8,10616.0,83.2349,83.2921,83.0143,83.1614,10616.0
2019-09-17 11:30:00,101.8,101.85,101.51,101.75,8885.0,83.1614,83.2022,82.9245,83.1205,8885.0
2019-09-17 12:00:00,101.73,101.74,101.25,101.43,7680.0,83.1042,83.1124,82.7121,82.8591,7680.0
2019-09-17 12:30:00,101.47,101.55,101.05,101.19,11612.0,82.8918,82.9572,82.5487,82.6631,11612.0
2019-09-17 13:00:00,101.18,101.23,100.93,101.1,6719.0,82.6549,82.6957,82.4507,82.5895,6719.0
2019-09-17 13:30:00,101.1,101.56,101.04,101.53,11668.0,82.5895,82.9653,82.5405,82.9408,11668.0
2019-09-17 14:00:00,101.55,101.97,101.42,101.91,12516.0,82.9572,83.3003,82.851,83.2512,12516.0
2019-09-17 14:30:00,101.87,102.03,101.68,101.81,19527.0,83.2186,83.3493,83.0634,83.1696,19527.0
2019-09-17 15:00:00,101.77,101.77,101.39,101.44,12605.0,83.1369,83.1369,82.8265,82.8673,12605.0
2019-09-17 15:30:00,101.45,101.74,101.39,101.6,54761.0,82.8755,83.1124,82.8265,82.998,54761.0
2019-09-18 09:30:00,101.9,103.29,101.55,102.86,20759.0,83.2431,84.3786,82.9572,84.0273,20759.0
2019-09-18 10:00:00,102.8,103.06,102.48,103.02,10031.0,83.9783,84.1907,83.7169,84.158,10031.0
2019-09-18 10:30:00,102.91,103.03,102.67,102.83,8549.0,84.0682,84.1662,83.8721,84.0028,8549.0
2019-09-18 11:00:00,102.84,102.95,102.5,102.59,9765.0,84.011,84.1008,83.7332,83.8067,9765.0
2019-09-18 11:30:00,102.54,102.55,102.21,102.44,9301.0,83.7659,83.7741,83.4963,83.6842,9301.0
2019-09-18 12:00:00,102.45,102.47,102.09,102.09,5628.0,83.6924,83.7087,83.3983,83.3983,5628.0
2019-09-18 12:30:00,102.1,102.41,102.07,102.36,8258.0,83.4065,83.6597,83.382,83.6189,8258.0
2019-09-18 13:00:00,102.36,102.49,102.32,102.44,7331.0,83.6189,83.7251,83.5862,83.6842,7331.0
2019-09-18 13:30:00,102.43,102.47,102.1,102.33,12952.0,83.676,83.7087,83.4065,83.5943,12952.0
2019-09-18 14:00:00,102.18,102.18,101.37,101.78,21316.0,83.4718,83.4718,82.8101,83.145,21316.0
2019-09-18 14:30:00,101.77,102.03,101.18,101.6,22265.0,83.1369,83.3493,82.6549,82.998,22265.0
2019-09-18 15:00:00,101.65,102.01,101.65,101.96,19301.0,83.0388,83.3329,83.0388,83.2921,19301.0
2019-09-18 15:30:00,102.0,102.14,101.81,102.04,57110.0,83.3248,83.4391,83.1696,83.3574,57110.0
2019-09-19 09:30:00,102.0,102.17,101.52,101.97,17451.0,83.3248,83.4636,82.9327,83.3003,17451.0
2019-09-19 10:00:00,101.8,102.27,101.7,102.14,22395.0,83.1614,83.5453,83.0797,83.4391,22395.0
2019-09-19 10:30:00,102.11,102.18,101.62,101.78,29974.0,83.4146,83.4718,83.0143,83.145,29974.0
2019-09-19 11:00:00,101.67,101.78,101.36,101.47,25180.0,83.0552,83.145,82.8019,82.8918,25180.0
2019-09-19 11:30:00,101.47,101.78,101.41,101.59,29464.0,82.8918,83.145,82.8428,82.9898,29464.0
2019-09-19 12:00:00,101.62,101.72,100.67,100.67,38479.0,83.0143,83.096,82.2383,82.2383,38479.0
2019-09-19 12:30:00,100.76,100.89,100.57,100.65,22354.0,82.3118,82.418,82.1566,82.2219,22354.0
2019-09-19 13:00:00,100.65,100.68,100.22,100.22,25163.0,82.2219,82.2464,81.8707,81.8707,25163.0
2019-09-19 13:30:00,100.27,101.09,100.25,101.02,38184.0,81.9115,82.5814,81.8952,82.5242,38184.0
2019-09-19 14:00:00,101.02,101.29,100.71,101.05,40086.0,82.5242,82.7448,82.271,82.5487,40086.0
2019-09-19 14:30:00,101.05,101.24,100.79,101.15,21547.0,82.5487,82.7039,82.3363,82.6304,21547.0
2019-09-19 15:00:00,101.15,101.15,100.72,100.97,33667.0,82.6304,82.6304,82.2791,82.4834,33667.0
2019-09-19 15:30:00,100.97,101.12,100.54,100.63,122952.0,82.4834,82.6059,82.1321,82.2056,122952.0
2019-09-20 09:30:00,100.96,101.94,100.96,101.94,36152.0,82.4752,83.2758,82.4752,83.2758,36152.0
2019-09-20 10:00:00,101.79,102.14,101.4,101.59,17056.0,83.1532,83.4391,82.8346,82.9898,17056.0
2019-09-20 10:30:00,101.65,101.96,101.32,101.52,7479.0,83.0388,83.2921,82.7693,82.9327,7479.0
2019-09-20 11:00:00,101.56,101.8,101.54,101.72,14038.0,82.9653,83.1614,82.949,83.096,14038.0
2019-09-20 11:30:00,101.71,101.73,100.86,101.13,11897.0,83.0879,83.1042,82.3935,82.6141,11897.0
2019-09-20 12:00:00,101.13,101.13,100.75,100.99,8834.0,82.6141,82.6141,82.3036,82.4997,8834.0
2019-09-20 12:30:00,100.96,101.35,100.85,101.19,9275.0,82.4752,82.7938,82.3853,82.6631,9275.0
2019-09-20 13:00:00,101.28,101.3,100.35,100.75,9849.0,82.7366,82.7529,81.9769,82.3036,9849.0
2019-09-20 13:30:00,100.71,100.9,100.39,100.74,25251.0,82.271,82.4262,82.0095,82.2955,25251.0
2019-09-20 14:00:00,100.76,100.89,100.38,100.52,12640.0,82.3118,82.418,82.0014,82.1157,12640.0
2019-09-20 14:30:00,100.58,100.8,100.43,100.51,8726.0,82.1648,82.3445,82.0422,82.1076,8726.0
2019-09-20 15:00:00,100.55,100.62,99.87,99.92,22389.0,82.1402,82.1974,81.5848,81.6256,22389.0
2019-09-20 15:30:00,99.95,100.59,99.88,100.17,133383.0,81.6501,82.1729,81.5929,81.8298,133383.0
2019-09-23 09:30:00,99.83,101.34,99.14,101.33,20399.0,81.5521,82.7856,80.9884,82.7774,20399.0
2019-09-23 10:00:00,101.16,101.41,101.03,101.39,12264.0,82.6386,82.8428,82.5324,82.8265,12264.0
2019-09-23 10:30:00,101.36,101.36,100.82,101.13,19301.0,82.8019,82.8019,82.3608,82.6141,19301.0
2019-09-23 11:00:00,101.23,101.43,100.76,100.77,14737.0,82.6957,82.8591,82.3118,82.32,14737.0
2019-09-23 11:30:00,100.77,101.64,100.74,101.61,21637.0,82.32,83.0307,82.2955,83.0062,21637.0
2019-09-23 12:00:00,101.66,102.17,101.55,102.0,22321.0,83.047,83.4636,82.9572,83.3248,22321.0
2019-09-23 12:30:00,101.94,102.2,101.72,101.82,8487.0,83.2758,83.4881,83.096,83.1777,8487.0
2019-09-23 13:00:00,101.82,101.83,101.46,101.59,11477.0,83.1777,83.1859,82.8836,82.9898,11477.0
2019-09-23 13:30:00,101.61,101.77,100.89,100.93,37280.0,83.0062,83.1369,82.418,82.4507,37280.0
2019-09-23 14:00:00,100.92,101.11,100.6,100.74,18139.0,82.4425,82.5977,82.1811,82.2955,18139.0
2019-09-23 14:30:00,100.73,100.8,100.34,100.36,51889.0,82.2873,82.3445,81.9687,81.985,51889.0
2019-09-23 15:00:00,100.33,101.49,100.33,101.43,57853.0,81.9605,82.9081,81.9605,82.8591,57853.0
2019-09-23 15:30:00,101.41,101.47,100.57,100.69,68243.0,82.8428,82.8918,82.1566,82.2546,68243.0
2019-09-24 09:30:00,101.11,102.32,101.08,101.98,16328.0,82.5977,83.5862,82.5732,83.3084,16328.0
2019-09-24 10:00:00,102.07,102.35,101.66,101.81,19445.0,83.382,83.6107,83.047,83.1696,19445.0
2019-09-24 10:30:00,101.87,102.4,101.87,102.34,12930.0,83.2186,83.6515,83.2186,83.6025,12930.0
2019-09-24 11:00:00,102.39,102.39,101.81,101.92,11025.0,83.6434,83.6434,83.1696,83.2594,11025.0
2019-09-24 11:30:00,101.9,101.9,101.25,101.3,9641.0,83.2431,83.2431,82.7121,82.7529,9641.0
2019-09-24 12:00:00,101.29,101.79,101.29,101.35,17537.0,82.7448,83.1532,82.7448,82.7938,17537.0
2019-09-24 12:30:00,101.37,101.37,101.0,101.0,8770.0,82.8101,82.8101,82.5079,82.5079,8770.0
2019-09-24 13:00:00,101.03,101.22,101.01,101.03,8211.0,82.5324,82.6876,82.516,82.5324,8211.0
2019-09-24 13:30:00,101.08,101.42,101.08,101.42,6495.0,82.5732,82.851,82.5732,82.851,6495.0
2019-09-24 14:00:00,101.38,101.97,101.2,101.75,32626.0,82.8183,83.3003,82.6712,83.1205,32626.0
2019-09-24 14:30:00,101.74,101.85,101.38,101.62,10374.0,83.1124,83.2022,82.8183,83.0143,10374.0
2019-09-24 15:00:00,101.62,101.62,101.19,101.29,8437.0,83.0143,83.0143,82.6631,82.7448,8437.0
2019-09-24 15:30:00,101.28,101.34,101.05,101.17,43894.0,82.7366,82.7856,82.5487,82.6467,43894.0
2019-09-25 09:30:00,101.22,102.82,101.03,102.06,31387.0,82.6876,83.9946,82.5324,83.3738,31387.0
2019-09-25 10:00:00,102.12,102.28,101.79,102.07,15641.0,83.4228,83.5535,83.1532,83.382,15641.0
2019-09-25 10:30:00,102.21,102.37,101.61,101.62,18920.0,83.4963,83.627,83.0062,83.0143,18920.0
2019-09-25 11:00:00,101.79,101.88,101.64,101.83,21342.0,83.1532,83.2267,83.0307,83.1859,21342.0
2019-09-25 11:30:00,101.85,102.18,101.72,102.12,14311.0,83.2022,83.4718,83.096,83.4228,14311.0
2019-09-25 12:00:00,102.12,102.66,102.03,102.55,16584.0,83.4228,83.8639,83.3493,83.7741,16584.0
2019-09-25 12:30:00,102.47,102.57,102.33,102.46,13318.0,83.7087,83.7904,83.5943,83.7005,13318.0
2019-09-25 13:00:00,102.48,102.7,102.4,102.64,12157.0,83.7169,83.8966,83.6515,83.8476,12157.0
2019-09-25 13:30:00,102.66,102.85,102.54,102.66,19962.0,83.8639,84.0191,83.7659,83.8639,19962.0
2019-09-25 14:00:00,102.66,102.76,102.6,102.7,9176.0,83.8639,83.9456,83.8149,83.8966,9176.0
2019-09-25 14:30:00,102.74,102.79,102.67,102.79,15557.0,83.9293,83.9701,83.8721,83.9701,15557.0
2019-09-25 15:00:00,102.74,102.77,102.66,102.68,13544.0,83.9293,83.9538,83.8639,83.8803,13544.0
2019-09-25 15:30:00,102.67,102.67,102.13,102.34,76721.0,83.8721,83.8721,83.431,83.6025,76721.0
2019-09-26 09:30:00,102.23,102.74,101.84,102.72,23074.0,83.5127,83.9293,83.1941,83.9129,23074.0
2019-09-26 10:00:00,102.73,102.73,102.0,102.31,16127.0,83.9211,83.9211,83.3248,83.578,16127.0
2019-09-26 10:30:00,102.31,102.41,102.02,102.36,18566.0,83.578,83.6597,83.3411,83.6189,18566.0
2019-09-26 11:00:00,102.36,102.48,101.94,102.42,48020.0,83.6189,83.7169,83.2758,83.6679,48020.0
2019-09-26 11:30:00,102.4,102.69,102.3,102.66,46461.0,83.6515,83.8884,83.5698,83.8639,46461.0
2019-09-26 12:00:00,102.66,103.25,102.59,103.2,12270.0,83.8639,84.3459,83.8067,84.3051,12270.0
2019-09-26 12:30:00,103.21,103.22,102.98,103.01,6850.0,84.3132,84.3214,84.1253,84.1498,6850.0
2019-09-26 13:00:00,103.01,103.03,102.71,102.77,11921.0,84.1498,84.1662,83.9048,83.9538,11921.0
2019-09-26 13:30:00,102.77,102.97,102.61,102.69,13996.0,83.9538,84.1172,83.8231,83.8884,13996.0
2019-09-26 14:00:00,102.72,103.02,102.68,102.93,12693.0,83.9129,84.158,83.8803,84.0845,12693.0
2019-09-26 14:30:00,102.95,103.06,102.78,102.93,20623.0,84.1008,84.1907,83.962,84.0845,20623.0
2019-09-26 15:00:00,102.98,103.17,102.93,102.98,33692.0,84.1253,84.2806,84.0845,84.1253,33692.0
2019-09-26 15:30:00,103.0,103.24,102.6,102.9,108063.0,84.1417,84.3377,83.8149,84.06,108063.0
2019-09-27 09:30:00,103.14,103.49,102.69,102.7,13641.0,84.256,84.542,83.8884,83.8966,13641.0
2019-09-27 10:00:00,102.54,103.04,102.54,103.03,20424.0,83.7659,84.1744,83.7659,84.1662,20424.0
2019-09-27 10:30:00,102.86,103.29,102.73,102.87,25068.0,84.0273,84.3786,83.9211,84.0355,25068.0
2019-09-27 11:00:00,102.85,102.95,101.75,101.77,97696.0,84.0191,84.1008,83.1205,83.1369,97696.0
2019-09-27 11:30:00,101.69,101.86,100.6,100.81,12130.0,83.0715,83.2104,82.1811,82.3526,12130.0
2019-09-27 12:00:00,100.87,100.87,100.27,100.45,7750.0,82.4017,82.4017,81.9115,82.0586,7750.0
2019-09-27 12:30:00,100.48,100.88,100.37,100.37,10452.0,82.0831,82.4098,81.9932,81.9932,10452.0
2019-09-27 13:00:00,100.4,100.58,100.16,100.39,4883.0,82.0177,82.1648,81.8217,82.0095,4883.0
2019-09-27 13:30:00,100.38,100.38,99.89,100.17,15128.0,82.0014,82.0014,81.6011,81.8298,15128.0
2019-09-27 14:00:00,100.1,100.17,99.22,99.31,11064.0,81.7726,81.8298,81.0538,81.1273,11064.0
2019-09-27 14:30:00,99.21,99.54,99.03,99.1,10902.0,81.0456,81.3152,80.8985,80.9557,10902.0
2019-09-27 15:00:00,99.02,99.34,99.02,99.06,14898.0,80.8904,81.1518,80.8904,80.9231,14898.0
2019-09-27 15:30:00,99.09,99.33,98.92,99.27,54703.0,80.9476,81.1436,80.8087,81.0946,54703.0
2019-09-30 09:30:00,99.39,100.84,99.33,100.1,21940.0,81.1926,82.3772,81.1436,81.7726,21940.0
2019-09-30 10:00:00,100.1,100.66,99.27,100.42,13884.0,81.7726,82.2301,81.0946,82.0341,13884.0
2019-09-30 10:30:00,100.57,101.48,100.52,101.36,15599.0,82.1566,82.9,82.1157,82.8019,15599.0
2019-09-30 11:00:00,101.31,101.48,101.14,101.45,11862.0,82.7611,82.9,82.6222,82.8755,11862.0
2019-09-30 11:30:00,101.44,101.72,101.23,101.53,15182.0,82.8673,83.096,82.6957,82.9408,15182.0
2019-09-30 12:00:00,101.63,102.27,101.52,102.14,7985.0,83.0225,83.5453,82.9327,83.4391,7985.0
2019-09-30 12:30:00,102.15,102.3,101.71,101.81,8270.0,83.4473,83.5698,83.0879,83.1696,8270.0
2019-09-30 13:00:00,101.84,102.08,101.84,102.06,7689.0,83.1941,83.3901,83.1941,83.3738,7689.0
2019-09-30 13:30:00,102.01,102.47,101.96,102.45,10066.0,83.3329,83.7087,83.2921,83.6924,10066.0
2019-09-30 14:00:00,102.39,102.61,102.33,102.58,10224.0,83.6434,83.8231,83.5943,83.7986,10224.0
2019-09-30 14:30:00,102.58,102.73,101.76,102.06,14593.0,83.7986,83.9211,83.1287,83.3738,14593.0
2019-09-30 15:00:00,102.19,102.23,101.87,101.96,14069.0,83.48,83.5127,83.2186,83.2921,14069.0
2019-09-30 15:30:00,101.89,102.1,101.74,101.84,57405.0,83.2349,83.4065,83.1124,83.1941,57405.0
2019-10-01 09:30:00,103.19,104.94,102.32,102.59,40487.0,84.2969,85.7265,83.5862,83.8067,40487.0
2019-10-01 10:00:00,102.54,102.54,101.01,101.38,18698.0,83.7659,83.7659,82.516,82.8183,18698.0
2019-10-01 10:30:00,101.39,101.5,100.9,101.09,25046.0,82.8265,82.9163,82.4262,82.5814,25046.0
2019-10-01 11:00:00,101.02,101.42,100.95,101.3,13980.0,82.5242,82.851,82.467,82.7529,13980.0
2019-10-01 11:30:00,101.31,101.31,100.66,100.66,13461.0,82.7611,82.7611,82.2301,82.2301,13461.0
2019-10-01 12:00:00,100.75,100.88,100.53,100.88,15773.0,82.3036,82.4098,82.1239,82.4098,15773.0
2019-10-01 12:30:00,100.85,101.29,100.77,100.92,10989.0,82.3853,82.7448,82.32,82.4425,10989.0
2019-10-01 13:00:00,100.87,100.96,100.69,100.75,10409.0,82.4017,82.4752,82.2546,82.3036,10409.0
2019-10-01 13:30:00,100.71,100.74,100.37,100.53,9845.0,82.271,82.2955,81.9932,82.1239,9845.0
2019-10-01 14:00:00,100.49,100.57,100.24,100.46,18669.0,82.0912,82.1566,81.887,82.0667,18669.0
2019-10-01 14:30:00,100.47,100.56,100.43,100.48,17347.0,82.0749,82.1484,82.0422,82.0831,17347.0
2019-10-01 15:00:00,100.51,100.88,100.45,100.85,20472.0,82.1076,82.4098,82.0586,82.3853,20472.0
2019-10-01 15:30:00,100.86,101.09,100.76,100.78,42564.0,82.3935,82.5814,82.3118,82.3281,42564.0
2019-10-02 09:30:00,100.02,100.44,99.24,100.33,7233.0,81.7073,82.0504,81.0701,81.9605,7233.0
2019-10-02 10:00:00,100.31,101.0,100.27,100.4,9808.0,81.9442,82.5079,81.9115,82.0177,9808.0
2019-10-02 10:30:00,100.32,100.64,100.11,100.24,8985.0,81.9524,82.2138,81.7808,81.887,8985.0
2019-10-02 11:00:00,100.16,100.37,100.06,100.3,7461.0,81.8217,81.9932,81.74,81.936,7461.0
2019-10-02 11:30:00,100.22,100.24,99.88,100.23,5778.0,81.8707,81.887,81.5929,81.8788,5778.0
2019-10-02 12:00:00,100.25,100.69,100.24,100.63,9187.0,81.8952,82.2546,81.887,82.2056,9187.0
2019-10-02 12:30:00,100.65,100.65,100.06,100.16,8286.0,82.2219,82.2219,81.74,81.8217,8286.0
2019-10-02 13:00:00,100.09,100.68,100.07,100.68,9106.0,81.7645,82.2464,81.7481,82.2464,9106.0
2019-10-02 13:30:00,100.72,100.87,100.55,100.74,11222.0,82.2791,82.4017,82.1402,82.2955,11222.0
2019-10-02 14:00:00,100.58,101.66,100.58,101.59,14844.0,82.1648,83.047,82.1648,82.9898,14844.0
2019-10-02 14:30:00,101.6,101.68,101.25,101.58,18908.0,82.998,83.0634,82.7121,82.9817,18908.0
2019-10-02 15:00:00,101.63,101.83,101.28,101.65,13225.0,83.0225,83.1859,82.7366,83.0388,13225.0
2019-10-02 15:30:00,101.6,101.75,101.38,101.54,38633.0,82.998,83.1205,82.8183,82.949,38633.0
2019-10-03 09:30:00,101.51,102.53,101.51,102.28,10413.0,82.9245,83.7577,82.9245,83.5535,10413.0
2019-10-03 10:00:00,102.25,102.25,100.83,101.69,6210.0,83.529,83.529,82.369,83.0715,6210.0
2019-10-03 10:30:00,101.68,101.68,100.52,100.98,7604.0,83.0634,83.0634,82.1157,82.4915,7604.0
2019-10-03 11:00:00,100.92,101.52,100.92,101.04,11565.0,82.4425,82.9327,82.4425,82.5405,11565.0
2019-10-03 11:30:00,101.22,101.29,100.69,100.69,4333.0,82.6876,82.7448,82.2546,82.2546,4333.0
2019-10-03 12:00:00,100.76,100.99,100.69,100.99,4822.0,82.3118,82.4997,82.2546,82.4997,4822.0
2019-10-03 12:30:00,101.03,101.42,101.03,101.34,5584.0,82.5324,82.851,82.5324,82.7856,5584.0
2019-10-03 13:00:00,101.3,101.45,101.25,101.44,4964.0,82.7529,82.8755,82.7121,82.8673,4964.0
2019-10-03 13:30:00,101.49,101.84,101.48,101.79,5434.0,82.9081,83.1941,82.9,83.1532,5434.0
2019-10-03 14:00:00,101.83,101.95,101.68,101.95,6052.0,83.1859,83.2839,83.0634,83.2839,6052.0
2019-10-03 14:30:00,101.92,102.15,101.87,102.03,5581.0,83.2594,83.4473,83.2186,83.3493,5581.0
2019-10-03 15:00:00,102.07,102.09,101.72,101.89,9475.0,83.382,83.3983,83.096,83.2349,9475.0
2019-10-03 15:30:00,101.89,102.18,101.33,102.11,74181.0,83.2349,83.4718,82.7774,83.4146,74181.0
2019-10-04 09:30:00,102.17,103.38,102.17,103.24,20104.0,83.4636,84.4521,83.4636,84.3377,20104.0
2019-10-04 10:00:00,103.34,103.66,102.91,102.91,13084.0,84.4194,84.6808,84.0682,84.0682,13084.0
2019-10-04 10:30:00,102.97,103.42,102.9,103.28,15029.0,84.1172,84.4848,84.06,84.3704,15029.0
2019-10-04 11:00:00,103.24,103.84,103.13,103.72,13218.0,84.3377,84.8279,84.2479,84.7299,13218.0
2019-10-04 11:30:00,103.73,104.0,103.64,103.93,10411.0,84.738,84.9586,84.6645,84.9014,10411.0
2019-10-04 12:00:00,103.93,104.15,103.84,104.14,10225.0,84.9014,85.0811,84.8279,85.073,10225.0
2019-10-04 12:30:00,104.14,104.52,104.06,104.52,10915.0,85.073,85.3834,85.0076,85.3834,10915.0
2019-10-04 13:00:00,104.48,104.77,104.31,104.67,18580.0,85.3507,85.5876,85.2118,85.5059,18580.0
2019-10-04 13:30:00,104.57,104.64,104.25,104.43,9801.0,85.4242,85.4814,85.1628,85.3099,9801.0
2019-10-04 14:00:00,104.45,104.5,104.1,104.21,9120.0,85.3262,85.367,85.0403,85.1301,9120.0
2019-10-04 14:30:00,104.2,104.35,103.93,104.18,13962.0,85.122,85.2445,84.9014,85.1056,13962.0
2019-10-04 15:00:00,104.17,104.19,103.89,103.95,12005.0,85.0975,85.1138,84.8687,84.9177,12005.0
2019-10-04 15:30:00,103.92,104.25,103.86,104.04,46042.0,84.8932,85.1628,84.8442,84.9913,46042.0
2019-10-07 09:30:00,103.72,104.3,103.24,104.2,17297.0,84.7299,85.2037,84.3377,85.122,17297.0
2019-10-07 10:00:00,104.28,104.86,104.27,104.65,12823.0,85.1873,85.6611,85.1792,85.4896,12823.0
2019-10-07 10:30:00,104.67,105.2,104.42,105.07,12605.0,85.5059,85.9389,85.3017,85.8327,12605.0
2019-10-07 11:00:00,105.07,105.12,104.82,104.84,9450.0,85.8327,85.8735,85.6285,85.6448,9450.0
2019-10-07 11:30:00,104.77,105.0,104.33,104.55,13509.0,85.5876,85.7755,85.2282,85.4079,13509.0
2019-10-07 12:00:00,104.46,104.56,104.13,104.21,14964.0,85.3344,85.4161,85.0648,85.1301,14964.0
2019-10-07 12:30:00,104.22,104.82,104.18,104.57,16693.0,85.1383,85.6285,85.1056,85.4242,16693.0
2019-10-07 13:00:00,104.56,104.68,104.33,104.68,9334.0,85.4161,85.5141,85.2282,85.5141,9334.0
2019-10-07 13:30:00,104.63,104.93,104.58,104.79,16888.0,85.4732,85.7183,85.4324,85.6039,16888.0
2019-10-07 14:00:00,104.82,104.94,104.56,104.94,19650.0,85.6285,85.7265,85.4161,85.7265,19650.0
2019-10-07 14:30:00,104.9,104.99,104.39,104.53,13058.0,85.6938,85.7673,85.2772,85.3915,13058.0
2019-10-07 15:00:00,104.41,104.53,104.33,104.41,9972.0,85.2935,85.3915,85.2282,85.2935,9972.0
2019-10-07 15:30:00,104.35,104.4,103.95,104.2,69595.0,85.2445,85.2854,84.9177,85.122,69595.0
2019-10-08 09:30:00,103.54,104.21,103.03,103.97,14091.0,84.5828,85.1301,84.1662,84.9341,14091.0
2019-10-08 10:00:00,103.94,104.0,102.75,102.94,39707.0,84.9096,84.9586,83.9375,84.0927,39707.0
2019-10-08 10:30:00,102.9,103.23,102.77,103.01,6530.0,84.06,84.3296,83.9538,84.1498,6530.0
2019-10-08 11:00:00,103.07,103.15,102.41,102.41,7571.0,84.1989,84.2642,83.6597,83.6597,7571.0
2019-10-08 11:30:00,102.4,102.41,102.04,102.31,5615.0,83.6515,83.6597,83.3574,83.578,5615.0
2019-10-08 12:00:00,102.28,102.28,101.75,102.19,7243.0,83.5535,83.5535,83.1205,83.48,7243.0
2019-10-08 12:30:00,102.19,102.46,101.79,102.31,11826.0,83.48,83.7005,83.1532,83.578,11826.0
2019-10-08 13:00:00,102.3,102.58,102.09,102.35,19243.0,83.5698,83.7986,83.3983,83.6107,19243.0
2019-10-08 13:30:00,102.32,102.32,101.83,101.93,7475.0,83.5862,83.5862,83.1859,83.2676,7475.0
2019-10-08 14:00:00,101.87,102.35,101.77,102.35,13191.0,83.2186,83.6107,83.1369,83.6107,13191.0
2019-10-08 14:30:00,102.42,102.46,101.81,101.94,12807.0,83.6679,83.7005,83.1696,83.2758,12807.0
2019-10-08 15:00:00,102.06,102.27,101.96,102.16,14127.0,83.3738,83.5453,83.2921,83.4555,14127.0
2019-10-08 15:30:00,102.36,102.36,101.9,102.1,51920.0,83.6189,83.6189,83.2431,83.4065,51920.0
2019-10-09 09:30:00,103.07,103.45,102.62,103.05,9713.0,84.1989,84.5093,83.8313,84.1825,9713.0
2019-10-09 10:00:00,103.05,103.65,102.8,103.03,12319.0,84.1825,84.6727,83.9783,84.1662,12319.0
2019-10-09 10:30:00,102.96,103.03,102.24,102.41,11508.0,84.109,84.1662,83.5208,83.6597,11508.0
2019-10-09 11:00:00,102.46,102.8,102.44,102.46,13217.0,83.7005,83.9783,83.6842,83.7005,13217.0
2019-10-09 11:30:00,102.44,102.81,102.44,102.79,8448.0,83.6842,83.9865,83.6842,83.9701,8448.0
2019-10-09 12:00:00,102.86,103.01,102.7,102.79,6665.0,84.0273,84.1498,83.8966,83.9701,6665.0
2019-10-09 12:30:00,102.86,103.12,102.86,103.12,5696.0,84.0273,84.2397,84.0273,84.2397,5696.0
2019-10-09 13:00:00,103.15,103.33,102.99,103.01,6400.0,84.2642,84.4113,84.1335,84.1498,6400.0
2019-10-09 13:30:00,103.03,103.17,102.91,103.07,7028.0,84.1662,84.2806,84.0682,84.1989,7028.0
2019-10-09 14:00:00,103.03,103.11,102.84,103.03,7632.0,84.1662,84.2315,84.011,84.1662,7632.0
2019-10-09 14:30:00,102.99,103.11,102.91,103.08,8685.0,84.1335,84.2315,84.0682,84.207,8685.0
2019-10-09 15:00:00,103.09,103.24,102.92,102.98,15081.0,84.2152,84.3377,84.0763,84.1253,15081.0
2019-10-09 15:30:00,103.03,103.27,102.65,102.91,35395.0,84.1662,84.3622,83.8558,84.0682,35395.0
2019-10-10 09:30:00,103.15,103.75,102.68,103.0,18157.0,84.2642,84.7544,83.8803,84.1417,18157.0
2019-10-10 10:00:00,102.99,102.99,102.32,102.38,10822.0,84.1335,84.1335,83.5862,83.6352,10822.0
2019-10-10 10:30:00,102.25,102.56,102.01,102.32,5540.0,83.529,83.7822,83.3329,83.5862,5540.0
2019-10-10 11:00:00,102.56,102.88,102.56,102.63,3480.0,83.7822,84.0436,83.7822,83.8394,3480.0
2019-10-10 11:30:00,102.69,103.06,102.67,102.83,18308.0,83.8884,84.1907,83.8721,84.0028,18308.0
2019-10-10 12:00:00,102.81,102.81,102.55,102.65,3468.0,83.9865,83.9865,83.7741,83.8558,3468.0
2019-10-10 12:30:00,102.59,102.64,102.37,102.41,4055.0,83.8067,83.8476,83.627,83.6597,4055.0
2019-10-10 13:00:00,102.39,102.61,102.39,102.43,4975.0,83.6434,83.8231,83.6434,83.676,4975.0
2019-10-10 13:30:00,102.42,102.49,102.28,102.36,8720.0,83.6679,83.7251,83.5535,83.6189,8720.0
2019-10-10 14:00:00,102.27,102.3,101.93,101.99,10036.0,83.5453,83.5698,83.2676,83.3166,10036.0
2019-10-10 14:30:00,102.05,102.37,102.04,102.07,6093.0,83.3656,83.627,83.3574,83.382,6093.0
2019-10-10 15:00:00,102.06,102.21,101.94,101.95,11175.0,83.3738,83.4963,83.2758,83.2839,11175.0
2019-10-10 15:30:00,101.98,102.19,101.94,102.15,32839.0,83.3084,83.48,83.2758,83.4473,32839.0
2019-10-11 09:30:00,103.34,103.49,102.76,103.08,19355.0,84.4194,84.542,83.9456,84.207,19355.0
2019-10-11 10:00:00,103.08,103.51,103.03,103.47,20195.0,84.207,84.5583,84.1662,84.5256,20195.0
2019-10-11 10:30:00,103.48,103.69,103.34,103.46,10658.0,84.5338,84.7053,84.4194,84.5175,10658.0
2019-10-11 11:00:00,103.45,103.67,103.37,103.45,19124.0,84.5093,84.689,84.4439,84.5093,19124.0
2019-10-11 11:30:00,103.49,103.65,103.2,103.32,14027.0,84.542,84.6727,84.3051,84.4031,14027.0
2019-10-11 12:00:00,103.3,103.33,103.02,103.3,10890.0,84.3868,84.4113,84.158,84.3868,10890.0
2019-10-11 12:30:00,103.31,103.32,103.03,103.04,4699.0,84.3949,84.4031,84.1662,84.1744,4699.0
2019-10-11 13:00:00,103.0,103.25,102.88,103.01,7258.0,84.1417,84.3459,84.0436,84.1498,7258.0
2019-10-11 13:30:00,103.08,103.23,102.93,103.09,7845.0,84.207,84.3296,84.0845,84.2152,7845.0
2019-10-11 14:00:00,103.1,103.1,102.85,102.94,11277.0,84.2234,84.2234,84.0191,84.0927,11277.0
2019-10-11 14:30:00,102.94,103.12,102.85,102.99,5019.0,84.0927,84.2397,84.0191,84.1335,5019.0
2019-10-11 15:00:00,103.02,103.19,102.97,103.11,9634.0,84.158,84.2969,84.1172,84.2315,9634.0
2019-10-11 15:30:00,103.12,103.14,102.48,102.71,45899.0,84.2397,84.256,83.7169,83.9048,45899.0
2019-10-14 09:30:00,102.29,102.99,102.12,102.85,52899.0,83.5617,84.1335,83.4228,84.0191,52899.0
2019-10-14 10:00:00,102.94,103.76,102.82,103.64,14783.0,84.0927,84.7625,83.9946,84.6645,14783.0
2019-10-14 10:30:00,103.55,103.99,103.23,103.62,12596.0,84.591,84.9504,84.3296,84.6482,12596.0
2019-10-14 11:00:00,103.8,103.8,102.79,102.94,17206.0,84.7952,84.7952,83.9701,84.0927,17206.0
2019-10-14 11:30:00,102.82,103.34,102.53,103.06,18561.0,83.9946,84.4194,83.7577,84.1907,18561.0
2019-10-14 12:00:00,102.95,103.14,102.55,102.6,13585.0,84.1008,84.256,83.7741,83.8149,13585.0
2019-10-14 12:30:00,102.53,102.7,102.18,102.19,29368.0,83.7577,83.8966,83.4718,83.48,29368.0
2019-10-14 13:00:00,102.22,102.65,102.17,102.39,8608.0,83.5045,83.8558,83.4636,83.6434,8608.0
2019-10-14 13:30:00,102.37,102.59,102.34,102.44,15651.0,83.627,83.8067,83.6025,83.6842,15651.0
2019-10-14 14:00:00,102.56,102.69,102.39,102.61,10185.0,83.7822,83.8884,83.6434,83.8231,10185.0
2019-10-14 14:30:00,102.69,102.7,102.2,102.32,12763.0,83.8884,83.8966,83.4881,83.5862,12763.0
2019-10-14 15:00:00,102.34,102.36,102.01,102.01,8590.0,83.6025,83.6189,83.3329,83.3329,8590.0
2019-10-14 15:30:00,102.01,102.09,101.81,101.85,27379.0,83.3329,83.3983,83.1696,83.2022,27379.0
2019-10-15 09:30:00,102.0,102.18,100.72,100.98,13975.0,83.3248,83.4718,82.2791,82.4915,13975.0
2019-10-15 10:00:00,101.03,101.29,100.86,101.18,19632.0,82.5324,82.7448,82.3935,82.6549,19632.0
2019-10-15 10:30:00,101.14,101.98,101.12,101.51,15064.0,82.6222,83.3084,82.6059,82.9245,15064.0
2019-10-15 11:00:00,101.58,101.93,101.52,101.54,22654.0,82.9817,83.2676,82.9327,82.949,22654.0
2019-10-15 11:30:00,101.54,101.59,101.31,101.36,18812.0,82.949,82.9898,82.7611,82.8019,18812.0
2019-10-15 12:00:00,101.38,101.47,101.2,101.22,13221.0,82.8183,82.8918,82.6712,82.6876,13221.0
2019-10-15 12:30:00,101.27,101.35,101.13,101.24,10143.0,82.7284,82.7938,82.6141,82.7039,10143.0
2019-10-15 13:00:00,101.25,102.35,101.19,102.17,20101.0,82.7121,83.6107,82.6631,83.4636,20101.0
2019-10-15 13:30:00,102.17,102.49,101.87,102.24,54080.0,83.4636,83.7251,83.2186,83.5208,54080.0
2019-10-15 14:00:00,102.27,102.33,101.85,101.86,6548.0,83.5453,83.5943,83.2022,83.2104,6548.0
2019-10-15 14:30:00,101.86,101.86,101.5,101.5,6999.0,83.2104,83.2104,82.9163,82.9163,6999.0
2019-10-15 15:00:00,101.51,101.54,101.29,101.54,8699.0,82.9245,82.949,82.7448,82.949,8699.0
2019-10-15 15:30:00,101.52,101.59,101.18,101.22,40170.0,82.9327,82.9898,82.6549,82.6876,40170.0
2019-10-16 09:30:00,101.55,101.79,101.25,101.48,51711.0,82.9572,83.1532,82.7121,82.9,51711.0
2019-10-16 10:00:00,101.42,102.01,101.4,101.95,26038.0,82.851,83.3329,82.8346,83.2839,26038.0
2019-10-16 10:30:00,101.92,102.03,101.78,101.91,22402.0,83.2594,83.3493,83.145,83.2512,22402.0
2019-10-16 11:00:00,101.91,102.46,101.87,102.39,34894.0,83.2512,83.7005,83.2186,83.6434,34894.0
2019-10-16 11:30:00,102.47,102.47,102.1,102.24,17483.0,83.7087,83.7087,83.4065,83.5208,17483.0
2019-10-16 12:00:00,102.18,102.26,102.0,102.14,8447.0,83.4718,83.5372,83.3248,83.4391,8447.0
2019-10-16 12:30:00,102.1,102.22,101.91,101.96,25863.0,83.4065,83.5045,83.2512,83.2921,25863.0
2019-10-16 13:00:00,101.92,102.0,101.48,101.57,11525.0,83.2594,83.3248,82.9,82.9735,11525.0
2019-10-16 13:30:00,101.58,102.0,101.51,101.93,17966.0,82.9817,83.3248,82.9245,83.2676,17966.0
2019-10-16 14:00:00,101.95,101.98,101.63,101.75,8644.0,83.2839,83.3084,83.0225,83.1205,8644.0
2019-10-16 14:30:00,101.83,101.95,101.63,101.75,8820.0,83.1859,83.2839,83.0225,83.1205,8820.0
2019-10-16 15:00:00,101.74,101.82,101.6,101.7,10813.0,83.1124,83.1777,82.998,83.0797,10813.0
2019-10-16 15:30:00,101.72,101.73,101.33,101.5,46793.0,83.096,83.1042,82.7774,82.9163,46793.0
2019-10-17 09:30:00,101.9,102.42,101.42,101.47,19256.0,83.2431,83.6679,82.851,82.8918,19256.0
2019-10-17 10:00:00,101.6,101.71,101.12,101.29,22226.0,82.998,83.0879,82.6059,82.7448,22226.0
2019-10-17 10:30:00,101.21,101.3,100.53,100.7,11573.0,82.6794,82.7529,82.1239,82.2628,11573.0
2019-10-17 11:00:00,100.63,100.72,100.04,100.53,27191.0,82.2056,82.2791,81.7236,82.1239,27191.0
2019-10-17 11:30:00,100.48,100.93,100.32,100.73,13907.0,82.0831,82.4507,81.9524,82.2873,13907.0
2019-10-17 12:00:00,100.71,100.87,100.59,100.64,23468.0,82.271,82.4017,82.1729,82.2138,23468.0
2019-10-17 12:30:00,100.69,101.17,100.69,101.16,11891.0,82.2546,82.6467,82.2546,82.6386,11891.0
2019-10-17 13:00:00,101.25,101.65,101.24,101.54,12997.0,82.7121,83.0388,82.7039,82.949,12997.0
2019-10-17 13:30:00,101.54,101.8,101.1,101.11,16686.0,82.949,83.1614,82.5895,82.5977,16686.0
2019-10-17 14:00:00,101.1,101.48,101.05,101.43,24756.0,82.5895,82.9,82.5487,82.8591,24756.0
2019-10-17 14:30:00,101.43,101.65,101.41,101.48,8655.0,82.8591,83.0388,82.8428,82.9,8655.0
2019-10-17 15:00:00,101.47,101.61,101.34,101.37,8773.0,82.8918,83.0062,82.7856,82.8101,8773.0
2019-10-17 15:30:00,101.39,101.48,101.21,101.27,21781.0,82.8265,82.9,82.6794,82.7284,21781.0
2019-10-18 09:30:00,101.0,101.33,100.71,101.01,13009.0,82.5079,82.7774,82.271,82.516,13009.0
2019-10-18 10:00:00,101.06,101.4,100.87,101.09,6775.0,82.5569,82.8346,82.4017,82.5814,6775.0
2019-10-18 10:30:00,101.06,101.06,100.32,100.39,6732.0,82.5569,82.5569,81.9524,82.0095,6732.0
2019-10-18 11:00:00,100.39,101.06,100.27,100.97,10271.0,82.0095,82.5569,81.9115,82.4834,10271.0
2019-10-18 11:30:00,100.9,101.14,100.72,100.72,3186.0,82.4262,82.6222,82.2791,82.2791,3186.0
2019-10-18 12:00:00,100.68,100.79,100.28,100.3,4138.0,82.2464,82.3363,81.9197,81.936,4138.0
2019-10-18 12:30:00,100.41,100.53,100.34,100.5,6225.0,82.0259,82.1239,81.9687,82.0994,6225.0
2019-10-18 13:00:00,100.49,100.7,100.45,100.65,6294.0,82.0912,82.2628,82.0586,82.2219,6294.0
2019-10-18 13:30:00,100.61,100.68,100.54,100.63,4265.0,82.1893,82.2464,82.1321,82.2056,4265.0
2019-10-18 14:00:00,100.68,100.91,100.68,100.87,2861.0,82.2464,82.4343,82.2464,82.4017,2861.0
2019-10-18 14:30:00,100.79,100.97,100.5,100.53,12255.0,82.3363,82.4834,82.0994,82.1239,12255.0
2019-10-18 15:00:00,100.53,100.62,100.42,100.42,7606.0,82.1239,82.1974,82.0341,82.0341,7606.0
2019-10-18 15:30:00,100.39,100.44,100.19,100.23,32030.0,82.0095,82.0504,81.8462,81.8788,32030.0
2019-10-21 09:30:00,100.97,101.22,100.37,100.45,17858.0,82.4834,82.6876,81.9932,82.0586,17858.0
2019-10-21 10:00:00,100.53,100.87,100.06,100.69,17602.0,82.1239,82.4017,81.74,82.2546,17602.0
2019-10-21 10:30:00,100.91,101.99,100.8,101.98,8837.0,82.4343,83.3166,82.3445,83.3084,8837.0
2019-10-21 11:00:00,101.99,101.99,101.44,101.84,20537.0,83.3166,83.3166,82.8673,83.1941,20537.0
2019-10-21 11:30:00,101.92,102.29,101.79,102.29,12393.0,83.2594,83.5617,83.1532,83.5617,12393.0
2019-10-21 12:00:00,102.43,102.43,102.03,102.23,14060.0,83.676,83.676,83.3493,83.5127,14060.0
2019-10-21 12:30:00,102.23,102.57,102.11,102.42,11200.0,83.5127,83.7904,83.4146,83.6679,11200.0
2019-10-21 13:00:00,102.43,102.52,102.22,102.41,12170.0,83.676,83.7496,83.5045,83.6597,12170.0
2019-10-21 13:30:00,102.41,102.46,102.04,102.18,14330.0,83.6597,83.7005,83.3574,83.4718,14330.0
2019-10-21 14:00:00,102.21,102.38,101.63,101.68,13033.0,83.4963,83.6352,83.0225,83.0634,13033.0
2019-10-21 14:30:00,101.73,101.98,101.7,101.88,10206.0,83.1042,83.3084,83.0797,83.2267,10206.0
2019-10-21 15:00:00,101.89,102.08,101.83,101.84,21904.0,83.2349,83.3901,83.1859,83.1941,21904.0
2019-10-21 15:30:00,101.8,101.94,101.71,101.75,34576.0,83.1614,83.2758,83.0879,83.1205,34576.0
2019-10-22 09:30:00,101.78,102.17,100.92,101.17,20842.0,83.145,83.4636,82.4425,82.6467,20842.0
2019-10-22 10:00:00,101.46,101.52,100.6,100.81,26104.0,82.8836,82.9327,82.1811,82.3526,26104.0
2019-10-22 10:30:00,100.82,101.29,100.82,101.29,15451.0,82.3608,82.7448,82.3608,82.7448,15451.0
2019-10-22 11:00:00,101.31,102.0,101.23,101.82,13758.0,82.7611,83.3248,82.6957,83.1777,13758.0
2019-10-22 11:30:00,101.82,102.12,101.66,102.09,6790.0,83.1777,83.4228,83.047,83.3983,6790.0
2019-10-22 12:00:00,102.08,102.17,101.91,102.06,7246.0,83.3901,83.4636,83.2512,83.3738,7246.0
2019-10-22 12:30:00,101.94,102.05,101.71,101.78,5892.0,83.2758,83.3656,83.0879,83.145,5892.0
2019-10-22 13:00:00,101.72,101.84,101.64,101.65,5944.0,83.096,83.1941,83.0307,83.0388,5944.0
2019-10-22 13:30:00,101.65,101.76,101.56,101.67,10037.0,83.0388,83.1287,82.9653,83.0552,10037.0
2019-10-22 14:00:00,101.65,102.05,101.61,101.77,9218.0,83.0388,83.3656,83.0062,83.1369,9218.0
2019-10-22 14:30:00,101.79,101.88,101.55,101.58,3756.0,83.1532,83.2267,82.9572,82.9817,3756.0
2019-10-22 15:00:00,101.66,101.69,101.42,101.65,9535.0,83.047,83.0715,82.851,83.0388,9535.0
2019-10-22 15:30:00,101.67,101.72,100.93,101.2,35595.0,83.0552,83.096,82.4507,82.6712,35595.0
2019-10-23 09:30:00,101.26,101.4,100.88,101.14,4475.0,82.7203,82.8346,82.4098,82.6222,4475.0
2019-10-23 10:00:00,101.04,101.44,100.62,100.63,30071.0,82.5405,82.8673,82.1974,82.2056,30071.0
2019-10-23 10:30:00,100.67,100.73,100.09,100.44,11247.0,82.2383,82.2873,81.7645,82.0504,11247.0
2019-10-23 11:00:00,100.4,100.65,99.84,99.99,20088.0,82.0177,82.2219,81.5602,81.6828,20088.0
2019-10-23 11:30:00,99.98,99.99,98.32,98.41,47298.0,81.6746,81.6828,80.3185,80.3921,47298.0
2019-10-23 12:00:00,98.24,98.9,98.23,98.37,23425.0,80.2532,80.7923,80.245,80.3594,23425.0
2019-10-23 12:30:00,98.45,98.79,98.45,98.65,16765.0,80.4247,80.7025,80.4247,80.5881,16765.0
2019-10-23 13:00:00,98.7,99.15,98.7,99.11,9288.0,80.629,80.9966,80.629,80.9639,9288.0
2019-10-23 13:30:00,99.02,99.17,98.67,98.78,6502.0,80.8904,81.0129,80.6045,80.6943,6502.0
2019-10-23 14:00:00,98.76,98.79,98.49,98.54,9917.0,80.678,80.7025,80.4574,80.4983,9917.0
2019-10-23 14:30:00,98.52,98.54,98.05,98.05,12316.0,80.4819,80.4983,80.098,80.098,12316.0
2019-10-23 15:00:00,98.07,98.25,98.06,98.17,15070.0,80.1143,80.2614,80.1061,80.196,15070.0
2019-10-23 15:30:00,98.19,98.36,97.82,97.94,78495.0,80.2123,80.3512,79.9101,80.0081,78495.0
2019-10-24 09:30:00,98.1,98.5,97.56,97.64,21472.0,80.1388,80.4656,79.6977,79.763,21472.0
2019-10-24 10:00:00,97.63,97.7,95.44,95.47,42977.0,79.7549,79.8121,77.9658,77.9903,42977.0
2019-10-24 10:30:00,95.5,96.01,95.32,96.01,20002.0,78.0149,78.4315,77.8678,78.4315,20002.0
2019-10-24 11:00:00,95.93,96.02,95.4,95.56,21854.0,78.3661,78.4396,77.9332,78.0639,21854.0
2019-10-24 11:30:00,95.55,95.55,94.76,94.78,28174.0,78.0557,78.0557,77.4103,77.4267,28174.0
2019-10-24 12:00:00,94.83,94.83,94.2,94.32,21408.0,77.4675,77.4675,76.9529,77.0509,21408.0
2019-10-24 12:30:00,94.33,94.57,94.12,94.42,15557.0,77.0591,77.2551,76.8875,77.1326,15557.0
2019-10-24 13:00:00,94.36,94.36,93.83,94.03,17745.0,77.0836,77.0836,76.6506,76.814,17745.0
2019-10-24 13:30:00,94.0,94.15,93.82,94.15,15007.0,76.7895,76.912,76.6424,76.912,15007.0
2019-10-24 14:00:00,94.13,94.96,94.1,94.8,23802.0,76.8957,77.5737,76.8712,77.443,23802.0
2019-10-24 14:30:00,94.8,94.82,94.23,94.33,16396.0,77.443,77.4594,76.9774,77.0591,16396.0
2019-10-24 15:00:00,94.36,94.41,93.87,93.9,24245.0,77.0836,77.1244,76.6833,76.7078,24245.0
2019-10-24 15:30:00,93.93,94.45,93.78,94.21,71621.0,76.7323,77.1571,76.6098,76.961,71621.0
2019-10-25 09:30:00,96.68,98.58,96.2,97.72,47490.0,78.9788,80.5309,78.5867,79.8284,47490.0
2019-10-25 10:00:00,97.45,98.7,97.43,98.17,36949.0,79.6078,80.629,79.5915,80.196,36949.0
2019-10-25 10:30:00,98.23,98.66,97.77,98.5,24202.0,80.245,80.5963,79.8692,80.4656,24202.0
2019-10-25 11:00:00,98.4,98.84,98.33,98.35,34759.0,80.3839,80.7433,80.3267,80.343,34759.0
2019-10-25 11:30:00,98.37,98.56,97.77,97.77,13735.0,80.3594,80.5146,79.8692,79.8692,13735.0
2019-10-25 12:00:00,97.75,98.06,97.68,97.85,13537.0,79.8529,80.1061,79.7957,79.9346,13537.0
2019-10-25 12:30:00,97.88,98.07,97.62,97.71,10013.0,79.9591,80.1143,79.7467,79.8202,10013.0
2019-10-25 13:00:00,97.66,97.76,97.51,97.59,11055.0,79.7794,79.8611,79.6568,79.7222,11055.0
2019-10-25 13:30:00,97.6,97.95,97.6,97.82,11426.0,79.7304,80.0163,79.7304,79.9101,11426.0
2019-10-25 14:00:00,97.79,98.0,97.61,97.98,20168.0,79.8856,80.0571,79.7385,80.0408,20168.0
2019-10-25 14:30:00,98.01,98.31,97.97,98.31,15360.0,80.0653,80.3104,80.0326,80.3104,15360.0
2019-10-25 15:00:00,98.26,98.35,98.13,98.23,14389.0,80.2695,80.343,80.1633,80.245,14389.0
2019-10-25 15:30:00,98.23,98.43,98.0,98.19,82508.0,80.245,80.4084,80.0571,80.2123,82508.0
2019-10-28 09:30:00,98.97,99.51,98.84,98.97,14196.0,80.8495,81.2907,80.7433,80.8495,14196.0
2019-10-28 10:00:00,98.88,99.06,98.47,98.57,7661.0,80.776,80.9231,80.4411,80.5228,7661.0
2019-10-28 10:30:00,98.57,98.58,97.95,98.0,22093.0,80.5228,80.5309,80.0163,80.0571,22093.0
2019-10-28 11:00:00,98.0,98.09,97.41,97.95,17858.0,80.0571,80.1307,79.5752,80.0163,17858.0
2019-10-28 11:30:00,97.99,98.0,97.78,97.78,12191.0,80.049,80.0571,79.8774,79.8774,12191.0
2019-10-28 12:00:00,97.78,98.07,97.76,98.03,14986.0,79.8774,80.1143,79.8611,80.0816,14986.0
2019-10-28 12:30:00,97.99,98.12,97.6,97.91,17951.0,80.049,80.1552,79.7304,79.9836,17951.0
2019-10-28 13:00:00,97.97,98.14,97.86,98.12,14110.0,80.0326,80.1715,79.9428,80.1552,14110.0
2019-10-28 13:30:00,98.12,98.16,97.73,97.81,10450.0,80.1552,80.1878,79.8366,79.9019,10450.0
2019-10-28 14:00:00,97.87,98.01,97.77,97.94,8243.0,79.9509,80.0653,79.8692,80.0081,8243.0
2019-10-28 14:30:00,97.88,97.93,97.71,97.71,13062.0,79.9591,79.9999,79.8202,79.8202,13062.0
2019-10-28 15:00:00,97.72,97.91,97.63,97.86,21033.0,79.8284,79.9836,79.7549,79.9428,21033.0
2019-10-28 15:30:00,97.84,97.89,97.65,97.69,42943.0,79.9264,79.9673,79.7712,79.8039,42943.0
2019-10-29 09:30:00,97.37,98.32,97.15,97.92,10090.0,79.5425,80.3185,79.3628,79.9918,10090.0
2019-10-29 10:00:00,98.44,98.66,98.13,98.56,7920.0,80.4166,80.5963,80.1633,80.5146,7920.0
2019-10-29 10:30:00,98.64,99.07,98.55,99.07,9629.0,80.58,80.9312,80.5064,80.9312,9629.0
2019-10-29 11:00:00,99.18,99.23,98.63,98.86,27436.0,81.0211,81.0619,80.5718,80.7597,27436.0
2019-10-29 11:30:00,98.91,99.6,98.89,99.32,14664.0,80.8005,81.3642,80.7842,81.1355,14664.0
2019-10-29 12:00:00,99.27,99.37,99.04,99.14,11707.0,81.0946,81.1763,80.9067,80.9884,11707.0
2019-10-29 12:30:00,99.2,99.35,99.08,99.33,14836.0,81.0374,81.16,80.9394,81.1436,14836.0
2019-10-29 13:00:00,99.27,99.4,99.19,99.25,9484.0,81.0946,81.2008,81.0293,81.0783,9484.0
2019-10-29 13:30:00,99.25,99.46,99.17,99.4,17990.0,81.0783,81.2498,81.0129,81.2008,17990.0
2019-10-29 14:00:00,99.4,99.4,99.04,99.18,18917.0,81.2008,81.2008,80.9067,81.0211,18917.0
2019-10-29 14:30:00,99.06,99.06,98.43,98.51,21438.0,80.9231,80.9231,80.4084,80.4738,21438.0
2019-10-29 15:00:00,98.5,98.89,98.49,98.77,19491.0,80.4656,80.7842,80.4574,80.6862,19491.0
2019-10-29 15:30:00,98.8,98.91,98.51,98.68,49353.0,80.7107,80.8005,80.4738,80.6126,49353.0
2019-10-30 09:30:00,98.37,98.37,97.45,98.18,8529.0,80.3594,80.3594,79.6078,80.2042,8529.0
2019-10-30 10:00:00,97.99,98.54,97.78,98.45,8637.0,80.049,80.4983,79.8774,80.4247,8637.0
2019-10-30 10:30:00,98.35,98.46,98.12,98.27,8238.0,80.343,80.4329,80.1552,80.2777,8238.0
2019-10-30 11:00:00,98.28,98.4,98.13,98.21,18570.0,80.2859,80.3839,80.1633,80.2287,18570.0
2019-10-30 11:30:00,98.25,98.43,98.18,98.28,17551.0,80.2614,80.4084,80.2042,80.2859,17551.0
2019-10-30 12:00:00,98.25,98.52,98.14,98.47,10889.0,80.2614,80.4819,80.1715,80.4411,10889.0
2019-10-30 12:30:00,98.52,98.52,98.18,98.26,8557.0,80.4819,80.4819,80.2042,80.2695,8557.0
2019-10-30 13:00:00,98.33,98.37,98.22,98.26,6720.0,80.3267,80.3594,80.2369,80.2695,6720.0
2019-10-30 13:30:00,98.23,98.37,98.14,98.18,16532.0,80.245,80.3594,80.1715,80.2042,16532.0
2019-10-30 14:00:00,98.17,98.44,98.11,98.21,11695.0,80.196,80.4166,80.147,80.2287,11695.0
2019-10-30 14:30:00,98.2,98.98,98.12,98.69,20478.0,80.2205,80.8577,80.1552,80.6208,20478.0
2019-10-30 15:00:00,98.78,98.88,98.62,98.77,13090.0,80.6943,80.776,80.5636,80.6862,13090.0
2019-10-30 15:30:00,98.77,98.8,98.52,98.61,50242.0,80.6862,80.7107,80.4819,80.5554,50242.0
2019-10-31 09:30:00,98.23,98.37,97.15,98.34,21003.0,80.245,80.3594,79.3628,80.3349,21003.0
2019-10-31 10:00:00,98.36,98.92,98.11,98.36,15980.0,80.3512,80.8087,80.147,80.3512,15980.0
2019-10-31 10:30:00,98.26,98.54,98.05,98.51,19955.0,80.2695,80.4983,80.098,80.4738,19955.0
2019-10-31 11:00:00,98.48,98.86,98.38,98.43,18802.0,80.4492,80.7597,80.3676,80.4084,18802.0
2019-10-31 11:30:00,98.51,98.65,98.4,98.53,12495.0,80.4738,80.5881,80.3839,80.4901,12495.0
2019-10-31 12:00:00,98.5,98.82,98.31,98.75,22108.0,80.4656,80.727,80.3104,80.6698,22108.0
2019-10-31 12:30:00,98.74,99.02,98.58,99.02,24506.0,80.6616,80.8904,80.5309,80.8904,24506.0
2019-10-31 13:00:00,99.02,99.13,98.68,98.98,26752.0,80.8904,80.9802,80.6126,80.8577,26752.0
2019-10-31 13:30:00,99.0,99.42,99.0,99.38,14819.0,80.874,81.2171,80.874,81.1845,14819.0
2019-10-31 14:00:00,99.38,99.48,98.88,99.22,16226.0,81.1845,81.2662,80.776,81.0538,16226.0
2019-10-31 14:30:00,99.17,99.61,99.12,99.54,40784.0,81.0129,81.3724,80.9721,81.3152,40784.0
2019-10-31 15:00:00,99.54,99.91,99.42,99.86,33563.0,81.3152,81.6174,81.2171,81.5766,33563.0
2019-10-31 15:30:00,99.81,100.48,99.74,100.39,105687.0,81.5357,82.0831,81.4786,82.0095,105687.0
2019-11-01 09:30:00,100.54,100.54,99.52,99.82,20256.0,82.1321,82.1321,81.2988,81.5439,20256.0
2019-11-01 10:00:00,99.86,100.33,99.67,100.33,37411.0,81.5766,81.9605,81.4214,81.9605,37411.0
2019-11-01 10:30:00,100.32,100.89,100.32,100.89,24205.0,81.9524,82.418,81.9524,82.418,24205.0
2019-11-01 11:00:00,100.87,101.05,100.6,100.72,34140.0,82.4017,82.5487,82.1811,82.2791,34140.0
2019-11-01 11:30:00,100.66,100.68,100.24,100.56,28278.0,82.2301,82.2464,81.887,82.1484,28278.0
2019-11-01 12:00:00,100.56,100.76,100.41,100.74,19755.0,82.1484,82.3118,82.0259,82.2955,19755.0
2019-11-01 12:30:00,100.71,100.99,100.66,100.95,15616.0,82.271,82.4997,82.2301,82.467,15616.0
2019-11-01 13:00:00,100.95,100.99,100.61,100.99,56482.0,82.467,82.4997,82.1893,82.4997,56482.0
2019-11-01 13:30:00,101.0,101.39,100.9,101.39,30672.0,82.5079,82.8265,82.4262,82.8265,30672.0
2019-11-01 14:00:00,101.44,101.44,100.75,100.95,29033.0,82.8673,82.8673,82.3036,82.467,29033.0
2019-11-01 14:30:00,100.9,100.92,99.97,100.05,15964.0,82.4262,82.4425,81.6664,81.7318,15964.0
2019-11-01 15:00:00,100.02,100.12,99.85,99.98,23903.0,81.7073,81.789,81.5684,81.6746,23903.0
2019-11-01 15:30:00,99.94,100.25,99.65,100.14,94582.0,81.6419,81.8952,81.405,81.8053,94582.0
2019-11-04 09:30:00,100.75,101.13,100.05,100.94,51863.0,82.3036,82.6141,81.7318,82.4588,51863.0
2019-11-04 10:00:00,100.92,101.47,100.75,100.95,42326.0,82.4425,82.8918,82.3036,82.467,42326.0
2019-11-04 10:30:00,100.95,101.13,100.25,100.59,81891.0,82.467,82.6141,81.8952,82.1729,81891.0
2019-11-04 11:00:00,100.54,100.62,99.93,100.08,37569.0,82.1321,82.1974,81.6338,81.7563,37569.0
2019-11-04 11:30:00,99.99,100.59,99.52,100.55,63532.0,81.6828,82.1729,81.2988,82.1402,63532.0
2019-11-04 12:00:00,100.53,101.05,100.52,100.95,55976.0,82.1239,82.5487,82.1157,82.467,55976.0
2019-11-04 12:30:00,100.92,100.98,100.3,100.68,21006.0,82.4425,82.4915,81.936,82.2464,21006.0
2019-11-04 13:00:00,100.67,101.14,100.54,101.09,20258.0,82.2383,82.6222,82.1321,82.5814,20258.0
2019-11-04 13:30:00,101.04,101.08,100.42,100.42,10716.0,82.5405,82.5732,82.0341,82.0341,10716.0
2019-11-04 14:00:00,100.37,100.39,99.6,99.65,18989.0,81.9932,82.0095,81.3642,81.405,18989.0
2019-11-04 14:30:00,99.6,99.66,99.22,99.41,16654.0,81.3642,81.4132,81.0538,81.209,16654.0
2019-11-04 15:00:00,99.44,99.92,99.4,99.79,29070.0,81.2335,81.6256,81.2008,81.5194,29070.0
2019-11-04 15:30:00,99.76,100.21,99.75,100.1,59954.0,81.4949,81.8625,81.4867,81.7726,59954.0
2019-11-05 09:30:00,99.85,100.4,99.78,99.8,8212.0,81.5684,82.0177,81.5112,81.5276,8212.0
2019-11-05 10:00:00,99.72,99.95,98.82,98.93,12394.0,81.4622,81.6501,80.727,80.8169,12394.0
2019-11-05 10:30:00,98.91,98.92,97.96,98.51,25865.0,80.8005,80.8087,80.0245,80.4738,25865.0
2019-11-05 11:00:00,98.51,98.82,98.25,98.44,14830.0,80.4738,80.727,80.2614,80.4166,14830.0
2019-11-05 11:30:00,98.4,98.59,98.25,98.53,12876.0,80.3839,80.5391,80.2614,80.4901,12876.0
2019-11-05 12:00:00,98.58,98.65,98.3,98.38,9138.0,80.5309,80.5881,80.3022,80.3676,9138.0
2019-11-05 12:30:00,98.45,98.56,98.35,98.49,7377.0,80.4247,80.5146,80.343,80.4574,7377.0
2019-11-05 13:00:00,98.53,98.59,98.26,98.37,11014.0,80.4901,80.5391,80.2695,80.3594,11014.0
2019-11-05 13:30:00,98.4,98.52,98.27,98.41,17212.0,80.3839,80.4819,80.2777,80.3921,17212.0
2019-11-05 14:00:00,98.41,99.06,98.37,98.72,23102.0,80.3921,80.9231,80.3594,80.6453,23102.0
2019-11-05 14:30:00,98.72,98.74,98.17,98.17,14174.0,80.6453,80.6616,80.196,80.196,14174.0
2019-11-05 15:00:00,98.11,98.3,97.62,97.72,27660.0,80.147,80.3022,79.7467,79.8284,27660.0
2019-11-05 15:30:00,97.72,97.79,97.09,97.44,110824.0,79.8284,79.8856,79.3137,79.5997,110824.0
2019-11-06 09:30:00,96.64,100.58,96.3,100.11,43391.0,78.9461,82.1648,78.6684,81.7808,43391.0
2019-11-06 10:00:00,100.1,102.62,99.88,102.58,53706.0,81.7726,83.8313,81.5929,83.7986,53706.0
2019-11-06 10:30:00,102.59,102.75,101.88,102.02,32200.0,83.8067,83.9375,83.2267,83.3411,32200.0
2019-11-06 11:00:00,101.97,102.34,101.61,101.72,18283.0,83.3003,83.6025,83.0062,83.096,18283.0
2019-11-06 11:30:00,101.74,102.24,101.55,101.89,24945.0,83.1124,83.5208,82.9572,83.2349,24945.0
2019-11-06 12:00:00,102.07,103.01,102.06,102.65,18193.0,83.382,84.1498,83.3738,83.8558,18193.0
2019-11-06 12:30:00,102.67,103.01,102.66,103.01,35641.0,83.8721,84.1498,83.8639,84.1498,35641.0
2019-11-06 13:00:00,103.03,103.08,102.59,102.89,31767.0,84.1662,84.207,83.8067,84.0518,31767.0
2019-11-06 13:30:00,102.89,102.91,102.46,102.61,26667.0,84.0518,84.0682,83.7005,83.8231,26667.0
2019-11-06 14:00:00,102.67,102.84,102.41,102.67,19580.0,83.8721,84.011,83.6597,83.8721,19580.0
2019-11-06 14:30:00,102.68,102.96,102.48,102.84,17824.0,83.8803,84.109,83.7169,84.011,17824.0
2019-11-06 15:00:00,102.83,103.12,102.75,103.07,18164.0,84.0028,84.2397,83.9375,84.1989,18164.0
2019-11-06 15:30:00,103.08,103.96,102.96,103.73,95904.0,84.207,84.9259,84.109,84.738,95904.0
2019-11-07 09:30:00,104.0,104.09,102.83,103.15,37064.0,84.9586,85.0321,84.0028,84.2642,37064.0
2019-11-07 10:00:00,102.89,103.32,102.82,103.03,24191.0,84.0518,84.4031,83.9946,84.1662,24191.0
2019-11-07 10:30:00,102.97,103.06,102.5,102.59,18614.0,84.1172,84.1907,83.7332,83.8067,18614.0
2019-11-07 11:00:00,102.61,102.64,101.91,102.53,26038.0,83.8231,83.8476,83.2512,83.7577,26038.0
2019-11-07 11:30:00,102.48,102.48,101.61,101.89,16213.0,83.7169,83.7169,83.0062,83.2349,16213.0
2019-11-07 12:00:00,101.84,101.92,101.02,101.21,15967.0,83.1941,83.2594,82.5242,82.6794,15967.0
2019-11-07 12:30:00,101.28,101.62,101.11,101.43,17898.0,82.7366,83.0143,82.5977,82.8591,17898.0
2019-11-07 13:00:00,101.32,101.37,100.94,100.94,14230.0,82.7693,82.8101,82.4588,82.4588,14230.0
2019-11-07 13:30:00,101.0,101.22,100.95,101.03,10123.0,82.5079,82.6876,82.467,82.5324,10123.0
2019-11-07 14:00:00,101.03,101.95,100.98,101.84,21240.0,82.5324,83.2839,82.4915,83.1941,21240.0
2019-11-07 14:30:00,101.8,102.18,101.8,101.97,11036.0,83.1614,83.4718,83.1614,83.3003,11036.0
2019-11-07 15:00:00,101.93,102.01,101.68,101.88,13069.0,83.2676,83.3329,83.0634,83.2267,13069.0
2019-11-07 15:30:00,101.9,102.41,101.77,102.07,72653.0,83.2431,83.6597,83.1369,83.382,72653.0
2019-11-08 09:30:00,102.0,102.2,101.28,101.65,13170.0,83.3248,83.4881,82.7366,83.0388,13170.0
2019-11-08 10:00:00,101.7,103.16,101.59,103.05,8273.0,83.0797,84.2724,82.9898,84.1825,8273.0
2019-11-08 10:30:00,103.09,103.51,102.6,102.61,7501.0,84.2152,84.5583,83.8149,83.8231,7501.0
2019-11-08 11:00:00,102.58,103.57,102.58,103.29,10460.0,83.7986,84.6073,83.7986,84.3786,10460.0
2019-11-08 11:30:00,103.3,103.73,103.24,103.59,9667.0,84.3868,84.738,84.3377,84.6237,9667.0
2019-11-08 12:00:00,103.47,103.54,102.84,103.04,8284.0,84.5256,84.5828,84.011,84.1744,8284.0
2019-11-08 12:30:00,103.17,103.54,103.17,103.49,7323.0,84.2806,84.5828,84.2806,84.542,7323.0
2019-11-08 13:00:00,103.47,103.83,103.47,103.67,10694.0,84.5256,84.8197,84.5256,84.689,10694.0
2019-11-08 13:30:00,103.67,104.22,103.6,104.19,26730.0,84.689,85.1383,84.6318,85.1138,26730.0
2019-11-08 14:00:00,104.23,104.61,104.08,104.55,9931.0,85.1465,85.4569,85.0239,85.4079,9931.0
2019-11-08 14:30:00,104.53,104.84,104.33,104.69,17155.0,85.3915,85.6448,85.2282,85.5223,17155.0
2019-11-08 15:00:00,104.65,105.0,104.64,104.82,19380.0,85.4896,85.7755,85.4814,85.6285,19380.0
2019-11-08 15:30:00,104.81,104.88,104.59,104.67,61242.0,85.6203,85.6775,85.4406,85.5059,61242.0
2019-11-11 09:30:00,103.77,104.5,102.89,103.81,15336.0,84.7707,85.367,84.0518,84.8034,15336.0
2019-11-11 10:00:00,103.9,104.97,103.89,104.97,14326.0,84.8769,85.751,84.8687,85.751,14326.0
2019-11-11 10:30:00,104.99,105.12,104.44,105.02,9679.0,85.7673,85.8735,85.318,85.7918,9679.0
2019-11-11 11:00:00,105.03,105.37,104.97,105.37,10269.0,85.8,86.0778,85.751,86.0778,10269.0
2019-11-11 11:30:00,105.37,105.75,105.36,105.44,10825.0,86.0778,86.3882,86.0696,86.1349,10825.0
2019-11-11 12:00:00,105.39,106.04,105.18,105.92,12552.0,86.0941,86.6251,85.9225,86.5271,12552.0
2019-11-11 12:30:00,105.94,106.13,105.73,105.98,7713.0,86.5434,86.6986,86.3718,86.5761,7713.0
2019-11-11 13:00:00,106.02,106.21,105.85,106.14,10311.0,86.6087,86.764,86.4699,86.7068,10311.0
2019-11-11 13:30:00,106.18,106.51,106.18,106.3,18613.0,86.7394,87.009,86.7394,86.8375,18613.0
2019-11-11 14:00:00,106.31,106.46,106.24,106.32,12697.0,86.8456,86.9682,86.7885,86.8538,12697.0
2019-11-11 14:30:00,106.34,106.34,106.16,106.19,10444.0,86.8702,86.8702,86.7231,86.7476,10444.0
2019-11-11 15:00:00,106.22,106.24,105.9,106.05,14937.0,86.7721,86.7885,86.5107,86.6333,14937.0
2019-11-11 15:30:00,106.07,106.32,105.96,106.25,46426.0,86.6496,86.8538,86.5597,86.7966,46426.0
2019-11-12 09:30:00,106.1,106.25,105.58,105.77,11366.0,86.6741,86.7966,86.2493,86.4045,11366.0
2019-11-12 10:00:00,105.89,106.27,105.71,106.27,13914.0,86.5025,86.813,86.3555,86.813,13914.0
2019-11-12 10:30:00,106.01,106.33,105.92,106.33,14914.0,86.6006,86.862,86.5271,86.862,14914.0
2019-11-12 11:00:00,106.28,106.4,105.75,105.77,14738.0,86.8211,86.9192,86.3882,86.4045,14738.0
2019-11-12 11:30:00,105.72,106.04,105.41,105.43,14851.0,86.3637,86.6251,86.1104,86.1268,14851.0
2019-11-12 12:00:00,105.53,106.04,105.38,106.02,10134.0,86.2085,86.6251,86.0859,86.6087,10134.0
2019-11-12 12:30:00,106.03,106.16,105.86,106.11,9805.0,86.6169,86.7231,86.478,86.6823,9805.0
2019-11-12 13:00:00,106.09,106.33,106.03,106.27,6251.0,86.6659,86.862,86.6169,86.813,6251.0
2019-11-12 13:30:00,106.29,106.47,106.23,106.26,9775.0,86.8293,86.9764,86.7803,86.8048,9775.0
2019-11-12 14:00:00,106.21,106.25,105.78,105.81,7878.0,86.764,86.7966,86.4127,86.4372,7878.0
2019-11-12 14:30:00,105.81,105.99,105.8,105.95,7754.0,86.4372,86.5842,86.429,86.5516,7754.0
2019-11-12 15:00:00,106.02,106.09,105.91,106.05,12695.0,86.6087,86.6659,86.5189,86.6333,12695.0
2019-11-12 15:30:00,106.05,106.27,106.02,106.15,41510.0,86.6333,86.813,86.6087,86.7149,41510.0
2019-11-13 09:30:00,105.56,106.2,105.56,106.16,17375.0,86.233,86.7558,86.233,86.7231,17375.0
2019-11-13 10:00:00,105.97,106.84,105.91,106.78,20567.0,86.5679,87.2786,86.5189,87.2296,20567.0
2019-11-13 10:30:00,106.86,107.33,106.59,106.59,11779.0,87.2949,87.6789,87.0744,87.0744,11779.0
2019-11-13 11:00:00,106.68,107.09,106.53,106.89,6700.0,87.1479,87.4828,87.0254,87.3195,6700.0
2019-11-13 11:30:00,106.85,107.26,106.85,107.26,9941.0,87.2868,87.6217,87.2868,87.6217,9941.0
2019-11-13 12:00:00,107.26,107.26,106.92,107.08,6467.0,87.6217,87.6217,87.344,87.4747,6467.0
2019-11-13 12:30:00,106.98,107.28,106.87,107.04,9009.0,87.393,87.6381,87.3031,87.442,9009.0
2019-11-13 13:00:00,107.06,107.22,106.86,107.19,9258.0,87.4583,87.589,87.2949,87.5645,9258.0
2019-11-13 13:30:00,107.19,107.47,107.15,107.28,19126.0,87.5645,87.7933,87.5319,87.6381,19126.0
2019-11-13 14:00:00,107.32,107.34,106.95,107.0,31800.0,87.6707,87.6871,87.3685,87.4093,31800.0
2019-11-13 14:30:00,107.0,107.08,106.68,106.77,21861.0,87.4093,87.4747,87.1479,87.2214,21861.0
2019-11-13 15:00:00,106.79,107.04,106.78,106.97,23288.0,87.2378,87.442,87.2296,87.3848,23288.0
2019-11-13 15:30:00,106.98,106.98,106.54,106.63,58084.0,87.393,87.393,87.0335,87.1071,58084.0
2019-11-14 09:30:00,106.35,106.85,106.13,106.85,14417.0,86.8783,87.2868,86.6986,87.2868,14417.0
2019-11-14 10:00:00,106.9,107.37,106.63,106.78,21928.0,87.3276,87.7116,87.1071,87.2296,21928.0
2019-11-14 10:30:00,106.84,107.26,106.75,106.86,7715.0,87.2786,87.6217,87.2051,87.2949,7715.0
2019-11-14 11:00:00,106.77,107.13,106.77,106.93,4212.0,87.2214,87.5155,87.2214,87.3521,4212.0
2019-11-14 11:30:00,106.93,107.0,106.65,106.88,6675.0,87.3521,87.4093,87.1234,87.3113,6675.0
2019-11-14 12:00:00,106.86,107.02,106.8,106.88,7730.0,87.2949,87.4257,87.2459,87.3113,7730.0
2019-11-14 12:30:00,106.9,107.03,106.88,106.96,4614.0,87.3276,87.4338,87.3113,87.3766,4614.0
2019-11-14 13:00:00,106.95,106.97,106.48,106.68,27554.0,87.3685,87.3848,86.9845,87.1479,27554.0
2019-11-14 13:30:00,106.59,106.66,106.14,106.29,10021.0,87.0744,87.1316,86.7068,86.8293,10021.0
2019-11-14 14:00:00,106.31,106.67,106.16,106.54,11294.0,86.8456,87.1397,86.7231,87.0335,11294.0
2019-11-14 14:30:00,106.55,106.68,106.41,106.55,10261.0,87.0417,87.1479,86.9273,87.0417,10261.0
2019-11-14 15:00:00,106.62,106.69,106.55,106.63,7072.0,87.0989,87.1561,87.0417,87.1071,7072.0
2019-11-14 15:30:00,106.6,106.79,106.56,106.58,21511.0,87.0826,87.2378,87.0499,87.0662,21511.0
2019-11-15 09:30:00,106.8,106.8,106.16,106.69,10576.0,87.2459,87.2459,86.7231,87.1561,10576.0
2019-11-15 10:00:00,106.59,106.73,106.17,106.17,8688.0,87.0744,87.1887,86.7313,86.7313,8688.0
2019-11-15 10:30:00,106.17,106.58,106.13,106.44,8222.0,86.7313,87.0662,86.6986,86.9518,8222.0
2019-11-15 11:00:00,106.45,106.7,106.44,106.59,9315.0,86.96,87.1642,86.9518,87.0744,9315.0
2019-11-15 11:30:00,106.56,106.69,106.49,106.57,7692.0,87.0499,87.1561,86.9927,87.058,7692.0
2019-11-15 12:00:00,106.59,107.01,106.51,106.86,12894.0,87.0744,87.4175,87.009,87.2949,12894.0
2019-11-15 12:30:00,106.81,107.2,106.75,107.19,13565.0,87.2541,87.5727,87.2051,87.5645,13565.0
2019-11-15 13:00:00,107.23,107.23,106.91,107.12,6797.0,87.5972,87.5972,87.3358,87.5073,6797.0
2019-11-15 13:30:00,107.12,107.15,106.53,106.63,9168.0,87.5073,87.5319,87.0254,87.1071,9168.0
2019-11-15 14:00:00,106.72,107.13,106.62,107.02,20216.0,87.1806,87.5155,87.0989,87.4257,20216.0
2019-11-15 14:30:00,107.0,107.11,106.78,106.79,5835.0,87.4093,87.4992,87.2296,87.2378,5835.0
2019-11-15 15:00:00,106.81,106.87,106.62,106.82,8040.0,87.2541,87.3031,87.0989,87.2623,8040.0
2019-11-15 15:30:00,106.81,106.81,106.33,106.44,41403.0,87.2541,87.2541,86.862,86.9518,41403.0
2019-11-18 09:30:00,106.25,107.17,105.69,105.88,20922.0,86.7966,87.5482,86.3392,86.4944,20922.0
2019-11-18 10:00:00,105.98,105.98,104.53,104.62,10927.0,86.5761,86.5761,85.3915,85.4651,10927.0
2019-11-18 10:30:00,104.7,104.91,103.91,103.98,11518.0,85.5304,85.702,84.8851,84.9422,11518.0
2019-11-18 11:00:00,103.99,104.18,103.25,103.57,30125.0,84.9504,85.1056,84.3459,84.6073,30125.0
2019-11-18 11:30:00,103.58,103.75,102.64,102.64,32122.0,84.6155,84.7544,83.8476,83.8476,32122.0
2019-11-18 12:00:00,102.58,103.24,102.57,103.03,28693.0,83.7986,84.3377,83.7904,84.1662,28693.0
2019-11-18 12:30:00,102.95,103.37,102.76,103.2,9981.0,84.1008,84.4439,83.9456,84.3051,9981.0
2019-11-18 13:00:00,103.18,103.56,102.9,103.11,15429.0,84.2887,84.5991,84.06,84.2315,15429.0
2019-11-18 13:30:00,103.13,103.18,102.64,102.83,14116.0,84.2479,84.2887,83.8476,84.0028,14116.0
2019-11-18 14:00:00,102.77,102.82,102.43,102.78,10261.0,83.9538,83.9946,83.676,83.962,10261.0
2019-11-18 14:30:00,102.77,102.93,102.23,102.23,13268.0,83.9538,84.0845,83.5127,83.5127,13268.0
2019-11-18 15:00:00,102.2,102.31,102.12,102.13,23531.0,83.4881,83.578,83.4228,83.431,23531.0
2019-11-18 15:30:00,102.13,102.17,101.79,102.06,82859.0,83.431,83.4636,83.1532,83.3738,82859.0
2019-11-19 09:30:00,102.25,102.25,101.03,101.3,14158.0,83.529,83.529,82.5324,82.7529,14158.0
2019-11-19 10:00:00,101.18,101.18,100.21,100.59,25418.0,82.6549,82.6549,81.8625,82.1729,25418.0
2019-11-19 10:30:00,100.68,101.11,100.44,101.04,15665.0,82.2464,82.5977,82.0504,82.5405,15665.0
2019-11-19 11:00:00,101.13,101.33,101.05,101.22,10591.0,82.6141,82.7774,82.5487,82.6876,10591.0
2019-11-19 11:30:00,101.23,101.79,101.14,101.77,12964.0,82.6957,83.1532,82.6222,83.1369,12964.0
2019-11-19 12:00:00,101.78,102.27,101.49,102.2,7552.0,83.145,83.5453,82.9081,83.4881,7552.0
2019-11-19 12:30:00,102.16,102.33,101.98,102.02,23066.0,83.4555,83.5943,83.3084,83.3411,23066.0
2019-11-19 13:00:00,102.15,102.35,102.01,102.02,14331.0,83.4473,83.6107,83.3329,83.3411,14331.0
2019-11-19 13:30:00,101.91,102.03,101.51,101.75,8662.0,83.2512,83.3493,82.9245,83.1205,8662.0
2019-11-19 14:00:00,101.72,102.08,101.69,101.96,40291.0,83.096,83.3901,83.0715,83.2921,40291.0
2019-11-19 14:30:00,101.97,102.91,101.97,102.69,19384.0,83.3003,84.0682,83.3003,83.8884,19384.0
2019-11-19 15:00:00,102.7,102.95,102.59,102.75,25103.0,83.8966,84.1008,83.8067,83.9375,25103.0
2019-11-19 15:30:00,102.75,102.87,102.42,102.44,108691.0,83.9375,84.0355,83.6679,83.6842,108691.0
2019-11-20 09:30:00,102.25,103.47,102.25,103.16,17806.0,83.529,84.5256,83.529,84.2724,17806.0
2019-11-20 10:00:00,103.09,103.25,102.9,103.18,29130.0,84.2152,84.3459,84.06,84.2887,29130.0
2019-11-20 10:30:00,103.32,103.89,103.21,103.41,14321.0,84.4031,84.8687,84.3132,84.4766,14321.0
2019-11-20 11:00:00,103.34,103.39,103.1,103.11,16801.0,84.4194,84.4603,84.2234,84.2315,16801.0
2019-11-20 11:30:00,103.12,103.57,103.08,103.25,9005.0,84.2397,84.6073,84.207,84.3459,9005.0
2019-11-20 12:00:00,103.26,103.38,102.99,102.99,10107.0,84.3541,84.4521,84.1335,84.1335,10107.0
2019-11-20 12:30:00,102.93,102.93,102.34,102.34,7144.0,84.0845,84.0845,83.6025,83.6025,7144.0
2019-11-20 13:00:00,102.41,102.42,102.04,102.35,5038.0,83.6597,83.6679,83.3574,83.6107,5038.0
2019-11-20 13:30:00,102.35,103.42,102.18,103.42,29014.0,83.6107,84.4848,83.4718,84.4848,29014.0
2019-11-20 14:00:00,103.5,103.53,102.9,103.35,30847.0,84.5501,84.5746,84.06,84.4276,30847.0
2019-11-20 14:30:00,103.4,103.47,103.01,103.01,19826.0,84.4684,84.5256,84.1498,84.1498,19826.0
2019-11-20 15:00:00,102.99,103.05,102.83,102.87,21662.0,84.1335,84.1825,84.0028,84.0355,21662.0
2019-11-20 15:30:00,102.84,102.91,102.57,102.74,54347.0,84.011,84.0682,83.7904,83.9293,54347.0
2019-11-21 09:30:00,103.37,103.69,102.99,103.69,14132.0,84.4439,84.7053,84.1335,84.7053,14132.0
2019-11-21 10:00:00,103.67,103.82,103.17,103.43,13685.0,84.689,84.8115,84.2806,84.4929,13685.0
2019-11-21 10:30:00,103.44,103.69,102.89,103.67,14798.0,84.5011,84.7053,84.0518,84.689,14798.0
2019-11-21 11:00:00,103.68,103.68,103.14,103.39,11426.0,84.6972,84.6972,84.256,84.4603,11426.0
2019-11-21 11:30:00,103.31,103.66,103.21,103.6,7136.0,84.3949,84.6808,84.3132,84.6318,7136.0
2019-11-21 12:00:00,103.63,104.0,103.63,104.0,11300.0,84.6563,84.9586,84.6563,84.9586,11300.0
2019-11-21 12:30:00,103.82,104.11,103.81,104.09,6212.0,84.8115,85.0484,84.8034,85.0321,6212.0
2019-11-21 13:00:00,104.14,104.17,104.01,104.08,5941.0,85.073,85.0975,84.9668,85.0239,5941.0
2019-11-21 13:30:00,104.05,104.16,103.89,104.12,9375.0,84.9994,85.0893,84.8687,85.0566,9375.0
2019-11-21 14:00:00,104.09,104.22,103.92,104.02,19287.0,85.0321,85.1383,84.8932,84.9749,19287.0
2019-11-21 14:30:00,104.0,104.47,103.97,104.09,10794.0,84.9586,85.3425,84.9341,85.0321,10794.0
2019-11-21 15:00:00,104.06,104.52,104.06,104.32,11689.0,85.0076,85.3834,85.0076,85.22,11689.0
2019-11-21 15:30:00,104.33,104.61,103.95,104.11,61007.0,85.2282,85.4569,84.9177,85.0484,61007.0
2019-11-22 09:30:00,103.95,104.02,103.45,103.67,11930.0,84.9177,84.9749,84.5093,84.689,11930.0
2019-11-22 10:00:00,103.5,103.58,102.53,102.66,11247.0,84.5501,84.6155,83.7577,83.8639,11247.0
2019-11-22 10:30:00,102.67,103.0,102.46,102.55,28614.0,83.8721,84.1417,83.7005,83.7741,28614.0
2019-11-22 11:00:00,102.48,102.68,102.4,102.58,9996.0,83.7169,83.8803,83.6515,83.7986,9996.0
2019-11-22 11:30:00,102.64,102.97,102.41,102.76,13737.0,83.8476,84.1172,83.6597,83.9456,13737.0
2019-11-22 12:00:00,102.83,103.04,102.38,102.52,32239.0,84.0028,84.1744,83.6352,83.7496,32239.0
2019-11-22 12:30:00,102.46,102.5,101.62,101.87,7038.0,83.7005,83.7332,83.0143,83.2186,7038.0
2019-11-22 13:00:00,101.9,102.0,101.31,101.31,11347.0,83.2431,83.3248,82.7611,82.7611,11347.0
2019-11-22 13:30:00,101.34,101.51,101.13,101.31,9479.0,82.7856,82.9245,82.6141,82.7611,9479.0
2019-11-22 14:00:00,101.23,101.23,100.68,100.8,14442.0,82.6957,82.6957,82.2464,82.3445,14442.0
2019-11-22 14:30:00,100.77,101.01,100.56,100.56,25385.0,82.32,82.516,82.1484,82.1484,25385.0
2019-11-22 15:00:00,100.6,100.6,100.16,100.2,25086.0,82.1811,82.1811,81.8217,81.8543,25086.0
2019-11-22 15:30:00,100.23,100.61,100.0,100.06,55074.0,81.8788,82.1893,81.6909,81.74,55074.0
2019-11-25 09:30:00,99.84,100.58,99.52,100.36,15014.0,82.0335,82.6415,81.7706,82.4607,15014.0
2019-11-25 10:00:00,100.37,101.2,100.29,100.6,15947.0,82.469,83.1509,82.4032,82.6579,15947.0
2019-11-25 10:30:00,100.49,100.81,100.27,100.38,7281.0,82.5676,82.8305,82.3868,82.4772,7281.0
2019-11-25 11:00:00,100.4,100.47,99.77,100.23,19669.0,82.4936,82.5511,81.976,82.3539,19669.0
2019-11-25 11:30:00,100.26,100.26,99.8,99.95,7489.0,82.3786,82.3786,82.0006,82.1239,7489.0
2019-11-25 12:00:00,99.87,100.06,99.71,99.88,6907.0,82.0581,82.2142,81.9267,82.0663,6907.0
2019-11-25 12:30:00,99.88,100.26,99.72,100.26,5397.0,82.0663,82.3786,81.9349,82.3786,5397.0
2019-11-25 13:00:00,100.34,100.38,100.08,100.14,6348.0,82.4443,82.4772,82.2307,82.28,6348.0
2019-11-25 13:30:00,100.2,100.23,99.78,99.96,11093.0,82.3293,82.3539,81.9842,82.1321,11093.0
2019-11-25 14:00:00,99.97,100.27,99.87,99.93,8692.0,82.1403,82.3868,82.0581,82.1074,8692.0
2019-11-25 14:30:00,99.94,100.23,99.81,99.86,16140.0,82.1156,82.3539,82.0088,82.0499,16140.0
2019-11-25 15:00:00,99.84,100.06,99.8,100.01,10518.0,82.0335,82.2142,82.0006,82.1732,10518.0
2019-11-25 15:30:00,100.02,100.18,99.73,99.97,54264.0,82.1814,82.3128,81.9431,82.1403,54264.0
2019-11-26 09:30:00,100.34,100.75,100.21,100.31,5832.0,82.4443,82.7812,82.3375,82.4197,5832.0
2019-11-26 10:00:00,100.6,101.07,100.6,100.84,6631.0,82.6579,83.0441,82.6579,82.8551,6631.0
2019-11-26 10:30:00,100.85,101.35,100.85,101.35,5864.0,82.8633,83.2742,82.8633,83.2742,5864.0
2019-11-26 11:00:00,101.31,101.36,100.97,101.04,5467.0,83.2413,83.2824,82.9619,83.0195,5467.0
2019-11-26 11:30:00,101.0,101.31,100.98,101.05,7578.0,82.9866,83.2413,82.9702,83.0277,7578.0
2019-11-26 12:00:00,101.1,101.52,101.06,101.51,5073.0,83.0688,83.4139,83.0359,83.4056,5073.0
2019-11-26 12:30:00,101.5,101.55,101.33,101.35,4847.0,83.3974,83.4385,83.2577,83.2742,4847.0
2019-11-26 13:00:00,101.36,101.68,101.23,101.56,5562.0,83.2824,83.5453,83.1756,83.4467,5562.0
2019-11-26 13:30:00,101.54,101.54,101.27,101.47,5672.0,83.4303,83.4303,83.2084,83.3728,5672.0
2019-11-26 14:00:00,101.46,101.57,101.22,101.23,12171.0,83.3646,83.4549,83.1674,83.1756,12171.0
2019-11-26 14:30:00,101.22,101.65,101.17,101.6,9128.0,83.1674,83.5207,83.1263,83.4796,9128.0
2019-11-26 15:00:00,101.59,101.7,101.47,101.66,6890.0,83.4714,83.5618,83.3728,83.5289,6890.0
2019-11-26 15:30:00,101.71,101.87,101.5,101.56,30935.0,83.57,83.7014,83.3974,83.4467,30935.0
2019-11-27 09:30:00,101.95,101.95,101.11,101.88,14358.0,83.7672,83.7672,83.077,83.7096,14358.0
2019-11-27 10:00:00,101.85,102.15,101.48,102.09,8182.0,83.685,83.9315,83.381,83.8822,8182.0
2019-11-27 10:30:00,102.01,102.03,101.5,101.55,10472.0,83.8165,83.8329,83.3974,83.4385,10472.0
2019-11-27 11:00:00,101.59,101.59,100.95,101.16,9315.0,83.4714,83.4714,82.9455,83.1181,9315.0
2019-11-27 11:30:00,101.23,101.47,100.97,101.04,8364.0,83.1756,83.3728,82.9619,83.0195,8364.0
2019-11-27 12:00:00,101.03,101.34,100.99,101.29,7399.0,83.0112,83.266,82.9784,83.2249,7399.0
2019-11-27 12:30:00,101.18,101.4,101.13,101.33,8378.0,83.1345,83.3153,83.0934,83.2577,8378.0
2019-11-27 13:00:00,101.33,101.79,101.32,101.73,6349.0,83.2577,83.6357,83.2495,83.5864,6349.0
2019-11-27 13:30:00,101.73,101.95,101.73,101.76,6472.0,83.5864,83.7672,83.5864,83.611,6472.0
2019-11-27 14:00:00,101.76,101.79,101.6,101.72,9838.0,83.611,83.6357,83.4796,83.5782,9838.0
2019-11-27 14:30:00,101.73,101.96,101.73,101.87,7884.0,83.5864,83.7754,83.5864,83.7014,7884.0
2019-11-27 15:00:00,101.85,101.85,101.57,101.73,8360.0,83.685,83.685,83.4549,83.5864,8360.0
2019-11-27 15:30:00,101.77,102.01,101.7,101.94,25226.0,83.6193,83.8165,83.5618,83.7589,25226.0
2019-11-29 09:30:00,101.94,102.05,101.35,101.35,6697.0,83.7589,83.8493,83.2742,83.2742,6697.0
2019-11-29 10:00:00,101.54,102.01,101.44,101.91,3596.0,83.4303,83.8165,83.3481,83.7343,3596.0
2019-11-29 10:30:00,101.97,102.01,101.71,101.95,5343.0,83.7836,83.8165,83.57,83.7672,5343.0
2019-11-29 11:00:00,101.84,101.93,101.13,101.26,10867.0,83.6768,83.7507,83.0934,83.2002,10867.0
2019-11-29 11:30:00,101.22,101.69,101.22,101.56,7704.0,83.1674,83.5535,83.1674,83.4467,7704.0
2019-11-29 12:00:00,101.58,101.83,101.54,101.61,5675.0,83.4632,83.6686,83.4303,83.4878,5675.0
2019-11-29 12:30:00,101.58,101.79,100.8,100.96,16229.0,83.4632,83.6357,82.8223,82.9537,16229.0
2019-12-02 09:30:00,101.08,101.08,99.76,100.31,14192.0,83.0523,83.0523,81.9678,82.4197,14192.0
2019-12-02 10:00:00,100.01,100.27,99.84,100.11,7805.0,82.1732,82.3868,82.0335,82.2553,7805.0
2019-12-02 10:30:00,100.11,100.18,99.5,99.7,23067.0,82.2553,82.3128,81.7541,81.9185,23067.0
2019-12-02 11:00:00,99.84,100.27,99.53,100.12,13665.0,82.0335,82.3868,81.7788,82.2635,13665.0
2019-12-02 11:30:00,100.07,100.5,100.07,100.29,15986.0,82.2225,82.5758,82.2225,82.4032,15986.0
2019-12-02 12:00:00,100.28,100.82,100.2,100.52,26585.0,82.395,82.8387,82.3293,82.5922,26585.0
2019-12-02 12:30:00,100.49,100.51,100.24,100.46,11604.0,82.5676,82.584,82.3621,82.5429,11604.0
2019-12-02 13:00:00,100.38,101.0,100.36,100.94,11301.0,82.4772,82.9866,82.4607,82.9373,11301.0
2019-12-02 13:30:00,100.91,100.91,100.23,100.48,17628.0,82.9126,82.9126,82.3539,82.5593,17628.0
2019-12-02 14:00:00,100.48,100.83,100.46,100.79,18083.0,82.5593,82.8469,82.5429,82.814,18083.0
2019-12-02 14:30:00,100.79,100.92,100.54,100.54,19158.0,82.814,82.9209,82.6086,82.6086,19158.0
2019-12-02 15:00:00,100.54,100.54,100.27,100.41,17044.0,82.6086,82.6086,82.3868,82.5018,17044.0
2019-12-02 15:30:00,100.38,100.69,100.38,100.53,74190.0,82.4772,82.7319,82.4772,82.6004,74190.0
2019-12-03 09:30:00,100.09,100.83,99.93,100.48,11684.0,82.2389,82.8469,82.1074,82.5593,11684.0
2019-12-03 10:00:00,100.62,100.63,100.23,100.29,5468.0,82.6744,82.6826,82.3539,82.4032,5468.0
2019-12-03 10:30:00,100.22,100.6,100.0,100.49,11810.0,82.3457,82.6579,82.1649,82.5676,11810.0
2019-12-03 11:00:00,100.45,100.6,100.22,100.31,12119.0,82.5347,82.6579,82.3457,82.4197,12119.0
2019-12-03 11:30:00,100.34,100.52,100.23,100.48,14299.0,82.4443,82.5922,82.3539,82.5593,14299.0
2019-12-03 12:00:00,100.55,101.06,100.48,100.99,7463.0,82.6169,83.0359,82.5593,82.9784,7463.0
2019-12-03 12:30:00,101.03,101.45,100.97,101.26,14470.0,83.0112,83.3563,82.9619,83.2002,14470.0
2019-12-03 13:00:00,101.3,101.61,101.21,101.51,9982.0,83.2331,83.4878,83.1591,83.4056,9982.0
2019-12-03 13:30:00,101.51,101.76,101.51,101.73,9322.0,83.4056,83.611,83.4056,83.5864,9322.0
2019-12-03 14:00:00,101.75,101.83,101.52,101.67,13553.0,83.6028,83.6686,83.4139,83.5371,13553.0
2019-12-03 14:30:00,101.65,101.65,101.34,101.53,7839.0,83.5207,83.5207,83.266,83.4221,7839.0
2019-12-03 15:00:00,101.55,101.69,101.34,101.69,7985.0,83.4385,83.5535,83.266,83.5535,7985.0
2019-12-03 15:30:00,101.69,101.82,101.53,101.65,40144.0,83.5535,83.6603,83.4221,83.5207,40144.0
2019-12-04 09:30:00,101.92,103.23,101.73,103.23,14827.0,83.7425,84.8189,83.5864,84.8189,14827.0
2019-12-04 10:00:00,103.15,103.36,102.01,102.01,11458.0,84.7531,84.9257,83.8165,83.8165,11458.0
2019-12-04 10:30:00,102.12,102.46,101.75,101.82,14885.0,83.9068,84.1862,83.6028,83.6603,14885.0
2019-12-04 11:00:00,101.86,102.59,101.86,102.4,12629.0,83.6932,84.293,83.6932,84.1369,12629.0
2019-12-04 11:30:00,102.33,102.4,101.84,101.99,5748.0,84.0794,84.1369,83.6768,83.8,5748.0
2019-12-04 12:00:00,101.96,102.51,101.62,102.19,18448.0,83.7754,84.2273,83.496,83.9644,18448.0
2019-12-04 12:30:00,101.96,102.19,101.91,102.15,6887.0,83.7754,83.9644,83.7343,83.9315,6887.0
2019-12-04 13:00:00,102.13,102.14,101.9,102.0,6910.0,83.9151,83.9233,83.7261,83.8082,6910.0
2019-12-04 13:30:00,101.99,102.05,101.66,101.89,10656.0,83.8,83.8493,83.5289,83.7179,10656.0
2019-12-04 14:00:00,101.92,102.05,101.74,101.77,10498.0,83.7425,83.8493,83.5946,83.6193,10498.0
2019-12-04 14:30:00,101.76,102.0,101.7,102.0,9744.0,83.611,83.8082,83.5618,83.8082,9744.0
2019-12-04 15:00:00,102.03,102.17,101.93,102.02,15244.0,83.8329,83.9479,83.7507,83.8247,15244.0
2019-12-04 15:30:00,102.03,102.06,101.38,101.59,52453.0,83.8329,83.8575,83.2988,83.4714,52453.0
2019-12-05 09:30:00,101.54,101.83,100.73,100.9,17452.0,83.4303,83.6686,82.7648,82.9044,17452.0
2019-12-05 10:00:00,100.8,101.42,100.09,100.16,83591.0,82.8223,83.3317,82.2389,82.2964,83591.0
2019-12-05 10:30:00,100.07,100.53,100.07,100.19,7158.0,82.2225,82.6004,82.2225,82.3211,7158.0
2019-12-05 11:00:00,100.15,100.15,99.68,99.97,14781.0,82.2882,82.2882,81.902,82.1403,14781.0
2019-12-05 11:30:00,99.93,100.38,99.89,100.28,8036.0,82.1074,82.4772,82.0746,82.395,8036.0
2019-12-05 12:00:00,100.31,100.53,100.03,100.34,5950.0,82.4197,82.6004,82.1896,82.4443,5950.0
2019-12-05 12:30:00,100.3,100.51,100.22,100.49,5528.0,82.4114,82.584,82.3457,82.5676,5528.0
2019-12-05 13:00:00,100.5,100.9,100.46,100.9,6078.0,82.5758,82.9044,82.5429,82.9044,6078.0
2019-12-05 13:30:00,100.91,101.36,100.88,101.01,9089.0,82.9126,83.2824,82.888,82.9948,9089.0
2019-12-05 14:00:00,100.99,101.19,100.94,101.11,7259.0,82.9784,83.1427,82.9373,83.077,7259.0
2019-12-05 14:30:00,101.12,101.14,100.85,100.85,5962.0,83.0852,83.1016,82.8633,82.8633,5962.0
2019-12-05 15:00:00,100.9,100.97,100.79,100.86,4607.0,82.9044,82.9619,82.814,82.8716,4607.0
2019-12-05 15:30:00,100.82,101.03,100.49,100.53,41111.0,82.8387,83.0112,82.5676,82.6004,41111.0
2019-12-06 09:30:00,101.17,102.03,101.17,101.79,8809.0,83.1263,83.8329,83.1263,83.6357,8809.0
2019-12-06 10:00:00,101.88,102.03,101.56,102.0,12856.0,83.7096,83.8329,83.4467,83.8082,12856.0
2019-12-06 10:30:00,102.03,102.45,102.03,102.37,10584.0,83.8329,84.178,83.8329,84.1123,10584.0
2019-12-06 11:00:00,102.4,102.76,102.35,102.75,13228.0,84.1369,84.4327,84.0958,84.4245,13228.0
2019-12-06 11:30:00,102.69,102.99,102.49,102.49,11335.0,84.3752,84.6217,84.2109,84.2109,11335.0
2019-12-06 12:00:00,102.44,102.9,102.43,102.75,7355.0,84.1698,84.5477,84.1616,84.4245,7355.0
2019-12-06 12:30:00,102.75,103.17,102.72,103.16,8902.0,84.4245,84.7696,84.3998,84.7614,8902.0
2019-12-06 13:00:00,103.17,103.37,102.55,102.63,10725.0,84.7696,84.9339,84.2602,84.3259,10725.0
2019-12-06 13:30:00,102.7,102.74,102.55,102.61,6826.0,84.3834,84.4163,84.2602,84.3095,6826.0
2019-12-06 14:00:00,102.62,102.84,102.43,102.68,13203.0,84.3177,84.4984,84.1616,84.367,13203.0
2019-12-06 14:30:00,102.68,102.93,102.61,102.72,12271.0,84.367,84.5724,84.3095,84.3998,12271.0
2019-12-06 15:00:00,102.72,102.75,102.55,102.66,12146.0,84.3998,84.4245,84.2602,84.3505,12146.0
2019-12-06 15:30:00,102.62,102.69,102.32,102.34,36729.0,84.3177,84.3752,84.0712,84.0876,36729.0
2019-12-09 09:30:00,102.07,102.54,101.75,102.05,8768.0,83.8658,84.2519,83.6028,83.8493,8768.0
2019-12-09 10:00:00,102.02,102.34,101.99,102.34,2804.0,83.8247,84.0876,83.8,84.0876,2804.0
2019-12-09 10:30:00,102.49,102.52,101.78,101.9,7964.0,84.2109,84.2355,83.6275,83.7261,7964.0
2019-12-09 11:00:00,101.76,102.01,101.43,101.94,6076.0,83.611,83.8165,83.3399,83.7589,6076.0
2019-12-09 11:30:00,101.83,101.83,101.54,101.7,4575.0,83.6686,83.6686,83.4303,83.5618,4575.0
2019-12-09 12:00:00,101.62,101.62,101.22,101.43,3931.0,83.496,83.496,83.1674,83.3399,3931.0
2019-12-09 12:30:00,101.43,101.75,101.43,101.62,9520.0,83.3399,83.6028,83.3399,83.496,9520.0
2019-12-09 13:00:00,101.57,101.83,101.52,101.69,4332.0,83.4549,83.6686,83.4139,83.5535,4332.0
2019-12-09 13:30:00,101.81,101.81,101.31,101.41,8093.0,83.6521,83.6521,83.2413,83.3235,8093.0
2019-12-09 14:00:00,101.42,101.42,100.8,100.81,11231.0,83.3317,83.3317,82.8223,82.8305,11231.0
2019-12-09 14:30:00,100.84,101.46,100.83,101.46,8129.0,82.8551,83.3646,82.8469,83.3646,8129.0
2019-12-09 15:00:00,101.45,101.45,101.07,101.19,8383.0,83.3563,83.3563,83.0441,83.1427,8383.0
2019-12-09 15:30:00,101.2,101.24,100.9,100.93,33255.0,83.1509,83.1838,82.9044,82.9291,33255.0
2019-12-10 09:30:00,100.63,101.23,100.28,101.09,9120.0,82.6826,83.1756,82.395,83.0605,9120.0
2019-12-10 10:00:00,101.24,101.26,100.7,101.09,7989.0,83.1838,83.2002,82.7401,83.0605,7989.0
2019-12-10 10:30:00,100.95,101.24,100.56,100.56,4622.0,82.9455,83.1838,82.6251,82.6251,4622.0
2019-12-10 11:00:00,100.64,100.66,100.43,100.43,3584.0,82.6908,82.7072,82.5183,82.5183,3584.0
2019-12-10 11:30:00,100.37,100.81,100.35,100.67,5738.0,82.469,82.8305,82.4525,82.7155,5738.0
2019-12-10 12:00:00,100.62,100.71,100.33,100.44,4346.0,82.6744,82.7483,82.4361,82.5265,4346.0
2019-12-10 12:30:00,100.4,100.64,100.36,100.57,5437.0,82.4936,82.6908,82.4607,82.6333,5437.0
2019-12-10 13:00:00,100.58,100.61,100.39,100.49,4456.0,82.6415,82.6662,82.4854,82.5676,4456.0
2019-12-10 13:30:00,100.44,100.66,100.41,100.52,4835.0,82.5265,82.7072,82.5018,82.5922,4835.0
2019-12-10 14:00:00,100.5,100.81,100.5,100.53,4552.0,82.5758,82.8305,82.5758,82.6004,4552.0
2019-12-10 14:30:00,100.56,101.43,100.44,101.02,19409.0,82.6251,83.3399,82.5265,83.003,19409.0
2019-12-10 15:00:00,100.95,101.15,100.91,101.07,10968.0,82.9455,83.1098,82.9126,83.0441,10968.0
2019-12-10 15:30:00,101.09,101.21,100.77,100.94,32150.0,83.0605,83.1591,82.7976,82.9373,32150.0
2019-12-11 09:30:00,101.23,102.09,101.18,101.76,10415.0,83.1756,83.8822,83.1345,83.611,10415.0
2019-12-11 10:00:00,101.75,102.29,101.71,101.98,7467.0,83.6028,84.0465,83.57,83.7918,7467.0
2019-12-11 10:30:00,101.87,102.17,101.73,102.03,6459.0,83.7014,83.9479,83.5864,83.8329,6459.0
2019-12-11 11:00:00,102.01,102.13,101.69,101.83,8000.0,83.8165,83.9151,83.5535,83.6686,8000.0
2019-12-11 11:30:00,101.69,101.89,101.5,101.82,6135.0,83.5535,83.7179,83.3974,83.6603,6135.0
2019-12-11 12:00:00,101.78,102.74,101.65,102.68,10205.0,83.6275,84.4163,83.5207,84.367,10205.0
2019-12-11 12:30:00,102.65,102.66,102.22,102.27,9361.0,84.3423,84.3505,83.989,84.0301,9361.0
2019-12-11 13:00:00,102.27,102.6,102.26,102.53,4841.0,84.0301,84.3012,84.0219,84.2437,4841.0
2019-12-11 13:30:00,102.54,102.54,102.26,102.36,2873.0,84.2519,84.2519,84.0219,84.104,2873.0
2019-12-11 14:00:00,102.38,102.72,102.35,102.63,6123.0,84.1205,84.3998,84.0958,84.3259,6123.0
2019-12-11 14:30:00,102.62,102.9,102.62,102.9,6781.0,84.3177,84.5477,84.3177,84.5477,6781.0
2019-12-11 15:00:00,102.82,103.08,102.58,103.0,9444.0,84.482,84.6956,84.2848,84.6299,9444.0
2019-12-11 15:30:00,103.0,103.41,103.0,103.17,70572.0,84.6299,84.9668,84.6299,84.7696,70572.0
2019-12-12 09:30:00,102.51,102.79,102.16,102.4,14993.0,84.2273,84.4573,83.9397,84.1369,14993.0
2019-12-12 10:00:00,102.44,102.63,102.19,102.32,10560.0,84.1698,84.3259,83.9644,84.0712,10560.0
2019-12-12 10:30:00,102.13,102.43,101.96,102.17,11231.0,83.9151,84.1616,83.7754,83.9479,11231.0
2019-12-12 11:00:00,102.26,102.36,101.68,101.72,10112.0,84.0219,84.104,83.5453,83.5782,10112.0
2019-12-12 11:30:00,101.78,101.91,101.41,101.49,5614.0,83.6275,83.7343,83.3235,83.3892,5614.0
2019-12-12 12:00:00,101.53,101.56,101.2,101.35,7749.0,83.4221,83.4467,83.1509,83.2742,7749.0
2019-12-12 12:30:00,101.39,101.72,101.33,101.33,6516.0,83.307,83.5782,83.2577,83.2577,6516.0
2019-12-12 13:00:00,101.35,101.52,101.25,101.33,6201.0,83.2742,83.4139,83.192,83.2577,6201.0
2019-12-12 13:30:00,101.31,101.43,101.01,101.36,8275.0,83.2413,83.3399,82.9948,83.2824,8275.0
2019-12-12 14:00:00,101.31,101.44,101.11,101.13,6907.0,83.2413,83.3481,83.077,83.0934,6907.0
2019-12-12 14:30:00,101.14,101.63,101.11,101.39,11122.0,83.1016,83.5042,83.077,83.307,11122.0
2019-12-12 15:00:00,101.37,101.51,101.21,101.49,7206.0,83.2906,83.4056,83.1591,83.3892,7206.0
2019-12-12 15:30:00,101.5,101.56,101.23,101.39,24602.0,83.3974,83.4467,83.1756,83.307,24602.0
2019-12-13 09:30:00,101.4,101.59,100.44,100.56,11838.0,83.3153,83.4714,82.5265,82.6251,11838.0
2019-12-13 10:00:00,100.62,101.81,100.62,101.81,5877.0,82.6744,83.6521,82.6744,83.6521,5877.0
2019-12-13 10:30:00,101.48,101.52,101.05,101.36,12331.0,83.381,83.4139,83.0277,83.2824,12331.0
2019-12-13 11:00:00,101.3,101.58,101.06,101.26,6546.0,83.2331,83.4632,83.0359,83.2002,6546.0
2019-12-13 11:30:00,101.23,101.85,101.21,101.85,4105.0,83.1756,83.685,83.1591,83.685,4105.0
2019-12-13 12:00:00,101.93,102.01,101.57,101.61,5467.0,83.7507,83.8165,83.4549,83.4878,5467.0
2019-12-13 12:30:00,101.58,101.85,101.43,101.85,3143.0,83.4632,83.685,83.3399,83.685,3143.0
2019-12-13 13:00:00,101.92,101.95,101.56,101.65,5174.0,83.7425,83.7672,83.4467,83.5207,5174.0
2019-12-13 13:30:00,101.65,101.8,101.6,101.77,4338.0,83.5207,83.6439,83.4796,83.6193,4338.0
2019-12-13 14:00:00,101.74,101.89,101.66,101.8,3327.0,83.5946,83.7179,83.5289,83.6439,3327.0
2019-12-13 14:30:00,101.83,101.93,101.71,101.71,5177.0,83.6686,83.7507,83.57,83.57,5177.0
2019-12-13 15:00:00,101.65,101.92,101.65,101.82,7775.0,83.5207,83.7425,83.5207,83.6603,7775.0
2019-12-13 15:30:00,101.82,101.86,101.54,101.65,17998.0,83.6603,83.6932,83.4303,83.5207,17998.0
2019-12-16 09:30:00,102.51,103.0,102.29,102.93,13652.0,84.2273,84.6299,84.0465,84.5724,13652.0
2019-12-16 10:00:00,102.69,103.2,102.45,103.13,7763.0,84.3752,84.7942,84.178,84.7367,7763.0
2019-12-16 10:30:00,103.17,103.73,103.16,103.73,9686.0,84.7696,85.2297,84.7614,85.2297,9686.0
2019-12-16 11:00:00,103.73,104.13,103.5,104.13,16114.0,85.2297,85.5584,85.0407,85.5584,16114.0
2019-12-16 11:30:00,104.13,104.39,103.96,104.39,7042.0,85.5584,85.772,85.4187,85.772,7042.0
2019-12-16 12:00:00,104.31,104.68,104.1,104.1,10736.0,85.7063,86.0103,85.5337,85.5337,10736.0
2019-12-16 12:30:00,104.12,104.22,103.94,104.02,3092.0,85.5501,85.6323,85.4022,85.468,3092.0
2019-12-16 13:00:00,103.98,104.06,103.67,104.03,7106.0,85.4351,85.5008,85.1804,85.4762,7106.0
2019-12-16 13:30:00,104.09,104.21,103.87,104.14,5072.0,85.5255,85.6241,85.3447,85.5666,5072.0
2019-12-16 14:00:00,104.16,104.16,103.86,103.86,4524.0,85.583,85.583,85.3365,85.3365,4524.0
2019-12-16 14:30:00,103.93,104.02,103.65,103.82,9543.0,85.394,85.468,85.164,85.3036,9543.0
2019-12-16 15:00:00,103.81,103.83,103.52,103.53,7710.0,85.2954,85.3119,85.0572,85.0654,7710.0
2019-12-16 15:30:00,103.51,103.68,103.38,103.52,43559.0,85.0489,85.1886,84.9421,85.0572,43559.0
2019-12-17 09:30:00,103.6,104.41,103.6,104.0,15049.0,85.1229,85.7884,85.1229,85.4515,15049.0
2019-12-17 10:00:00,104.05,104.15,103.9,103.97,6892.0,85.4926,85.5748,85.3694,85.4269,6892.0
2019-12-17 10:30:00,103.96,104.06,103.5,103.71,5435.0,85.4187,85.5008,85.0407,85.2133,5435.0
2019-12-17 11:00:00,103.65,103.8,103.31,103.33,8752.0,85.164,85.2872,84.8846,84.901,8752.0
2019-12-17 11:30:00,103.32,103.39,103.15,103.3,3969.0,84.8928,84.9503,84.7531,84.8764,3969.0
2019-12-17 12:00:00,103.31,103.62,103.26,103.51,6079.0,84.8846,85.1393,84.8435,85.0489,6079.0
2019-12-17 12:30:00,103.47,103.67,103.43,103.63,7276.0,85.0161,85.1804,84.9832,85.1475,7276.0
2019-12-17 13:00:00,103.62,103.94,103.62,103.78,8540.0,85.1393,85.4022,85.1393,85.2708,8540.0
2019-12-17 13:30:00,103.77,103.77,103.38,103.44,6187.0,85.2626,85.2626,84.9421,84.9914,6187.0
2019-12-17 14:00:00,103.43,103.65,103.35,103.65,6793.0,84.9832,85.164,84.9175,85.164,6793.0
2019-12-17 14:30:00,103.66,103.71,103.62,103.64,3293.0,85.1722,85.2133,85.1393,85.1558,3293.0
2019-12-17 15:00:00,103.71,103.71,103.57,103.57,5576.0,85.2133,85.2133,85.0982,85.0982,5576.0
2019-12-17 15:30:00,103.52,103.57,103.42,103.44,29979.0,85.0572,85.0982,84.975,84.9914,29979.0
2019-12-18 09:30:00,103.24,104.04,102.66,102.66,3232.0,84.8271,85.4844,84.3505,84.3505,3232.0
2019-12-18 10:00:00,103.01,103.08,102.68,102.68,3911.0,84.6381,84.6956,84.367,84.367,3911.0
2019-12-18 10:30:00,102.55,102.7,102.2,102.38,7748.0,84.2602,84.3834,83.9726,84.1205,7748.0
2019-12-18 11:00:00,102.41,102.68,102.4,102.68,3806.0,84.1451,84.367,84.1369,84.367,3806.0
2019-12-18 11:30:00,102.63,102.94,102.51,102.51,4099.0,84.3259,84.5806,84.2273,84.2273,4099.0
2019-12-18 12:00:00,102.57,102.7,102.53,102.7,3683.0,84.2766,84.3834,84.2437,84.3834,3683.0
2019-12-18 12:30:00,102.76,103.12,102.76,103.12,5368.0,84.4327,84.7285,84.4327,84.7285,5368.0
2019-12-18 13:00:00,103.21,103.38,103.12,103.26,5037.0,84.8024,84.9421,84.7285,84.8435,5037.0
2019-12-18 13:30:00,103.24,103.56,103.2,103.53,3746.0,84.8271,85.09,84.7942,85.0654,3746.0
2019-12-18 14:00:00,103.55,103.59,103.38,103.49,3605.0,85.0818,85.1147,84.9421,85.0325,3605.0
2019-12-18 14:30:00,103.52,103.63,103.42,103.58,5199.0,85.0572,85.1475,84.975,85.1065,5199.0
2019-12-18 15:00:00,103.54,103.63,103.45,103.6,5362.0,85.0736,85.1475,84.9996,85.1229,5362.0
2019-12-18 15:30:00,103.6,103.66,103.34,103.43,27335.0,85.1229,85.1722,84.9093,84.9832,27335.0
2019-12-19 09:30:00,103.1,103.82,102.69,103.59,4989.0,84.7121,85.3036,84.3752,85.1147,4989.0
2019-12-19 10:00:00,103.4,103.61,103.18,103.39,4496.0,84.9586,85.1311,84.7778,84.9503,4496.0
2019-12-19 10:30:00,103.34,103.42,102.99,103.06,11911.0,84.9093,84.975,84.6217,84.6792,11911.0
2019-12-19 11:00:00,103.05,103.18,102.9,103.14,4194.0,84.671,84.7778,84.5477,84.7449,4194.0
2019-12-19 11:30:00,103.09,103.13,102.67,103.0,8402.0,84.7038,84.7367,84.3588,84.6299,8402.0
2019-12-19 12:00:00,102.9,102.98,102.79,102.83,5702.0,84.5477,84.6135,84.4573,84.4902,5702.0
2019-12-19 12:30:00,102.81,103.01,102.71,102.82,5523.0,84.4738,84.6381,84.3916,84.482,5523.0
2019-12-19 13:00:00,102.84,103.1,102.82,102.99,7350.0,84.4984,84.7121,84.482,84.6217,7350.0
2019-12-19 13:30:00,103.05,103.28,103.0,103.13,4332.0,84.671,84.86,84.6299,84.7367,4332.0
2019-12-19 14:00:00,103.11,103.29,103.01,103.29,6292.0,84.7203,84.8682,84.6381,84.8682,6292.0
2019-12-19 14:30:00,103.24,103.45,103.22,103.43,4742.0,84.8271,84.9996,84.8107,84.9832,4742.0
2019-12-19 15:00:00,103.36,103.51,103.29,103.38,4627.0,84.9257,85.0489,84.8682,84.9421,4627.0
2019-12-19 15:30:00,103.36,103.37,103.03,103.16,18682.0,84.9257,84.9339,84.6545,84.7614,18682.0
2019-12-20 09:30:00,103.6,104.99,103.38,104.86,63390.0,85.1229,86.265,84.9421,86.1582,63390.0
2019-12-20 10:00:00,104.98,105.39,104.79,105.0,12854.0,86.2568,86.5936,86.1006,86.2732,12854.0
2019-12-20 10:30:00,104.93,105.9,104.93,105.87,12504.0,86.2157,87.0127,86.2157,86.988,12504.0
2019-12-20 11:00:00,105.91,106.0,105.38,105.41,9323.0,87.0209,87.0948,86.5854,86.6101,9323.0
2019-12-20 11:30:00,105.38,105.83,105.24,105.78,15496.0,86.5854,86.9552,86.4704,86.9141,15496.0
2019-12-20 12:00:00,105.7,105.73,105.4,105.54,7632.0,86.8483,86.873,86.6019,86.7169,7632.0
2019-12-20 12:30:00,105.46,105.61,105.23,105.49,8449.0,86.6512,86.7744,86.4622,86.6758,8449.0
2019-12-20 13:00:00,105.49,106.0,105.48,105.75,10480.0,86.6758,87.0948,86.6676,86.8894,10480.0
2019-12-20 13:30:00,105.73,105.83,105.62,105.72,6690.0,86.873,86.9552,86.7826,86.8648,6690.0
2019-12-20 14:00:00,105.71,106.0,105.43,105.63,8222.0,86.8566,87.0948,86.6265,86.7908,8222.0
2019-12-20 14:30:00,105.64,105.69,105.49,105.67,8051.0,86.799,86.8401,86.6758,86.8237,8051.0
2019-12-20 15:00:00,105.65,105.68,105.48,105.5,8773.0,86.8073,86.8319,86.6676,86.684,8773.0
2019-12-20 15:30:00,105.52,106.56,105.52,106.5,134219.0,86.7005,87.555,86.7005,87.5057,134219.0
2019-12-23 09:30:00,106.6,106.66,105.47,106.66,12186.0,87.5878,87.6371,86.6594,87.6371,12186.0
2019-12-23 10:00:00,106.5,106.78,105.86,106.11,8589.0,87.5057,87.7357,86.9798,87.1852,8589.0
2019-12-23 10:30:00,106.01,106.6,105.99,106.29,66474.0,87.1031,87.5878,87.0866,87.3331,66474.0
2019-12-23 11:00:00,106.31,106.41,106.08,106.29,5735.0,87.3496,87.4317,87.1606,87.3331,5735.0
2019-12-23 11:30:00,106.29,106.64,106.26,106.38,5741.0,87.3331,87.6207,87.3085,87.4071,5741.0
2019-12-23 12:00:00,106.43,106.47,106.18,106.21,4825.0,87.4482,87.481,87.2427,87.2674,4825.0
2019-12-23 12:30:00,106.28,106.48,106.28,106.32,4289.0,87.3249,87.4892,87.3249,87.3578,4289.0
2019-12-23 13:00:00,106.39,106.61,106.38,106.48,7769.0,87.4153,87.596,87.4071,87.4892,7769.0
2019-12-23 13:30:00,106.5,106.62,106.25,106.28,9047.0,87.5057,87.6043,87.3003,87.3249,9047.0
2019-12-23 14:00:00,106.29,106.7,106.27,106.55,19415.0,87.3331,87.67,87.3167,87.5468,19415.0
2019-12-23 14:30:00,106.54,106.54,106.28,106.5,25229.0,87.5385,87.5385,87.3249,87.5057,25229.0
2019-12-23 15:00:00,106.49,106.65,106.47,106.59,11702.0,87.4975,87.6289,87.481,87.5796,11702.0
2019-12-23 15:30:00,106.58,106.6,106.31,106.51,43095.0,87.5714,87.5878,87.3496,87.5139,43095.0
2019-12-24 09:30:00,106.53,106.86,106.35,106.78,6622.0,87.5303,87.8015,87.3824,87.7357,6622.0
2019-12-24 10:00:00,106.78,106.83,106.53,106.74,7137.0,87.7357,87.7768,87.5303,87.7029,7137.0
2019-12-24 10:30:00,106.81,107.06,106.74,106.74,7170.0,87.7604,87.9658,87.7029,87.7029,7170.0
2019-12-24 11:00:00,106.73,107.21,106.72,107.2,9354.0,87.6946,88.089,87.6864,88.0808,9354.0
2019-12-24 11:30:00,107.15,107.53,107.03,107.03,9937.0,88.0397,88.352,87.9411,87.9411,9937.0
2019-12-24 12:00:00,107.12,107.13,106.48,106.79,11868.0,88.0151,88.0233,87.4892,87.7439,11868.0
2019-12-24 12:30:00,106.7,107.04,106.65,106.68,23950.0,87.67,87.9494,87.6289,87.6536,23950.0
2019-12-26 09:30:00,106.69,107.52,106.27,106.8,7214.0,87.6618,88.3438,87.3167,87.7522,7214.0
2019-12-26 10:00:00,106.82,106.82,106.32,106.65,10542.0,87.7686,87.7686,87.3578,87.6289,10542.0
2019-12-26 10:30:00,106.58,106.69,106.43,106.46,10742.0,87.5714,87.6618,87.4482,87.4728,10742.0
2019-12-26 11:00:00,106.52,106.63,106.47,106.59,9164.0,87.5221,87.6125,87.481,87.5796,9164.0
2019-12-26 11:30:00,106.51,106.58,106.44,106.5,9570.0,87.5139,87.5714,87.4564,87.5057,9570.0
2019-12-26 12:00:00,106.5,106.64,106.41,106.51,21574.0,87.5057,87.6207,87.4317,87.5139,21574.0
2019-12-26 12:30:00,106.5,106.61,106.5,106.52,7004.0,87.5057,87.596,87.5057,87.5221,7004.0
2019-12-26 13:00:00,106.54,106.64,106.4,106.51,37641.0,87.5385,87.6207,87.4235,87.5139,37641.0
2019-12-26 13:30:00,106.49,106.82,106.37,106.71,40204.0,87.4975,87.7686,87.3989,87.6782,40204.0
2019-12-26 14:00:00,106.81,106.89,106.62,106.81,8456.0,87.7604,87.8261,87.6043,87.7604,8456.0
2019-12-26 14:30:00,106.81,106.81,106.5,106.5,4673.0,87.7604,87.7604,87.5057,87.5057,4673.0
2019-12-26 15:00:00,106.51,106.62,106.49,106.58,4398.0,87.5139,87.6043,87.4975,87.5714,4398.0
2019-12-26 15:30:00,106.59,106.68,106.49,106.6,32039.0,87.5796,87.6536,87.4975,87.5878,32039.0
2019-12-27 09:30:00,106.91,107.15,106.2,106.4,10597.0,87.8425,88.0397,87.2592,87.4235,10597.0
2019-12-27 10:00:00,106.5,106.73,106.31,106.5,130040.0,87.5057,87.6946,87.3496,87.5057,130040.0
2019-12-27 10:30:00,106.5,107.38,106.49,107.38,12471.0,87.5057,88.2287,87.4975,88.2287,12471.0
2019-12-27 11:00:00,107.29,107.36,107.23,107.23,5282.0,88.1548,88.2123,88.1055,88.1055,5282.0
2019-12-27 11:30:00,107.2,107.3,107.07,107.23,1474.0,88.0808,88.163,87.974,88.1055,1474.0
2019-12-27 12:00:00,107.21,107.21,106.69,106.79,3319.0,88.089,88.089,87.6618,87.7439,3319.0
2019-12-27 12:30:00,106.77,106.94,106.56,106.93,6502.0,87.7275,87.8672,87.555,87.859,6502.0
2019-12-27 13:00:00,106.92,106.92,106.73,106.82,5159.0,87.8508,87.8508,87.6946,87.7686,5159.0
2019-12-27 13:30:00,106.87,106.9,106.73,106.8,5347.0,87.8097,87.8343,87.6946,87.7522,5347.0
2019-12-27 14:00:00,106.78,106.92,106.75,106.89,9361.0,87.7357,87.8508,87.7111,87.8261,9361.0
2019-12-27 14:30:00,106.92,106.95,106.74,106.75,10512.0,87.8508,87.8754,87.7029,87.7111,10512.0
2019-12-27 15:00:00,106.77,106.81,106.66,106.75,11207.0,87.7275,87.7604,87.6371,87.7111,11207.0
2019-12-27 15:30:00,106.75,106.85,106.68,106.74,52891.0,87.7111,87.7932,87.6536,87.7029,52891.0
2019-12-30 09:30:00,106.65,107.18,105.47,106.09,10850.0,87.6289,88.0644,86.6594,87.1688,10850.0
2019-12-30 10:00:00,105.98,106.15,105.35,105.82,14244.0,87.0784,87.2181,86.5608,86.9469,14244.0
2019-12-30 10:30:00,105.79,106.91,105.6,106.49,23059.0,86.9223,87.8425,86.7662,87.4975,23059.0
2019-12-30 11:00:00,106.43,106.43,106.09,106.33,5125.0,87.4482,87.4482,87.1688,87.366,5125.0
2019-12-30 11:30:00,106.37,106.67,106.25,106.25,6364.0,87.3989,87.6453,87.3003,87.3003,6364.0
2019-12-30 12:00:00,106.23,106.33,106.1,106.33,6359.0,87.2838,87.366,87.177,87.366,6359.0
2019-12-30 12:30:00,106.32,106.32,106.04,106.15,7552.0,87.3578,87.3578,87.1277,87.2181,7552.0
2019-12-30 13:00:00,106.16,106.16,105.8,105.81,4965.0,87.2263,87.2263,86.9305,86.9387,4965.0
2019-12-30 13:30:00,105.8,105.96,105.79,105.8,9063.0,86.9305,87.062,86.9223,86.9305,9063.0
2019-12-30 14:00:00,105.82,105.88,105.64,105.7,7501.0,86.9469,86.9962,86.799,86.8483,7501.0
2019-12-30 14:30:00,105.67,105.7,105.54,105.58,7245.0,86.8237,86.8483,86.7169,86.7498,7245.0
2019-12-30 15:00:00,105.55,105.7,105.42,105.58,10174.0,86.7251,86.8483,86.6183,86.7498,10174.0
2019-12-30 15:30:00,105.62,105.8,105.45,105.8,43368.0,86.7826,86.9305,86.6429,86.9305,43368.0
2019-12-31 09:30:00,105.63,106.36,105.63,106.18,10458.0,86.7908,87.3906,86.7908,87.2427,10458.0
2019-12-31 10:00:00,106.17,106.24,105.89,106.24,4835.0,87.2345,87.292,87.0045,87.292,4835.0
2019-12-31 10:30:00,106.27,106.32,105.91,106.04,8459.0,87.3167,87.3578,87.0209,87.1277,8459.0
2019-12-31 11:00:00,106.04,106.22,106.01,106.22,6045.0,87.1277,87.2756,87.1031,87.2756,6045.0
2019-12-31 11:30:00,106.19,106.32,106.15,106.15,9340.0,87.251,87.3578,87.2181,87.2181,9340.0
2019-12-31 12:00:00,106.04,106.18,106.0,106.09,7902.0,87.1277,87.2427,87.0948,87.1688,7902.0
2019-12-31 12:30:00,106.19,106.31,106.19,106.23,4059.0,87.251,87.3496,87.251,87.2838,4059.0
2019-12-31 13:00:00,106.25,106.42,105.98,106.05,11298.0,87.3003,87.4399,87.0784,87.1359,11298.0
2019-12-31 13:30:00,106.04,106.29,106.03,106.29,5534.0,87.1277,87.3331,87.1195,87.3331,5534.0
2019-12-31 14:00:00,106.26,106.51,106.19,106.49,11943.0,87.3085,87.5139,87.251,87.4975,11943.0
2019-12-31 14:30:00,106.54,106.55,106.32,106.42,9006.0,87.5385,87.5468,87.3578,87.4399,9006.0
2019-12-31 15:00:00,106.43,106.45,106.28,106.41,7804.0,87.4482,87.4646,87.3249,87.4317,7804.0
2019-12-31 15:30:00,106.41,106.51,106.12,106.18,42102.0,87.4317,87.5139,87.1934,87.2427,42102.0
2020-01-02 09:30:00,106.51,106.84,105.23,106.77,19728.0,87.5139,87.785,86.4622,87.7275,19728.0
2020-01-02 10:00:00,106.59,106.66,106.1,106.16,7740.0,87.5796,87.6371,87.177,87.2263,7740.0
2020-01-02 10:30:00,106.14,106.15,105.62,105.62,8606.0,87.2099,87.2181,86.7826,86.7826,8606.0
2020-01-02 11:00:00,105.51,105.53,104.88,105.15,14505.0,86.6922,86.7087,86.1746,86.3964,14505.0
2020-01-02 11:30:00,105.18,105.29,104.85,105.21,13623.0,86.4211,86.5115,86.1499,86.4457,13623.0
2020-01-02 12:00:00,105.15,105.19,105.0,105.08,5728.0,86.3964,86.4293,86.2732,86.3389,5728.0
2020-01-02 12:30:00,105.09,105.11,104.89,104.98,11729.0,86.3471,86.3636,86.1828,86.2568,11729.0
2020-01-02 13:00:00,104.96,105.11,104.85,104.96,14194.0,86.2403,86.3636,86.1499,86.2403,14194.0
2020-01-02 13:30:00,104.91,105.16,104.89,105.02,12360.0,86.1992,86.4047,86.1828,86.2896,12360.0
2020-01-02 14:00:00,104.97,105.09,104.9,105.01,11532.0,86.2485,86.3471,86.191,86.2814,11532.0
2020-01-02 14:30:00,105.05,105.42,104.97,105.39,14421.0,86.3143,86.6183,86.2485,86.5936,14421.0
2020-01-02 15:00:00,105.38,105.45,105.18,105.32,27511.0,86.5854,86.6429,86.4211,86.5361,27511.0
2020-01-02 15:30:00,105.35,105.71,105.31,105.68,41506.0,86.5608,86.8566,86.5279,86.8319,41506.0
2020-01-03 09:30:00,105.3,106.03,105.3,105.8,18879.0,86.5197,87.1195,86.5197,86.9305,18879.0
2020-01-03 10:00:00,105.71,106.08,105.6,106.08,10025.0,86.8566,87.1606,86.7662,87.1606,10025.0
2020-01-03 10:30:00,106.03,106.59,106.0,106.45,14905.0,87.1195,87.5796,87.0948,87.4646,14905.0
2020-01-03 11:00:00,106.37,106.95,106.16,106.84,11915.0,87.3989,87.8754,87.2263,87.785,11915.0
2020-01-03 11:30:00,106.89,107.26,106.83,106.9,20358.0,87.8261,88.1301,87.7768,87.8343,20358.0
2020-01-03 12:00:00,106.82,106.99,106.77,106.78,18610.0,87.7686,87.9083,87.7275,87.7357,18610.0
2020-01-03 12:30:00,106.76,106.94,106.53,106.91,9664.0,87.7193,87.8672,87.5303,87.8425,9664.0
2020-01-03 13:00:00,106.92,107.19,106.91,107.04,10384.0,87.8508,88.0726,87.8425,87.9494,10384.0
2020-01-03 13:30:00,107.0,107.0,106.62,106.85,13399.0,87.9165,87.9165,87.6043,87.7932,13399.0
2020-01-03 14:00:00,106.85,107.05,106.69,107.03,12090.0,87.7932,87.9576,87.6618,87.9411,12090.0
2020-01-03 14:30:00,107.03,107.03,106.79,106.94,13194.0,87.9411,87.9411,87.7439,87.8672,13194.0
2020-01-03 15:00:00,106.85,107.19,106.6,107.06,16387.0,87.7932,88.0726,87.5878,87.9658,16387.0
2020-01-03 15:30:00,107.06,107.06,106.6,106.86,44199.0,87.9658,87.9658,87.5878,87.8015,44199.0
2020-01-06 09:30:00,105.64,105.9,104.5,104.53,25449.0,86.799,87.0127,85.8624,85.887,25449.0
2020-01-06 10:00:00,104.44,104.77,104.21,104.28,12537.0,85.8131,86.0842,85.6241,85.6816,12537.0
2020-01-06 10:30:00,104.29,104.55,103.75,103.87,20647.0,85.6898,85.9035,85.2461,85.3447,20647.0
2020-01-06 11:00:00,103.84,104.54,103.73,104.39,49840.0,85.3201,85.8952,85.2297,85.772,49840.0
2020-01-06 11:30:00,104.38,104.7,104.34,104.7,16110.0,85.7638,86.0267,85.7309,86.0267,16110.0
2020-01-06 12:00:00,104.58,105.01,104.56,104.98,20952.0,85.9281,86.2814,85.9117,86.2568,20952.0
2020-01-06 12:30:00,105.0,105.1,104.89,104.9,21179.0,86.2732,86.3554,86.1828,86.191,21179.0
2020-01-06 13:00:00,104.91,105.28,104.86,105.02,17996.0,86.1992,86.5033,86.1582,86.2896,17996.0
2020-01-06 13:30:00,104.96,105.23,104.9,105.04,11343.0,86.2403,86.4622,86.191,86.3061,11343.0
2020-01-06 14:00:00,105.04,105.4,105.01,105.4,16961.0,86.3061,86.6019,86.2814,86.6019,16961.0
2020-01-06 14:30:00,105.32,105.41,104.75,104.89,24244.0,86.5361,86.6101,86.0678,86.1828,24244.0
2020-01-06 15:00:00,104.85,105.0,104.68,104.97,20887.0,86.1499,86.2732,86.0103,86.2485,20887.0
2020-01-06 15:30:00,104.99,105.19,104.88,105.07,48887.0,86.265,86.4293,86.1746,86.3307,48887.0
2020-01-07 09:30:00,104.82,105.18,104.38,104.67,14221.0,86.1253,86.4211,85.7638,86.002,14221.0
2020-01-07 10:00:00,104.74,105.37,104.7,105.1,30511.0,86.0596,86.5772,86.0267,86.3554,30511.0
2020-01-07 10:30:00,105.15,105.49,104.83,105.16,15244.0,86.3964,86.6758,86.1335,86.4047,15244.0
2020-01-07 11:00:00,105.16,105.25,104.95,105.12,19859.0,86.4047,86.4786,86.2321,86.3718,19859.0
2020-01-07 11:30:00,105.15,105.82,105.07,105.65,13979.0,86.3964,86.9469,86.3307,86.8073,13979.0
2020-01-07 12:00:00,105.69,106.03,105.64,106.03,8490.0,86.8401,87.1195,86.799,87.1195,8490.0
2020-01-07 12:30:00,105.99,106.02,105.61,105.9,9676.0,87.0866,87.1113,86.7744,87.0127,9676.0
2020-01-07 13:00:00,105.94,106.38,105.93,106.29,15221.0,87.0455,87.4071,87.0373,87.3331,15221.0
2020-01-07 13:30:00,106.28,106.34,106.15,106.22,15083.0,87.3249,87.3742,87.2181,87.2756,15083.0
2020-01-07 14:00:00,106.19,106.33,106.02,106.22,10585.0,87.251,87.366,87.1113,87.2756,10585.0
2020-01-07 14:30:00,106.21,106.4,106.21,106.35,13225.0,87.2674,87.4235,87.2674,87.3824,13225.0
2020-01-07 15:00:00,106.35,106.63,106.3,106.57,12710.0,87.3824,87.6125,87.3413,87.5632,12710.0
2020-01-07 15:30:00,106.57,106.57,105.6,105.66,54681.0,87.5632,87.5632,86.7662,86.8155,54681.0
2020-01-08 09:30:00,105.66,105.78,104.58,105.04,10419.0,86.8155,86.9141,85.9281,86.3061,10419.0
2020-01-08 10:00:00,104.95,105.01,104.15,104.24,9888.0,86.2321,86.2814,85.5748,85.6487,9888.0
2020-01-08 10:30:00,104.27,104.46,103.47,103.88,17933.0,85.6734,85.8295,85.0161,85.3529,17933.0
2020-01-08 11:00:00,103.81,104.0,103.58,103.95,16728.0,85.2954,85.4515,85.1065,85.4105,16728.0
2020-01-08 11:30:00,103.84,104.79,103.72,104.49,18321.0,85.3201,86.1006,85.2215,85.8542,18321.0
2020-01-08 12:00:00,104.44,104.85,104.39,104.71,9325.0,85.8131,86.1499,85.772,86.0349,9325.0
2020-01-08 12:30:00,104.67,104.71,104.58,104.64,6597.0,86.002,86.0349,85.9281,85.9774,6597.0
2020-01-08 13:00:00,104.63,104.8,104.46,104.47,7936.0,85.9692,86.1089,85.8295,85.8377,7936.0
2020-01-08 13:30:00,104.48,104.68,104.42,104.53,8144.0,85.8459,86.0103,85.7966,85.887,8144.0
2020-01-08 14:00:00,104.52,104.72,104.4,104.52,9654.0,85.8788,86.0431,85.7802,85.8788,9654.0
2020-01-08 14:30:00,104.57,104.97,104.51,104.97,8063.0,85.9199,86.2485,85.8706,86.2485,8063.0
2020-01-08 15:00:00,104.99,105.17,104.96,105.03,10009.0,86.265,86.4129,86.2403,86.2978,10009.0
2020-01-08 15:30:00,105.05,105.22,104.95,105.08,40541.0,86.3143,86.454,86.2321,86.3389,40541.0
2020-01-09 09:30:00,105.47,105.9,104.86,105.9,6968.0,86.6594,87.0127,86.1582,87.0127,6968.0
2020-01-09 10:00:00,105.89,106.05,105.65,105.83,4508.0,87.0045,87.1359,86.8073,86.9552,4508.0
2020-01-09 10:30:00,105.84,106.27,105.75,105.98,13422.0,86.9634,87.3167,86.8894,87.0784,13422.0
2020-01-09 11:00:00,105.94,106.52,105.94,106.5,9104.0,87.0455,87.5221,87.0455,87.5057,9104.0
2020-01-09 11:30:00,106.44,106.65,106.22,106.36,27520.0,87.4564,87.6289,87.2756,87.3906,27520.0
2020-01-09 12:00:00,106.29,106.5,106.23,106.34,19086.0,87.3331,87.5057,87.2838,87.3742,19086.0
2020-01-09 12:30:00,106.33,106.4,106.04,106.31,15426.0,87.366,87.4235,87.1277,87.3496,15426.0
2020-01-09 13:00:00,106.34,106.44,105.89,105.9,18854.0,87.3742,87.4564,87.0045,87.0127,18854.0
2020-01-09 13:30:00,105.9,105.97,105.56,105.77,18277.0,87.0127,87.0702,86.7333,86.9059,18277.0
2020-01-09 14:00:00,105.8,106.22,105.8,106.14,13972.0,86.9305,87.2756,86.9305,87.2099,13972.0
2020-01-09 14:30:00,106.11,106.28,106.08,106.24,18548.0,87.1852,87.3249,87.1606,87.292,18548.0
2020-01-09 15:00:00,106.22,106.25,105.76,105.98,18090.0,87.2756,87.3003,86.8976,87.0784,18090.0
2020-01-09 15:30:00,105.98,106.27,105.93,106.06,77064.0,87.0784,87.3167,87.0373,87.1441,77064.0
2020-01-10 09:30:00,106.35,106.65,105.43,105.72,8595.0,87.3824,87.6289,86.6265,86.8648,8595.0
2020-01-10 10:00:00,105.71,106.54,105.71,106.52,25860.0,86.8566,87.5385,86.8566,87.5221,25860.0
2020-01-10 10:30:00,106.44,106.61,106.04,106.15,11888.0,87.4564,87.596,87.1277,87.2181,11888.0
2020-01-10 11:00:00,106.09,106.55,106.09,106.47,34984.0,87.1688,87.5468,87.1688,87.481,34984.0
2020-01-10 11:30:00,106.39,106.58,106.28,106.58,5431.0,87.4153,87.5714,87.3249,87.5714,5431.0
2020-01-10 12:00:00,106.48,106.53,106.37,106.46,4356.0,87.4892,87.5303,87.3989,87.4728,4356.0
2020-01-10 12:30:00,106.51,107.2,106.48,107.2,15250.0,87.5139,88.0808,87.4892,88.0808,15250.0
2020-01-10 13:00:00,107.19,107.22,107.02,107.13,7201.0,88.0726,88.0973,87.9329,88.0233,7201.0
2020-01-10 13:30:00,107.15,107.55,107.15,107.5,9676.0,88.0397,88.3684,88.0397,88.3273,9676.0
2020-01-10 14:00:00,107.48,107.69,107.39,107.69,8817.0,88.3109,88.4834,88.2369,88.4834,8817.0
2020-01-10 14:30:00,107.67,107.99,107.63,107.73,9972.0,88.467,88.7299,88.4341,88.5163,9972.0
2020-01-10 15:00:00,107.84,107.89,107.71,107.76,10403.0,88.6067,88.6478,88.4999,88.5409,10403.0
2020-01-10 15:30:00,107.71,107.95,107.55,107.9,44521.0,88.4999,88.6971,88.3684,88.656,44521.0
2020-01-13 09:30:00,108.0,110.29,107.35,110.16,59358.0,88.7381,90.6197,88.2041,90.5129,59358.0
2020-01-13 10:00:00,110.15,110.6,108.77,109.25,25364.0,90.5047,90.8744,89.3708,89.7652,25364.0
2020-01-13 10:30:00,109.25,109.64,109.07,109.48,12469.0,89.7652,90.0856,89.6173,89.9542,12469.0
2020-01-13 11:00:00,109.48,109.81,109.36,109.44,11990.0,89.9542,90.2253,89.8556,89.9213,11990.0
2020-01-13 11:30:00,109.42,109.68,109.29,109.32,13367.0,89.9049,90.1185,89.7981,89.8227,13367.0
2020-01-13 12:00:00,109.34,109.46,108.88,109.42,21333.0,89.8392,89.9377,89.4612,89.9049,21333.0
2020-01-13 12:30:00,109.48,109.95,109.46,109.5,10281.0,89.9542,90.3404,89.9377,89.9706,10281.0
2020-01-13 13:00:00,109.46,109.74,109.37,109.73,6485.0,89.9377,90.1678,89.8638,90.1596,6485.0
2020-01-13 13:30:00,109.72,109.94,109.6,109.77,9049.0,90.1514,90.3321,90.0528,90.1925,9049.0
2020-01-13 14:00:00,109.82,110.51,109.76,110.51,22239.0,90.2335,90.8005,90.1842,90.8005,22239.0
2020-01-13 14:30:00,110.51,110.51,110.2,110.38,12988.0,90.8005,90.8005,90.5458,90.6937,12988.0
2020-01-13 15:00:00,110.38,110.4,110.07,110.28,13884.0,90.6937,90.7101,90.439,90.6115,13884.0
2020-01-13 15:30:00,110.27,110.59,109.95,109.99,86381.0,90.6033,90.8662,90.3404,90.3732,86381.0
2020-01-14 09:30:00,110.04,111.35,110.0,110.91,17601.0,90.4143,91.4907,90.3814,91.1291,17601.0
2020-01-14 10:00:00,110.85,111.32,110.68,111.22,27698.0,91.0798,91.466,90.9402,91.3839,27698.0
2020-01-14 10:30:00,111.21,111.32,110.41,110.44,10860.0,91.3756,91.466,90.7183,90.743,10860.0
2020-01-14 11:00:00,110.43,110.86,110.42,110.78,8996.0,90.7347,91.0881,90.7265,91.0223,8996.0
2020-01-14 11:30:00,110.83,110.88,110.32,110.49,8007.0,91.0634,91.1045,90.6444,90.784,8007.0
2020-01-14 12:00:00,110.5,110.53,110.26,110.4,13058.0,90.7923,90.8169,90.5951,90.7101,13058.0
2020-01-14 12:30:00,110.35,111.05,110.28,110.98,15134.0,90.669,91.2442,90.6115,91.1867,15134.0
2020-01-14 13:00:00,110.92,111.05,110.75,110.85,8564.0,91.1374,91.2442,90.9977,91.0798,8564.0
2020-01-14 13:30:00,110.87,110.96,110.31,110.31,11822.0,91.0963,91.1702,90.6362,90.6362,11822.0
2020-01-14 14:00:00,110.3,110.43,110.19,110.43,23639.0,90.6279,90.7347,90.5376,90.7347,23639.0
2020-01-14 14:30:00,110.43,110.86,110.37,110.38,12702.0,90.7347,91.0881,90.6855,90.6937,12702.0
2020-01-14 15:00:00,110.51,110.79,110.5,110.62,19200.0,90.8005,91.0305,90.7923,90.8909,19200.0
2020-01-14 15:30:00,110.61,110.83,110.47,110.8,49817.0,90.8826,91.0634,90.7676,91.0388,49817.0
2020-01-15 09:30:00,110.5,110.97,110.29,110.7,27093.0,90.7923,91.1784,90.6197,90.9566,27093.0
2020-01-15 10:00:00,110.58,110.94,110.43,110.82,56113.0,90.858,91.1538,90.7347,91.0552,56113.0
2020-01-15 10:30:00,110.92,111.18,110.85,111.14,7753.0,91.1374,91.351,91.0798,91.3181,7753.0
2020-01-15 11:00:00,111.12,111.47,111.05,111.27,12667.0,91.3017,91.5893,91.2442,91.4249,12667.0
2020-01-15 11:30:00,111.25,111.46,110.96,110.96,11998.0,91.4085,91.581,91.1702,91.1702,11998.0
2020-01-15 12:00:00,111.02,111.08,110.85,110.85,10246.0,91.2195,91.2688,91.0798,91.0798,10246.0
2020-01-15 12:30:00,110.84,111.05,110.69,110.7,9908.0,91.0716,91.2442,90.9484,90.9566,9908.0
2020-01-15 13:00:00,110.72,110.91,110.71,110.78,5235.0,90.973,91.1291,90.9648,91.0223,5235.0
2020-01-15 13:30:00,110.79,111.05,110.72,110.98,7348.0,91.0305,91.2442,90.973,91.1867,7348.0
2020-01-15 14:00:00,110.99,110.99,110.81,110.88,6655.0,91.1949,91.1949,91.047,91.1045,6655.0
2020-01-15 14:30:00,110.87,110.92,110.62,110.73,16405.0,91.0963,91.1374,90.8909,90.9812,16405.0
2020-01-15 15:00:00,110.7,110.72,110.3,110.35,18353.0,90.9566,90.973,90.6279,90.669,18353.0
2020-01-15 15:30:00,110.36,110.46,110.01,110.46,48852.0,90.6772,90.7594,90.3897,90.7594,48852.0
2020-01-16 09:30:00,110.9,111.43,110.85,111.16,6952.0,91.1209,91.5564,91.0798,91.3346,6952.0
2020-01-16 10:00:00,111.01,111.01,110.47,110.74,6967.0,91.2113,91.2113,90.7676,90.9895,6967.0
2020-01-16 10:30:00,110.66,110.8,110.54,110.75,7719.0,90.9237,91.0388,90.8251,90.9977,7719.0
2020-01-16 11:00:00,110.77,110.77,110.36,110.36,12910.0,91.0141,91.0141,90.6772,90.6772,12910.0
2020-01-16 11:30:00,110.21,110.51,110.21,110.4,10805.0,90.554,90.8005,90.554,90.7101,10805.0
2020-01-16 12:00:00,110.4,110.46,110.17,110.33,5358.0,90.7101,90.7594,90.5211,90.6526,5358.0
2020-01-16 12:30:00,110.33,110.8,110.29,110.8,11200.0,90.6526,91.0388,90.6197,91.0388,11200.0
2020-01-16 13:00:00,110.75,111.06,110.74,110.94,7648.0,90.9977,91.2524,90.9895,91.1538,7648.0
2020-01-16 13:30:00,110.85,111.2,110.85,111.17,11056.0,91.0798,91.3674,91.0798,91.3428,11056.0
2020-01-16 14:00:00,111.16,111.16,110.77,110.77,11019.0,91.3346,91.3346,91.0141,91.0141,11019.0
2020-01-16 14:30:00,110.8,110.83,110.47,110.54,13129.0,91.0388,91.0634,90.7676,90.8251,13129.0
2020-01-16 15:00:00,110.48,110.63,110.22,110.59,21893.0,90.7758,90.8991,90.5622,90.8662,21893.0
2020-01-16 15:30:00,110.56,110.76,110.39,110.73,38744.0,90.8416,91.0059,90.7019,90.9812,38744.0
2020-01-17 09:30:00,110.77,111.34,110.68,111.0,6331.0,91.0141,91.4825,90.9402,91.2031,6331.0
2020-01-17 10:00:00,111.09,111.12,110.55,111.05,6708.0,91.277,91.3017,90.8333,91.2442,6708.0
2020-01-17 10:30:00,111.05,111.13,110.73,110.75,7222.0,91.2442,91.3099,90.9812,90.9977,7222.0
2020-01-17 11:00:00,110.76,110.91,110.52,110.68,7515.0,91.0059,91.1291,90.8087,90.9402,7515.0
2020-01-17 11:30:00,110.69,111.04,110.67,110.88,9160.0,90.9484,91.236,90.9319,91.1045,9160.0
2020-01-17 12:00:00,110.93,111.04,110.9,110.93,4522.0,91.1456,91.236,91.1209,91.1456,4522.0
2020-01-17 12:30:00,110.95,111.75,110.95,111.58,13724.0,91.162,91.8193,91.162,91.6796,13724.0
2020-01-17 13:00:00,111.55,111.58,111.33,111.53,9310.0,91.655,91.6796,91.4742,91.6386,9310.0
2020-01-17 13:30:00,111.62,111.82,111.59,111.74,8117.0,91.7125,91.8768,91.6879,91.8111,8117.0
2020-01-17 14:00:00,111.73,112.05,111.68,111.99,12091.0,91.8029,92.0658,91.7618,92.0165,12091.0
2020-01-17 14:30:00,112.0,112.22,112.0,112.22,13725.0,92.0247,92.2055,92.0247,92.2055,13725.0
2020-01-17 15:00:00,112.21,112.23,111.88,111.98,9862.0,92.1973,92.2137,91.9261,92.0083,9862.0
2020-01-17 15:30:00,111.96,111.96,111.65,111.65,23841.0,91.9919,91.9919,91.7372,91.7372,23841.0
2020-01-21 09:30:00,111.08,111.76,110.67,110.71,9704.0,91.2688,91.8275,90.9319,90.9648,9704.0
2020-01-21 10:00:00,110.65,110.65,109.79,109.91,22622.0,90.9155,90.9155,90.2089,90.3075,22622.0
2020-01-21 10:30:00,109.85,110.14,109.4,109.95,20041.0,90.2582,90.4965,89.8885,90.3404,20041.0
2020-01-21 11:00:00,110.0,110.21,109.63,109.73,12110.0,90.3814,90.554,90.0774,90.1596,12110.0
2020-01-21 11:30:00,109.68,110.16,109.34,110.1,9695.0,90.1185,90.5129,89.8392,90.4636,9695.0
2020-01-21 12:00:00,110.01,110.11,109.89,110.06,14625.0,90.3897,90.4718,90.2911,90.4307,14625.0
2020-01-21 12:30:00,110.06,110.25,109.96,110.04,13671.0,90.4307,90.5869,90.3486,90.4143,13671.0
2020-01-21 13:00:00,110.04,110.04,109.31,109.45,12463.0,90.4143,90.4143,89.8145,89.9295,12463.0
2020-01-21 13:30:00,109.34,109.47,109.1,109.23,6532.0,89.8392,89.946,89.642,89.7488,6532.0
2020-01-21 14:00:00,109.19,109.21,108.8,109.05,10239.0,89.7159,89.7323,89.3955,89.6009,10239.0
2020-01-21 14:30:00,109.0,109.43,108.94,109.4,14742.0,89.5598,89.9131,89.5105,89.8885,14742.0
2020-01-21 15:00:00,109.37,109.44,109.21,109.24,8347.0,89.8638,89.9213,89.7323,89.757,8347.0
2020-01-21 15:30:00,109.25,109.55,108.98,109.1,62125.0,89.7652,90.0117,89.5434,89.642,62125.0
2020-01-22 09:30:00,109.43,110.24,108.97,108.98,7496.0,89.9131,90.5786,89.5351,89.5434,7496.0
2020-01-22 10:00:00,108.6,109.01,108.6,108.78,12168.0,89.2311,89.568,89.2311,89.379,12168.0
2020-01-22 10:30:00,108.73,108.87,108.67,108.84,17871.0,89.3379,89.453,89.2886,89.4283,17871.0
2020-01-22 11:00:00,108.82,108.91,108.66,108.68,16771.0,89.4119,89.4858,89.2804,89.2969,16771.0
2020-01-22 11:30:00,108.72,108.78,108.42,108.57,15637.0,89.3297,89.379,89.0832,89.2065,15637.0
2020-01-22 12:00:00,108.58,108.78,108.47,108.5,9884.0,89.2147,89.379,89.1243,89.149,9884.0
2020-01-22 12:30:00,108.49,108.51,108.27,108.3,10555.0,89.1408,89.1572,88.96,88.9846,10555.0
2020-01-22 13:00:00,108.31,108.34,107.8,108.09,12903.0,88.9929,89.0175,88.5738,88.8121,12903.0
2020-01-22 13:30:00,108.03,108.55,108.02,108.55,15167.0,88.7628,89.19,88.7546,89.19,15167.0
2020-01-22 14:00:00,108.55,108.75,108.42,108.75,12113.0,89.19,89.3544,89.0832,89.3544,12113.0
2020-01-22 14:30:00,108.75,108.83,108.51,108.78,6851.0,89.3544,89.4201,89.1572,89.379,6851.0
2020-01-22 15:00:00,108.77,108.78,108.42,108.46,12889.0,89.3708,89.379,89.0832,89.1161,12889.0
2020-01-22 15:30:00,108.49,108.73,108.36,108.66,34681.0,89.1408,89.3379,89.0339,89.2804,34681.0
2020-01-23 09:30:00,108.21,108.58,107.25,108.29,12722.0,88.9107,89.2147,88.1219,88.9764,12722.0
2020-01-23 10:00:00,108.44,108.56,107.79,108.15,10679.0,89.0997,89.1983,88.5656,88.8614,10679.0
2020-01-23 10:30:00,108.16,108.73,108.16,108.5,11336.0,88.8696,89.3379,88.8696,89.149,11336.0
2020-01-23 11:00:00,108.6,108.6,108.0,108.13,9606.0,89.2311,89.2311,88.7381,88.845,9606.0
2020-01-23 11:30:00,107.96,108.14,107.84,107.95,7705.0,88.7053,88.8532,88.6067,88.6971,7705.0
2020-01-23 12:00:00,107.93,108.39,107.93,108.37,4451.0,88.6806,89.0586,88.6806,89.0422,4451.0
2020-01-23 12:30:00,108.36,108.38,108.07,108.26,7400.0,89.0339,89.0504,88.7957,88.9518,7400.0
2020-01-23 13:00:00,108.26,108.92,108.25,108.84,10662.0,88.9518,89.4941,88.9436,89.4283,10662.0
2020-01-23 13:30:00,108.81,109.21,108.8,109.13,10914.0,89.4037,89.7323,89.3955,89.6666,10914.0
2020-01-23 14:00:00,109.2,109.33,109.15,109.2,7420.0,89.7241,89.8309,89.683,89.7241,7420.0
2020-01-23 14:30:00,109.15,109.19,108.81,108.91,7516.0,89.683,89.7159,89.4037,89.4858,7516.0
2020-01-23 15:00:00,108.88,108.88,108.53,108.55,20900.0,89.4612,89.4612,89.1736,89.19,20900.0
2020-01-23 15:30:00,108.62,108.71,108.31,108.4,67802.0,89.2476,89.3215,88.9929,89.0668,67802.0
2020-01-24 09:30:00,108.53,109.02,108.45,108.73,4109.0,89.1736,89.5762,89.1079,89.3379,4109.0
2020-01-24 10:00:00,108.68,108.82,108.48,108.69,8442.0,89.2969,89.4119,89.1325,89.3051,8442.0
2020-01-24 10:30:00,108.63,108.8,108.63,108.73,8482.0,89.2558,89.3955,89.2558,89.3379,8482.0
2020-01-24 11:00:00,108.64,108.79,108.35,108.65,23459.0,89.264,89.3872,89.0257,89.2722,23459.0
2020-01-24 11:30:00,108.61,108.68,108.34,108.42,12385.0,89.2393,89.2969,89.0175,89.0832,12385.0
2020-01-24 12:00:00,108.4,108.4,108.0,108.24,15786.0,89.0668,89.0668,88.7381,88.9353,15786.0
2020-01-24 12:30:00,108.36,108.39,108.02,108.12,12490.0,89.0339,89.0586,88.7546,88.8367,12490.0
2020-01-24 13:00:00,108.14,108.26,107.93,108.25,9848.0,88.8532,88.9518,88.6806,88.9436,9848.0
2020-01-24 13:30:00,108.23,108.51,108.22,108.51,12234.0,88.9271,89.1572,88.9189,89.1572,12234.0
2020-01-24 14:00:00,108.36,108.64,108.2,108.54,24648.0,89.0339,89.264,88.9025,89.1818,24648.0
2020-01-24 14:30:00,108.63,108.87,108.59,108.81,9127.0,89.2558,89.453,89.2229,89.4037,9127.0
2020-01-24 15:00:00,108.9,108.9,108.66,108.8,12333.0,89.4776,89.4776,89.2804,89.3955,12333.0
2020-01-24 15:30:00,108.76,108.84,108.43,108.66,42323.0,89.3626,89.4283,89.0915,89.2804,42323.0
2020-01-27 09:30:00,107.2,108.07,106.51,108.0,16743.0,88.0808,88.7957,87.5139,88.7381,16743.0
2020-01-27 10:00:00,107.77,108.07,107.54,107.7,36737.0,88.5492,88.7957,88.3602,88.4916,36737.0
2020-01-27 10:30:00,107.76,107.99,107.49,107.65,23358.0,88.5409,88.7299,88.3191,88.4506,23358.0
2020-01-27 11:00:00,107.63,108.05,107.61,107.98,17407.0,88.4341,88.7792,88.4177,88.7217,17407.0
2020-01-27 11:30:00,107.96,108.23,107.76,108.2,13670.0,88.7053,88.9271,88.5409,88.9025,13670.0
2020-01-27 12:00:00,108.21,108.53,108.19,108.4,16345.0,88.9107,89.1736,88.8943,89.0668,16345.0
2020-01-27 12:30:00,108.4,108.78,108.3,108.3,27207.0,89.0668,89.379,88.9846,88.9846,27207.0
2020-01-27 13:00:00,108.35,108.5,108.14,108.49,13011.0,89.0257,89.149,88.8532,89.1408,13011.0
2020-01-27 13:30:00,108.48,108.56,108.26,108.53,15885.0,89.1325,89.1983,88.9518,89.1736,15885.0
2020-01-27 14:00:00,108.55,108.87,108.44,108.6,10022.0,89.19,89.453,89.0997,89.2311,10022.0
2020-01-27 14:30:00,108.66,108.66,108.29,108.43,20178.0,89.2804,89.2804,88.9764,89.0915,20178.0
2020-01-27 15:00:00,108.44,108.99,108.41,108.91,13920.0,89.0997,89.5516,89.075,89.4858,13920.0
2020-01-27 15:30:00,108.88,109.16,108.46,108.51,57481.0,89.4612,89.6913,89.1161,89.1572,57481.0
2020-01-28 09:30:00,108.86,109.02,108.25,108.65,7125.0,89.4448,89.5762,88.9436,89.2722,7125.0
2020-01-28 10:00:00,108.63,109.18,108.63,109.18,8937.0,89.2558,89.7077,89.2558,89.7077,8937.0
2020-01-28 10:30:00,109.16,109.73,109.09,109.27,22257.0,89.6913,90.1596,89.6337,89.7816,22257.0
2020-01-28 11:00:00,109.27,109.71,109.26,109.63,8448.0,89.7816,90.1432,89.7734,90.0774,8448.0
2020-01-28 11:30:00,109.64,109.86,109.46,109.82,11128.0,90.0856,90.2664,89.9377,90.2335,11128.0
2020-01-28 12:00:00,109.78,109.9,109.61,109.8,9009.0,90.2007,90.2993,90.061,90.2171,9009.0
2020-01-28 12:30:00,109.82,109.94,109.62,109.62,7967.0,90.2335,90.3321,90.0692,90.0692,7967.0
2020-01-28 13:00:00,109.61,109.65,109.26,109.33,6480.0,90.061,90.0939,89.7734,89.8309,6480.0
2020-01-28 13:30:00,109.33,109.54,109.27,109.54,11035.0,89.8309,90.0035,89.7816,90.0035,11035.0
2020-01-28 14:00:00,109.54,109.75,109.27,109.41,13432.0,90.0035,90.176,89.7816,89.8967,13432.0
2020-01-28 14:30:00,109.36,109.66,109.26,109.53,14668.0,89.8556,90.1021,89.7734,89.9953,14668.0
2020-01-28 15:00:00,109.52,109.98,109.42,109.91,26772.0,89.987,90.365,89.9049,90.3075,26772.0
2020-01-28 15:30:00,109.93,110.03,109.18,109.3,78294.0,90.3239,90.4061,89.7077,89.8063,78294.0
2020-01-29 09:30:00,113.77,119.47,112.97,115.98,140311.0,93.4791,98.1625,92.8217,95.2949,140311.0
2020-01-29 10:00:00,116.16,116.81,115.3,115.83,80175.0,95.4428,95.9769,94.7362,95.1717,80175.0
2020-01-29 10:30:00,115.92,117.0,115.53,116.07,60973.0,95.2456,96.133,94.9252,95.3689,60973.0
2020-01-29 11:00:00,116.33,117.47,115.9,117.04,42711.0,95.5825,96.5192,95.2292,96.1659,42711.0
2020-01-29 11:30:00,117.2,117.22,116.16,116.55,82545.0,96.2973,96.3137,95.4428,95.7632,82545.0
2020-01-29 12:00:00,116.45,116.6,115.04,115.27,35725.0,95.6811,95.8043,94.5226,94.7115,35725.0
2020-01-29 12:30:00,115.28,115.89,114.97,115.27,21828.0,94.7197,95.221,94.465,94.7115,21828.0
2020-01-29 13:00:00,115.46,115.9,115.11,115.87,31136.0,94.8676,95.2292,94.5801,95.2045,31136.0
2020-01-29 13:30:00,115.78,115.9,115.55,115.84,22202.0,95.1306,95.2292,94.9416,95.1799,22202.0
2020-01-29 14:00:00,115.83,115.97,115.56,115.9,38815.0,95.1717,95.2867,94.9498,95.2292,38815.0
2020-01-29 14:30:00,115.89,116.55,115.66,116.55,33474.0,95.221,95.7632,95.032,95.7632,33474.0
2020-01-29 15:00:00,116.6,117.04,115.29,115.42,50628.0,95.8043,96.1659,94.728,94.8348,50628.0
2020-01-29 15:30:00,115.42,116.06,115.34,115.6,88949.0,94.8348,95.3606,94.769,94.9827,88949.0
2020-01-30 09:30:00,114.76,116.35,114.5,116.31,20586.0,94.2925,95.5989,94.0789,95.566,20586.0
2020-01-30 10:00:00,116.09,116.92,115.83,116.92,20891.0,95.3853,96.0673,95.1717,96.0673,20891.0
2020-01-30 10:30:00,116.89,118.06,116.53,117.39,40380.0,96.0426,97.0039,95.7468,96.4534,40380.0
2020-01-30 11:00:00,117.49,117.89,117.22,117.64,22598.0,96.5356,96.8643,96.3137,96.6588,22598.0
2020-01-30 11:30:00,117.65,118.09,117.65,117.99,28395.0,96.6671,97.0286,96.6671,96.9464,28395.0
2020-01-30 12:00:00,117.93,118.03,117.76,117.89,14636.0,96.8971,96.9793,96.7574,96.8643,14636.0
2020-01-30 12:30:00,117.93,118.01,117.64,117.78,13428.0,96.8971,96.9629,96.6588,96.7739,13428.0
2020-01-30 13:00:00,117.78,117.87,117.17,117.87,16069.0,96.7739,96.8478,96.2727,96.8478,16069.0
2020-01-30 13:30:00,117.92,118.04,117.66,117.84,27009.0,96.8889,96.9875,96.6753,96.8232,27009.0
2020-01-30 14:00:00,117.85,119.01,117.82,118.98,36763.0,96.8314,97.7845,96.8067,97.7599,36763.0
2020-01-30 14:30:00,118.95,119.38,118.78,119.31,20301.0,97.7352,98.0885,97.5955,98.031,20301.0
2020-01-30 15:00:00,119.38,120.07,119.31,120.07,42530.0,98.0885,98.6555,98.031,98.6555,42530.0
2020-01-30 15:30:00,119.96,121.02,119.93,120.84,91382.0,98.5651,99.436,98.5404,99.2881,91382.0
2020-01-31 09:30:00,120.53,122.13,120.46,122.09,23957.0,99.0334,100.348,98.9759,100.3152,23957.0
2020-01-31 10:00:00,122.13,122.13,121.03,121.17,32620.0,100.348,100.348,99.4442,99.5593,32620.0
2020-01-31 10:30:00,121.18,121.49,120.78,120.91,16091.0,99.5675,99.8222,99.2388,99.3456,16091.0
2020-01-31 11:00:00,120.91,121.03,120.56,120.83,15547.0,99.3456,99.4442,99.0581,99.2799,15547.0
2020-01-31 11:30:00,120.76,121.44,120.63,121.43,15654.0,99.2224,99.7811,99.1156,99.7729,15654.0
2020-01-31 12:00:00,121.42,121.69,121.29,121.39,13406.0,99.7647,99.9865,99.6579,99.74,13406.0
2020-01-31 12:30:00,121.4,121.4,120.95,121.06,7464.0,99.7482,99.7482,99.3785,99.4689,7464.0
2020-01-31 13:00:00,121.12,121.44,121.05,121.44,9922.0,99.5182,99.7811,99.4607,99.7811,9922.0
2020-01-31 13:30:00,121.43,121.82,121.42,121.71,8121.0,99.7729,100.0933,99.7647,100.003,8121.0
2020-01-31 14:00:00,121.71,122.16,121.71,122.16,11278.0,100.003,100.3727,100.003,100.3727,11278.0
2020-01-31 14:30:00,122.11,122.41,121.87,122.05,19644.0,100.3316,100.5781,100.1344,100.2823,19644.0
2020-01-31 15:00:00,122.03,122.06,121.7,121.83,22959.0,100.2659,100.2905,99.9947,100.1016,22959.0
2020-01-31 15:30:00,121.8,122.85,121.7,122.72,106672.0,100.0769,100.9396,99.9947,100.8328,106672.0
2020-02-03 09:30:00,122.35,124.68,122.35,124.05,53836.0,100.5288,102.4433,100.5288,101.9256,53836.0
2020-02-03 10:00:00,124.29,124.39,122.52,123.62,38946.0,102.1228,102.205,100.6685,101.5723,38946.0
2020-02-03 10:30:00,123.54,123.7,122.2,122.41,24128.0,101.5066,101.638,100.4056,100.5781,24128.0
2020-02-03 11:00:00,122.46,122.57,121.97,122.52,12719.0,100.6192,100.7096,100.2166,100.6685,12719.0
2020-02-03 11:30:00,122.57,123.13,122.46,122.9,16374.0,100.7096,101.1697,100.6192,100.9807,16374.0
2020-02-03 12:00:00,122.87,123.64,122.78,123.64,9062.0,100.9561,101.5887,100.8821,101.5887,9062.0
2020-02-03 12:30:00,123.66,123.79,123.42,123.58,10804.0,101.6052,101.712,101.408,101.5394,10804.0
2020-02-03 13:00:00,123.65,124.01,123.51,124.0,14223.0,101.597,101.8927,101.4819,101.8845,14223.0
2020-02-03 13:30:00,123.95,125.03,123.94,124.95,34024.0,101.8435,102.7308,101.8352,102.6651,34024.0
2020-02-03 14:00:00,124.88,124.91,124.13,124.42,42030.0,102.6076,102.6322,101.9913,102.2296,42030.0
2020-02-03 14:30:00,124.38,125.08,124.3,124.9,14295.0,102.1968,102.7719,102.131,102.624,14295.0
2020-02-03 15:00:00,124.89,125.27,124.86,125.07,14412.0,102.6158,102.928,102.5912,102.7637,14412.0
2020-02-03 15:30:00,125.07,125.07,123.76,123.86,67102.0,102.7637,102.7637,101.6873,101.7695,67102.0
2020-02-04 09:30:00,124.49,124.54,123.44,123.5,29921.0,102.2871,102.3282,101.4244,101.4737,29921.0
2020-02-04 10:00:00,123.75,123.78,123.09,123.09,25548.0,101.6791,101.7038,101.1368,101.1368,25548.0
2020-02-04 10:30:00,123.23,123.91,123.03,123.18,19391.0,101.2519,101.8106,101.0875,101.2108,19391.0
2020-02-04 11:00:00,123.25,123.35,122.48,122.9,19780.0,101.2683,101.3505,100.6356,100.9807,19780.0
2020-02-04 11:30:00,122.95,123.07,122.69,122.96,11145.0,101.0218,101.1204,100.8082,101.03,11145.0
2020-02-04 12:00:00,123.03,123.62,122.93,123.4,14821.0,101.0875,101.5723,101.0054,101.3915,14821.0
2020-02-04 12:30:00,123.39,123.73,122.81,123.1,33930.0,101.3833,101.6627,100.9068,101.145,33930.0
2020-02-04 13:00:00,123.13,123.43,122.96,123.13,11531.0,101.1697,101.4162,101.03,101.1697,11531.0
2020-02-04 13:30:00,123.16,123.55,123.1,123.36,10863.0,101.1943,101.5148,101.145,101.3587,10863.0
2020-02-04 14:00:00,123.4,123.57,123.22,123.53,19789.0,101.3915,101.5312,101.2436,101.4984,19789.0
2020-02-04 14:30:00,123.53,123.53,123.32,123.42,21664.0,101.4984,101.4984,101.3258,101.408,21664.0
2020-02-04 15:00:00,123.41,123.7,123.41,123.52,18474.0,101.3998,101.638,101.3998,101.4901,18474.0
2020-02-04 15:30:00,123.48,123.56,122.72,122.81,70018.0,101.4573,101.523,100.8328,100.9068,70018.0
2020-02-05 09:30:00,123.25,123.25,121.66,122.2,14329.0,101.2683,101.2683,99.9619,100.4056,14329.0
2020-02-05 10:00:00,122.24,123.07,122.13,122.98,13429.0,100.4384,101.1204,100.348,101.0465,13429.0
2020-02-05 10:30:00,122.86,123.86,122.86,123.41,12947.0,100.9479,101.7695,100.9479,101.3998,12947.0
2020-02-05 11:00:00,123.59,123.86,123.45,123.65,10779.0,101.5477,101.7695,101.4326,101.597,10779.0
2020-02-05 11:30:00,123.65,123.72,123.32,123.57,8805.0,101.597,101.6545,101.3258,101.5312,8805.0
2020-02-05 12:00:00,123.53,123.91,123.44,123.83,9165.0,101.4984,101.8106,101.4244,101.7449,9165.0
2020-02-05 12:30:00,123.77,123.86,123.57,123.7,9690.0,101.6956,101.7695,101.5312,101.638,9690.0
2020-02-05 13:00:00,123.74,123.94,123.61,123.85,26400.0,101.6709,101.8352,101.5641,101.7613,26400.0
2020-02-05 13:30:00,123.86,123.92,123.25,123.28,12736.0,101.7695,101.8188,101.2683,101.2929,12736.0
2020-02-05 14:00:00,123.23,123.29,123.01,123.15,9982.0,101.2519,101.3012,101.0711,101.1861,9982.0
2020-02-05 14:30:00,123.15,123.58,123.01,123.56,9858.0,101.1861,101.5394,101.0711,101.523,9858.0
2020-02-05 15:00:00,123.52,123.72,123.3,123.62,10926.0,101.4901,101.6545,101.3094,101.5723,10926.0
2020-02-05 15:30:00,123.62,123.88,123.26,123.79,51847.0,101.5723,101.7859,101.2765,101.712,51847.0
2020-02-06 09:30:00,124.26,124.7,122.76,123.08,25600.0,102.0982,102.4597,100.8657,101.1286,25600.0
2020-02-06 10:00:00,123.21,123.37,122.38,122.77,20834.0,101.2354,101.3669,100.5535,100.8739,20834.0
2020-02-06 10:30:00,122.87,123.14,122.54,122.95,15945.0,100.9561,101.1779,100.6849,101.0218,15945.0
2020-02-06 11:00:00,123.01,123.01,122.37,122.75,14923.0,101.0711,101.0711,100.5452,100.8575,14923.0
2020-02-06 11:30:00,122.81,123.18,122.62,122.79,17576.0,100.9068,101.2108,100.7507,100.8903,17576.0
2020-02-06 12:00:00,122.81,123.04,122.69,122.95,14842.0,100.9068,101.0957,100.8082,101.0218,14842.0
2020-02-06 12:30:00,122.9,123.52,122.88,123.47,18542.0,100.9807,101.4901,100.9643,101.4491,18542.0
2020-02-06 13:00:00,123.43,123.48,123.14,123.18,13997.0,101.4162,101.4573,101.1779,101.2108,13997.0
2020-02-06 13:30:00,123.24,123.24,122.74,122.88,9943.0,101.2601,101.2601,100.8493,100.9643,9943.0
2020-02-06 14:00:00,122.94,123.14,122.63,122.66,17297.0,101.0136,101.1779,100.7589,100.7835,17297.0
2020-02-06 14:30:00,122.66,122.72,122.26,122.3,13446.0,100.7835,100.8328,100.4549,100.4877,13446.0
2020-02-06 15:00:00,122.24,122.8,122.24,122.65,17346.0,100.4384,100.8986,100.4384,100.7753,17346.0
2020-02-06 15:30:00,122.64,123.15,122.63,123.12,68221.0,100.7671,101.1861,100.7589,101.1615,68221.0
2020-02-07 09:30:00,122.52,122.97,121.9,122.12,18236.0,100.6685,101.0382,100.1591,100.3398,18236.0
2020-02-07 10:00:00,121.96,122.55,121.96,122.42,20428.0,100.2084,100.6931,100.2084,100.5863,20428.0
2020-02-07 10:30:00,122.43,122.93,122.33,122.92,25098.0,100.5945,101.0054,100.5124,100.9972,25098.0
2020-02-07 11:00:00,122.95,123.08,122.74,123.08,14637.0,101.0218,101.1286,100.8493,101.1286,14637.0
2020-02-07 11:30:00,123.05,123.12,122.79,122.96,16961.0,101.104,101.1615,100.8903,101.03,16961.0
2020-02-07 12:00:00,122.96,123.39,122.95,123.01,14118.0,101.03,101.3833,101.0218,101.0711,14118.0
2020-02-07 12:30:00,122.94,123.15,122.86,123.08,16371.0,101.0136,101.1861,100.9479,101.1286,16371.0
2020-02-07 13:00:00,123.04,123.05,122.89,122.96,16858.0,101.0957,101.104,100.9725,101.03,16858.0
2020-02-07 13:30:00,123.02,123.08,122.73,122.81,13405.0,101.0793,101.1286,100.841,100.9068,13405.0
2020-02-07 14:00:00,122.8,122.99,122.61,122.87,15209.0,100.8986,101.0547,100.7424,100.9561,15209.0
2020-02-07 14:30:00,122.89,123.28,122.84,123.28,12108.0,100.9725,101.2929,100.9314,101.2929,12108.0
2020-02-07 15:00:00,123.27,123.35,123.14,123.35,15558.0,101.2847,101.3505,101.1779,101.3505,15558.0
2020-02-07 15:30:00,123.3,123.8,122.74,122.98,59036.0,101.3094,101.7202,100.8493,101.0465,59036.0
2020-02-10 09:30:00,122.5,122.65,121.82,122.52,17990.0,100.6521,100.7753,100.0933,100.6685,17990.0
2020-02-10 10:00:00,122.61,123.34,122.61,122.77,15948.0,100.7424,101.3422,100.7424,100.8739,15948.0
2020-02-10 10:30:00,122.74,123.03,122.65,122.91,14313.0,100.8493,101.0875,100.7753,100.9889,14313.0
2020-02-10 11:00:00,122.93,122.94,121.94,121.98,26313.0,101.0054,101.0136,100.1919,100.2248,26313.0
2020-02-10 11:30:00,122.06,122.34,121.96,121.96,11876.0,100.2905,100.5206,100.2084,100.2084,11876.0
2020-02-10 12:00:00,121.95,122.36,121.5,121.59,37429.0,100.2002,100.537,99.8304,99.9044,37429.0
2020-02-10 12:30:00,121.63,121.87,121.45,121.54,19327.0,99.9372,100.1344,99.7893,99.8633,19327.0
2020-02-10 13:00:00,121.54,121.77,121.37,121.67,17362.0,99.8633,100.0523,99.7236,99.9701,17362.0
2020-02-10 13:30:00,121.66,121.9,121.66,121.85,7408.0,99.9619,100.1591,99.9619,100.118,7408.0
2020-02-10 14:00:00,121.84,121.86,121.52,121.7,13714.0,100.1098,100.1262,99.8468,99.9947,13714.0
2020-02-10 14:30:00,121.72,121.92,121.39,121.4,11650.0,100.0112,100.1755,99.74,99.7482,11650.0
2020-02-10 15:00:00,121.41,121.56,121.37,121.45,14280.0,99.7565,99.8797,99.7236,99.7893,14280.0
2020-02-10 15:30:00,121.45,121.62,121.21,121.41,73765.0,99.7893,99.929,99.5921,99.7565,73765.0
2020-02-11 09:30:00,121.01,121.47,119.53,120.96,26098.0,99.4278,99.8058,98.2118,99.3867,26098.0
2020-02-11 10:00:00,121.11,121.51,120.63,120.84,21073.0,99.51,99.8386,99.1156,99.2881,21073.0
2020-02-11 10:30:00,120.94,121.12,120.64,120.64,25292.0,99.3703,99.5182,99.1238,99.1238,25292.0
2020-02-11 11:00:00,120.61,120.96,119.82,119.89,22018.0,99.0991,99.3867,98.45,98.5076,22018.0
2020-02-11 11:30:00,119.88,119.89,119.17,119.27,20875.0,98.4993,98.5076,97.916,97.9981,20875.0
2020-02-11 12:00:00,119.26,120.1,119.24,119.33,21637.0,97.9899,98.6801,97.9735,98.0474,21637.0
2020-02-11 12:30:00,119.38,119.83,119.28,119.77,16398.0,98.0885,98.4583,98.0063,98.409,16398.0
2020-02-11 13:00:00,119.81,120.36,119.81,120.36,9732.0,98.4418,98.8937,98.4418,98.8937,9732.0
2020-02-11 13:30:00,120.33,120.33,119.46,119.66,15358.0,98.8691,98.8691,98.1542,98.3186,15358.0
2020-02-11 14:00:00,119.59,119.74,119.33,119.51,19436.0,98.2611,98.3843,98.0474,98.1953,19436.0
2020-02-11 14:30:00,119.48,120.15,119.47,120.08,9958.0,98.1707,98.7212,98.1625,98.6637,9958.0
2020-02-11 15:00:00,120.13,120.34,119.79,120.28,14753.0,98.7047,98.8773,98.4254,98.828,14753.0
2020-02-11 15:30:00,120.31,120.74,120.09,120.16,56924.0,98.8526,99.206,98.6719,98.7294,56924.0
2020-02-12 09:30:00,120.4,120.53,118.83,118.89,13773.0,98.9266,99.0334,97.6366,97.6859,13773.0
2020-02-12 10:00:00,119.01,119.27,118.66,118.74,24989.0,97.7845,97.9981,97.4969,97.5627,24989.0
2020-02-12 10:30:00,118.81,119.64,118.81,119.32,23631.0,97.6202,98.3021,97.6202,98.0392,23631.0
2020-02-12 11:00:00,119.28,119.49,119.26,119.41,23194.0,98.0063,98.1789,97.9899,98.1132,23194.0
2020-02-12 11:30:00,119.41,119.95,119.23,119.95,19743.0,98.1132,98.5569,97.9653,98.5569,19743.0
2020-02-12 12:00:00,119.94,120.28,119.89,120.2,8805.0,98.5486,98.828,98.5076,98.7623,8805.0
2020-02-12 12:30:00,120.15,120.24,119.85,119.95,9841.0,98.7212,98.7951,98.4747,98.5569,9841.0
2020-02-12 13:00:00,119.95,120.01,119.61,119.61,16560.0,98.5569,98.6062,98.2775,98.2775,16560.0
2020-02-12 13:30:00,119.61,119.61,119.11,119.11,24188.0,98.2775,98.2775,97.8667,97.8667,24188.0
2020-02-12 14:00:00,119.11,119.12,118.9,119.09,18179.0,97.8667,97.8749,97.6941,97.8502,18179.0
2020-02-12 14:30:00,119.09,119.23,119.01,119.06,18188.0,97.8502,97.9653,97.7845,97.8256,18188.0
2020-02-12 15:00:00,119.04,119.04,118.48,118.71,22132.0,97.8092,97.8092,97.349,97.538,22132.0
2020-02-12 15:30:00,118.73,119.08,118.55,119.07,57597.0,97.5544,97.842,97.4065,97.8338,57597.0
2020-02-13 09:30:00,119.01,119.63,118.92,119.25,9319.0,97.7845,98.2939,97.7106,97.9817,9319.0
2020-02-13 10:00:00,119.3,120.32,119.27,120.18,19224.0,98.0228,98.8609,97.9981,98.7458,19224.0
2020-02-13 10:30:00,120.13,120.27,119.92,120.11,11021.0,98.7047,98.8198,98.5322,98.6883,11021.0
2020-02-13 11:00:00,120.04,121.39,120.04,120.38,23093.0,98.6308,99.74,98.6308,98.9102,23093.0
2020-02-13 11:30:00,120.53,120.68,120.29,120.53,8371.0,99.0334,99.1567,98.8362,99.0334,8371.0
2020-02-13 12:00:00,120.52,120.74,120.46,120.74,6207.0,99.0252,99.206,98.9759,99.206,6207.0
2020-02-13 12:30:00,120.7,120.9,120.61,120.61,7196.0,99.1731,99.3374,99.0991,99.0991,7196.0
2020-02-13 13:00:00,120.55,120.65,120.14,120.41,4632.0,99.0498,99.132,98.713,98.9348,4632.0
2020-02-13 13:30:00,120.41,120.44,120.19,120.24,9641.0,98.9348,98.9595,98.754,98.7951,9641.0
2020-02-13 14:00:00,120.31,120.53,119.98,119.98,15521.0,98.8526,99.0334,98.5815,98.5815,15521.0
2020-02-13 14:30:00,120.0,120.3,119.91,120.21,10495.0,98.5979,98.8444,98.524,98.7705,10495.0
2020-02-13 15:00:00,120.21,120.23,119.84,120.19,12170.0,98.7705,98.7869,98.4665,98.754,12170.0
2020-02-13 15:30:00,120.19,120.28,119.9,120.03,45567.0,98.754,98.828,98.5158,98.6226,45567.0
2020-02-14 09:30:00,120.98,121.22,120.17,120.23,7421.0,99.4032,99.6003,98.7376,98.7869,7421.0
2020-02-14 10:00:00,120.15,120.56,120.13,120.56,9566.0,98.7212,99.0581,98.7047,99.0581,9566.0
2020-02-14 10:30:00,120.47,120.83,120.33,120.77,10449.0,98.9841,99.2799,98.8691,99.2306,10449.0
2020-02-14 11:00:00,120.86,121.27,120.66,121.27,8229.0,99.3046,99.6414,99.1402,99.6414,8229.0
2020-02-14 11:30:00,121.24,121.67,121.24,121.65,14037.0,99.6168,99.9701,99.6168,99.9537,14037.0
2020-02-14 12:00:00,121.66,121.91,121.56,121.64,12338.0,99.9619,100.1673,99.8797,99.9454,12338.0
2020-02-14 12:30:00,121.65,121.67,121.3,121.31,8027.0,99.9537,99.9701,99.6661,99.6743,8027.0
2020-02-14 13:00:00,121.29,121.41,121.22,121.23,5877.0,99.6579,99.7565,99.6003,99.6086,5877.0
2020-02-14 13:30:00,121.31,121.36,121.11,121.11,8218.0,99.6743,99.7154,99.51,99.51,8218.0
2020-02-14 14:00:00,121.22,121.31,121.08,121.18,9284.0,99.6003,99.6743,99.4853,99.5675,9284.0
2020-02-14 14:30:00,121.18,121.41,121.15,121.35,9249.0,99.5675,99.7565,99.5428,99.7072,9249.0
2020-02-14 15:00:00,121.34,121.87,121.3,121.7,9177.0,99.6989,100.1344,99.6661,99.9947,9177.0
2020-02-14 15:30:00,121.72,122.04,121.48,121.52,60284.0,100.0112,100.2741,99.814,99.8468,60284.0
2020-02-18 09:30:00,121.21,121.29,120.65,120.77,9413.0,99.5921,99.6579,99.132,99.2306,9413.0
2020-02-18 10:00:00,121.04,121.18,119.96,120.15,33478.0,99.4525,99.5675,98.5651,98.7212,33478.0
2020-02-18 10:30:00,120.09,120.32,119.82,119.88,10287.0,98.6719,98.8609,98.45,98.4993,10287.0
2020-02-18 11:00:00,119.85,119.9,119.19,119.33,12362.0,98.4747,98.5158,97.9324,98.0474,12362.0
2020-02-18 11:30:00,119.38,119.69,119.2,119.53,14063.0,98.0885,98.3432,97.9406,98.2118,14063.0
2020-02-18 12:00:00,119.56,119.95,119.46,119.8,7640.0,98.2364,98.5569,98.1542,98.4336,7640.0
2020-02-18 12:30:00,119.81,120.16,119.8,120.12,5978.0,98.4418,98.7294,98.4336,98.6965,5978.0
2020-02-18 13:00:00,120.15,120.16,119.75,119.84,6858.0,98.7212,98.7294,98.3925,98.4665,6858.0
2020-02-18 13:30:00,119.87,120.37,119.82,120.18,13620.0,98.4911,98.9019,98.45,98.7458,13620.0
2020-02-18 14:00:00,120.14,120.15,119.84,119.97,8752.0,98.713,98.7212,98.4665,98.5733,8752.0
2020-02-18 14:30:00,120.0,120.17,119.94,120.04,5073.0,98.5979,98.7376,98.5486,98.6308,5073.0
2020-02-18 15:00:00,120.03,120.03,119.75,119.95,9406.0,98.6226,98.6226,98.3925,98.5569,9406.0
2020-02-18 15:30:00,119.94,120.16,119.91,120.16,38890.0,98.5486,98.7294,98.524,98.7294,38890.0
2020-02-19 09:30:00,120.6,120.99,120.24,120.43,8131.0,99.0909,99.4114,98.7951,98.9512,8131.0
2020-02-19 10:00:00,120.42,120.65,120.27,120.44,9866.0,98.943,99.132,98.8198,98.9595,9866.0
2020-02-19 10:30:00,120.48,120.89,120.39,120.52,18646.0,98.9923,99.3292,98.9184,99.0252,18646.0
2020-02-19 11:00:00,120.54,120.83,120.45,120.73,7282.0,99.0416,99.2799,98.9677,99.1977,7282.0
2020-02-19 11:30:00,120.8,120.95,120.68,120.87,9461.0,99.2553,99.3785,99.1567,99.3128,9461.0
2020-02-19 12:00:00,120.85,121.08,120.76,121.08,11808.0,99.2963,99.4853,99.2224,99.4853,11808.0
2020-02-19 12:30:00,121.08,121.42,121.07,121.35,6098.0,99.4853,99.7647,99.4771,99.7072,6098.0
2020-02-19 13:00:00,121.35,121.35,121.04,121.17,3639.0,99.7072,99.7072,99.4525,99.5593,3639.0
2020-02-19 13:30:00,121.11,121.25,121.02,121.22,7586.0,99.51,99.625,99.436,99.6003,7586.0
2020-02-19 14:00:00,121.29,121.48,121.13,121.46,5438.0,99.6579,99.814,99.5264,99.7975,5438.0
2020-02-19 14:30:00,121.53,121.67,121.49,121.55,9148.0,99.8551,99.9701,99.8222,99.8715,9148.0
2020-02-19 15:00:00,121.59,121.95,121.59,121.81,7999.0,99.9044,100.2002,99.9044,100.0851,7999.0
2020-02-19 15:30:00,121.82,121.86,121.5,121.66,30501.0,100.0933,100.1262,99.8304,99.9619,30501.0
2020-02-20 09:30:00,121.77,122.25,121.62,121.72,4425.0,100.0523,100.4466,99.929,100.0112,4425.0
2020-02-20 10:00:00,121.9,123.06,121.9,123.06,12417.0,100.1591,101.1122,100.1591,101.1122,12417.0
2020-02-20 10:30:00,123.0,123.13,122.73,122.94,7860.0,101.0629,101.1697,100.841,101.0136,7860.0
2020-02-20 11:00:00,122.94,123.35,122.62,122.67,8721.0,101.0136,101.3505,100.7507,100.7917,8721.0
2020-02-20 11:30:00,122.57,122.62,121.85,122.32,10120.0,100.7096,100.7507,100.118,100.5042,10120.0
2020-02-20 12:00:00,122.31,122.83,122.15,122.32,8804.0,100.4959,100.9232,100.3645,100.5042,8804.0
2020-02-20 12:30:00,122.39,122.7,122.39,122.65,5169.0,100.5617,100.8164,100.5617,100.7753,5169.0
2020-02-20 13:00:00,122.55,123.08,122.48,122.97,5500.0,100.6931,101.1286,100.6356,101.0382,5500.0
2020-02-20 13:30:00,122.93,123.15,122.61,122.7,5666.0,101.0054,101.1861,100.7424,100.8164,5666.0
2020-02-20 14:00:00,122.66,123.23,122.57,122.97,9577.0,100.7835,101.2519,100.7096,101.0382,9577.0
2020-02-20 14:30:00,123.01,123.32,122.98,122.98,4308.0,101.0711,101.3258,101.0465,101.0465,4308.0
2020-02-20 15:00:00,122.92,123.02,122.6,122.98,5087.0,100.9972,101.0793,100.7342,101.0465,5087.0
2020-02-20 15:30:00,123.0,123.16,122.79,122.89,21137.0,101.0629,101.1943,100.8903,100.9725,21137.0
2020-02-21 09:30:00,122.56,122.56,121.19,121.38,9385.0,100.7014,100.7014,99.5757,99.7318,9385.0
2020-02-21 10:00:00,121.25,122.27,120.99,121.85,10218.0,99.625,100.4631,99.4114,100.118,10218.0
2020-02-21 10:30:00,121.92,122.29,121.77,121.87,5872.0,100.1755,100.4795,100.0523,100.1344,5872.0
2020-02-21 11:00:00,121.97,122.12,121.73,121.86,6840.0,100.2166,100.3398,100.0194,100.1262,6840.0
2020-02-21 11:30:00,121.92,122.1,121.72,121.9,6099.0,100.1755,100.3234,100.0112,100.1591,6099.0
2020-02-21 12:00:00,121.84,122.41,121.83,122.41,4556.0,100.1098,100.5781,100.1016,100.5781,4556.0
2020-02-21 12:30:00,122.47,122.48,122.32,122.35,2439.0,100.6274,100.6356,100.5042,100.5288,2439.0
2020-02-21 13:00:00,122.32,122.34,121.91,121.91,7615.0,100.5042,100.5206,100.1673,100.1673,7615.0
2020-02-21 13:30:00,121.87,121.97,121.6,121.7,6810.0,100.1344,100.2166,99.9126,99.9947,6810.0
2020-02-21 14:00:00,121.78,122.1,121.59,121.7,15892.0,100.0605,100.3234,99.9044,99.9947,15892.0
2020-02-21 14:30:00,121.72,121.8,121.46,121.48,11753.0,100.0112,100.0769,99.7975,99.814,11753.0
2020-02-21 15:00:00,121.53,121.54,121.19,121.19,5875.0,99.8551,99.8633,99.5757,99.5757,5875.0
2020-02-21 15:30:00,121.28,121.43,121.03,121.24,25313.0,99.6496,99.7729,99.4442,99.6168,25313.0
2020-02-24 09:30:00,119.24,119.24,117.94,118.46,23598.0,98.455,98.455,97.3817,97.811,23598.0
2020-02-24 10:00:00,118.57,119.43,118.41,119.01,14865.0,97.9018,98.6119,97.7697,98.2651,14865.0
2020-02-24 10:30:00,118.87,119.13,118.37,118.92,20566.0,98.1495,98.3642,97.7367,98.1908,20566.0
2020-02-24 11:00:00,118.79,119.1,118.52,118.86,8690.0,98.0835,98.3394,97.8606,98.1413,8690.0
2020-02-24 11:30:00,118.7,118.72,117.89,118.39,15177.0,98.0092,98.0257,97.3404,97.7532,15177.0
2020-02-24 12:00:00,118.13,118.17,117.7,117.83,10667.0,97.5385,97.5716,97.1835,97.2908,10667.0
2020-02-24 12:30:00,117.78,118.09,117.76,117.86,8316.0,97.2495,97.5055,97.233,97.3156,8316.0
2020-02-24 13:00:00,117.74,117.82,117.56,117.8,8118.0,97.2165,97.2826,97.0679,97.2661,8118.0
2020-02-24 13:30:00,117.76,118.07,117.75,117.97,7844.0,97.233,97.489,97.2248,97.4064,7844.0
2020-02-24 14:00:00,117.92,118.26,117.53,118.26,13088.0,97.3651,97.6459,97.0431,97.6459,13088.0
2020-02-24 14:30:00,118.23,118.73,118.15,118.43,5362.0,97.6211,98.0339,97.555,97.7862,5362.0
2020-02-24 15:00:00,118.47,118.81,118.27,118.38,6436.0,97.8193,98.1,97.6541,97.745,6436.0
2020-02-24 15:30:00,118.39,118.44,118.0,118.01,28119.0,97.7532,97.7945,97.4312,97.4394,28119.0
2020-02-25 09:30:00,118.0,118.66,117.25,118.04,17471.0,97.4312,97.9761,96.8119,97.4642,17471.0
2020-02-25 10:00:00,118.23,118.51,117.47,117.91,6029.0,97.6211,97.8523,96.9936,97.3569,6029.0
2020-02-25 10:30:00,117.83,117.93,117.0,117.15,14706.0,97.2908,97.3734,96.6055,96.7294,14706.0
2020-02-25 11:00:00,117.2,117.2,114.9,115.8,47506.0,96.7706,96.7706,94.8716,95.6147,47506.0
2020-02-25 11:30:00,115.93,116.71,115.93,116.3,8156.0,95.722,96.3661,95.722,96.0275,8156.0
2020-02-25 12:00:00,116.41,116.52,115.58,116.34,16774.0,96.1183,96.2092,95.433,96.0606,16774.0
2020-02-25 12:30:00,116.42,116.78,116.26,116.31,8917.0,96.1266,96.4239,95.9945,96.0358,8917.0
2020-02-25 13:00:00,116.43,116.6,115.96,116.12,9735.0,96.1349,96.2752,95.7468,95.8789,9735.0
2020-02-25 13:30:00,116.25,116.3,115.05,115.24,16512.0,95.9862,96.0275,94.9954,95.1523,16512.0
2020-02-25 14:00:00,115.06,115.11,114.29,114.74,14279.0,95.0037,95.045,94.3679,94.7394,14279.0
2020-02-25 14:30:00,114.75,115.44,114.46,115.02,10646.0,94.7477,95.3174,94.5083,94.9706,10646.0
2020-02-25 15:00:00,115.22,115.33,113.54,114.13,24129.0,95.1358,95.2266,93.7486,94.2358,24129.0
2020-02-25 15:30:00,114.03,114.33,113.62,113.66,30030.0,94.1532,94.4009,93.8147,93.8477,30030.0
2020-02-26 09:30:00,114.01,116.31,113.71,115.02,14367.0,94.1367,96.0358,93.889,94.9706,14367.0
2020-02-26 10:00:00,114.99,115.21,114.48,114.93,10202.0,94.9459,95.1275,94.5248,94.8963,10202.0
2020-02-26 10:30:00,114.93,115.65,114.85,115.38,7577.0,94.8963,95.4908,94.8303,95.2679,7577.0
2020-02-26 11:00:00,115.42,115.9,115.06,115.83,6298.0,95.3009,95.6972,95.0037,95.6394,6298.0
2020-02-26 11:30:00,115.77,115.77,115.02,115.12,12960.0,95.5899,95.5899,94.9706,95.0532,12960.0
2020-02-26 12:00:00,115.08,115.14,114.21,114.61,10995.0,95.0202,95.0697,94.3018,94.6321,10995.0
2020-02-26 12:30:00,114.61,114.94,114.5,114.66,10803.0,94.6321,94.9046,94.5413,94.6734,10803.0
2020-02-26 13:00:00,114.85,114.9,114.47,114.73,6659.0,94.8303,94.8716,94.5165,94.7312,6659.0
2020-02-26 13:30:00,114.73,114.79,114.05,114.31,15308.0,94.7312,94.7807,94.1697,94.3844,15308.0
2020-02-26 14:00:00,114.38,114.8,114.22,114.36,16051.0,94.4422,94.789,94.3101,94.4257,16051.0
2020-02-26 14:30:00,114.37,114.75,114.2,114.55,20724.0,94.4339,94.7477,94.2936,94.5826,20724.0
2020-02-26 15:00:00,114.63,115.24,114.49,115.19,16680.0,94.6486,95.1523,94.533,95.111,16680.0
2020-02-26 15:30:00,115.1,115.49,115.06,115.21,51193.0,95.0367,95.3587,95.0037,95.1275,51193.0
2020-02-27 09:30:00,113.65,114.68,112.83,114.62,15816.0,93.8394,94.6899,93.1624,94.6404,15816.0
2020-02-27 10:00:00,114.25,114.43,112.91,113.12,22616.0,94.3349,94.4835,93.2284,93.4018,22616.0
2020-02-27 10:30:00,113.11,113.84,112.56,113.67,14437.0,93.3936,93.9963,92.9394,93.856,14437.0
2020-02-27 11:00:00,113.9,114.96,113.88,114.32,8806.0,94.0459,94.9211,94.0294,94.3927,8806.0
2020-02-27 11:30:00,114.28,115.07,113.87,115.07,7667.0,94.3596,95.0119,94.0211,95.0119,7667.0
2020-02-27 12:00:00,114.85,115.11,114.44,114.76,10120.0,94.8303,95.045,94.4917,94.756,10120.0
2020-02-27 12:30:00,114.98,115.23,114.34,114.34,4242.0,94.9376,95.144,94.4092,94.4092,4242.0
2020-02-27 13:00:00,114.49,114.96,113.78,113.99,6615.0,94.533,94.9211,93.9468,94.1202,6615.0
2020-02-27 13:30:00,114.07,114.2,113.14,113.58,8551.0,94.1862,94.2936,93.4183,93.7817,8551.0
2020-02-27 14:00:00,113.1,113.41,112.86,112.94,31809.0,93.3853,93.6413,93.1872,93.2532,31809.0
2020-02-27 14:30:00,112.93,113.29,112.21,112.31,9161.0,93.245,93.5422,92.6505,92.733,9161.0
2020-02-27 15:00:00,112.44,112.81,112.08,112.11,11593.0,92.8404,93.1459,92.5431,92.5679,11593.0
2020-02-27 15:30:00,112.11,112.11,110.71,110.71,71608.0,92.5679,92.5679,91.4119,91.4119,71608.0
2020-02-28 09:30:00,107.75,107.96,103.85,104.48,50042.0,88.9679,89.1413,85.7477,86.2679,50042.0
2020-02-28 10:00:00,104.73,104.94,103.72,104.43,51336.0,86.4743,86.6477,85.6404,86.2266,51336.0
2020-02-28 10:30:00,104.53,105.27,104.15,104.84,46576.0,86.3092,86.9202,85.9954,86.5651,46576.0
2020-02-28 11:00:00,104.82,104.82,103.43,104.07,18745.0,86.5486,86.5486,85.4009,85.9294,18745.0
2020-02-28 11:30:00,104.08,105.36,104.06,105.06,46642.0,85.9376,86.9945,85.9211,86.7468,46642.0
2020-02-28 12:00:00,105.06,105.29,104.32,105.27,17578.0,86.7468,86.9367,86.1358,86.9202,17578.0
2020-02-28 12:30:00,105.43,105.64,104.83,105.58,19044.0,87.0523,87.2257,86.5569,87.1761,19044.0
2020-02-28 13:00:00,105.73,105.76,104.94,105.03,14602.0,87.3,87.3248,86.6477,86.722,14602.0
2020-02-28 13:30:00,105.0,105.09,104.4,104.69,23377.0,86.6972,86.7716,86.2018,86.4413,23377.0
2020-02-28 14:00:00,104.83,104.83,104.01,104.32,34511.0,86.5569,86.5569,85.8798,86.1358,34511.0
2020-02-28 14:30:00,104.36,105.47,104.31,104.76,23173.0,86.1688,87.0853,86.1275,86.4991,23173.0
2020-02-28 15:00:00,104.76,105.0,104.26,104.47,35633.0,86.4991,86.6972,86.0862,86.2596,35633.0
2020-02-28 15:30:00,104.38,105.98,104.38,105.98,92015.0,86.1853,87.5064,86.1853,87.5064,92015.0
2020-03-02 09:30:00,106.87,107.34,106.05,107.17,17982.0,88.2413,88.6294,87.5642,88.489,17982.0
2020-03-02 10:00:00,106.87,107.46,106.35,106.9,14896.0,88.2413,88.7284,87.8119,88.2661,14896.0
2020-03-02 10:30:00,107.02,108.82,106.6,108.68,13358.0,88.3651,89.8514,88.0183,89.7358,13358.0
2020-03-02 11:00:00,108.68,110.11,108.26,109.93,11758.0,89.7358,90.9165,89.389,90.7679,11758.0
2020-03-02 11:30:00,110.05,111.49,110.05,111.36,15516.0,90.867,92.056,90.867,91.9486,15516.0
2020-03-02 12:00:00,111.32,111.38,109.95,110.55,19912.0,91.9156,91.9651,90.7844,91.2798,19912.0
2020-03-02 12:30:00,110.55,111.4,110.53,111.31,13171.0,91.2798,91.9817,91.2633,91.9073,13171.0
2020-03-02 13:00:00,111.16,111.25,110.0,110.34,40142.0,91.7835,91.8578,90.8257,91.1064,40142.0
2020-03-02 13:30:00,110.41,112.42,110.36,112.21,35872.0,91.1642,92.8239,91.1229,92.6505,35872.0
2020-03-02 14:00:00,112.2,113.01,112.03,112.61,79051.0,92.6422,93.311,92.5018,92.9807,79051.0
2020-03-02 14:30:00,112.62,113.5,112.05,112.73,73231.0,92.989,93.7156,92.5183,93.0798,73231.0
2020-03-02 15:00:00,112.75,114.13,112.69,114.08,58650.0,93.0963,94.2358,93.0468,94.1945,58650.0
2020-03-02 15:30:00,114.08,114.96,114.05,114.85,126454.0,94.1945,94.9211,94.1697,94.8303,126454.0
2020-03-03 09:30:00,115.58,115.82,114.86,115.13,36044.0,95.433,95.6312,94.8385,95.0615,36044.0
2020-03-03 10:00:00,115.26,117.14,114.55,116.91,71125.0,95.1688,96.7211,94.5826,96.5312,71125.0
2020-03-03 10:30:00,116.64,117.47,116.05,117.02,62385.0,96.3083,96.9936,95.8211,96.622,62385.0
2020-03-03 11:00:00,116.97,117.18,115.53,115.86,44267.0,96.5807,96.7541,95.3917,95.6642,44267.0
2020-03-03 11:30:00,115.85,117.3,115.84,117.03,18283.0,95.656,96.8532,95.6477,96.6303,18283.0
2020-03-03 12:00:00,116.85,117.32,116.65,116.77,22046.0,96.4817,96.8697,96.3165,96.4156,22046.0
2020-03-03 12:30:00,116.7,117.47,116.43,117.21,13132.0,96.3578,96.9936,96.1349,96.7789,13132.0
2020-03-03 13:00:00,116.9,116.99,116.1,116.57,26907.0,96.5229,96.5972,95.8624,96.2505,26907.0
2020-03-03 13:30:00,116.57,117.06,116.12,116.57,44803.0,96.2505,96.655,95.8789,96.2505,44803.0
2020-03-03 14:00:00,116.48,116.93,115.48,116.87,38217.0,96.1761,96.5477,95.3505,96.4982,38217.0
2020-03-03 14:30:00,116.87,117.82,116.31,117.68,24209.0,96.4982,97.2826,96.0358,97.167,24209.0
2020-03-03 15:00:00,117.73,119.15,117.43,118.64,48698.0,97.2083,98.3807,96.9606,97.9596,48698.0
2020-03-03 15:30:00,118.66,118.71,116.73,117.2,98099.0,97.9761,98.0174,96.3826,96.7706,98099.0
2020-03-04 09:30:00,120.07,120.07,118.61,118.89,17964.0,99.1404,99.1404,97.9349,98.1661,17964.0
2020-03-04 10:00:00,118.84,119.54,118.22,118.83,21026.0,98.1248,98.7028,97.6128,98.1165,21026.0
2020-03-04 10:30:00,118.55,118.85,118.14,118.51,15125.0,97.8853,98.133,97.5468,97.8523,15125.0
2020-03-04 11:00:00,118.74,118.74,117.71,118.39,14274.0,98.0422,98.0422,97.1917,97.7532,14274.0
2020-03-04 11:30:00,118.39,119.5,118.24,119.49,13967.0,97.7532,98.6697,97.6294,98.6615,13967.0
2020-03-04 12:00:00,119.48,120.66,119.45,120.62,15035.0,98.6532,99.6275,98.6284,99.5945,15035.0
2020-03-04 12:30:00,120.62,121.4,120.07,121.4,17463.0,99.5945,100.2385,99.1404,100.2385,17463.0
2020-03-04 13:00:00,121.45,121.75,121.11,121.27,12109.0,100.2798,100.5275,99.9991,100.1312,12109.0
2020-03-04 13:30:00,121.28,121.38,120.6,121.1,22959.0,100.1394,100.222,99.578,99.9908,22959.0
2020-03-04 14:00:00,121.26,121.91,121.09,121.87,56555.0,100.1229,100.6596,99.9826,100.6266,56555.0
2020-03-04 14:30:00,121.96,122.11,121.6,121.86,13923.0,100.7009,100.8248,100.4037,100.6183,13923.0
2020-03-04 15:00:00,121.92,123.18,121.85,123.17,18714.0,100.6679,101.7083,100.6101,101.7,18714.0
2020-03-04 15:30:00,123.28,125.69,122.95,125.1,234603.0,101.7908,103.7807,101.5183,103.2936,234603.0
2020-03-05 09:30:00,122.42,123.63,121.71,121.71,23443.0,101.0807,102.0798,100.4945,100.4945,23443.0
2020-03-05 10:00:00,121.82,121.96,120.45,120.55,11997.0,100.5853,100.7009,99.4541,99.5367,11997.0
2020-03-05 10:30:00,120.43,120.92,118.65,119.31,20082.0,99.4376,99.8422,97.9679,98.5128,20082.0
2020-03-05 11:00:00,119.0,119.71,118.08,118.08,36555.0,98.2569,98.8431,97.4972,97.4972,36555.0
2020-03-05 11:30:00,118.13,118.48,117.43,117.53,19692.0,97.5385,97.8275,96.9606,97.0431,19692.0
2020-03-05 12:00:00,117.69,117.71,117.15,117.2,11670.0,97.1752,97.1917,96.7294,96.7706,11670.0
2020-03-05 12:30:00,117.31,117.54,116.39,116.72,12323.0,96.8615,97.0514,96.1018,96.3743,12323.0
2020-03-05 13:00:00,116.54,117.22,116.43,117.22,12189.0,96.2257,96.7872,96.1349,96.7872,12189.0
2020-03-05 13:30:00,117.21,117.8,117.08,117.62,13923.0,96.7789,97.2661,96.6716,97.1174,13923.0
2020-03-05 14:00:00,117.5,117.83,116.87,117.24,12973.0,97.0183,97.2908,96.4982,96.8037,12973.0
2020-03-05 14:30:00,117.38,118.73,117.22,118.67,26988.0,96.9193,98.0339,96.7872,97.9844,26988.0
2020-03-05 15:00:00,118.69,118.95,118.32,118.56,21766.0,98.0009,98.2156,97.6954,97.8936,21766.0
2020-03-05 15:30:00,118.54,119.4,118.22,118.7,62796.0,97.8771,98.5872,97.6128,98.0092,62796.0
2020-03-06 09:30:00,115.46,115.8,113.06,113.12,28290.0,95.3339,95.6147,93.3523,93.4018,28290.0
2020-03-06 10:00:00,113.43,113.87,112.79,113.8,19843.0,93.6578,94.0211,93.1294,93.9633,19843.0
2020-03-06 10:30:00,113.93,114.79,113.72,114.59,21834.0,94.0706,94.7807,93.8972,94.6156,21834.0
2020-03-06 11:00:00,114.82,114.83,113.89,113.91,10269.0,94.8055,94.8138,94.0376,94.0541,10269.0
2020-03-06 11:30:00,114.01,115.48,113.9,115.48,10764.0,94.1367,95.3505,94.0459,95.3505,10764.0
2020-03-06 12:00:00,115.51,115.67,114.57,114.76,9000.0,95.3752,95.5073,94.5991,94.756,9000.0
2020-03-06 12:30:00,114.95,115.66,114.91,115.11,10569.0,94.9128,95.4991,94.8798,95.045,10569.0
2020-03-06 13:00:00,115.12,115.57,115.05,115.34,16074.0,95.0532,95.4248,94.9954,95.2349,16074.0
2020-03-06 13:30:00,115.32,115.55,114.53,114.64,12280.0,95.2183,95.4083,94.5661,94.6569,12280.0
2020-03-06 14:00:00,114.68,115.83,114.53,115.58,35959.0,94.6899,95.6394,94.5661,95.433,35959.0
2020-03-06 14:30:00,115.5,115.83,115.12,115.26,41758.0,95.367,95.6394,95.0532,95.1688,41758.0
2020-03-06 15:00:00,115.23,116.42,115.19,115.95,42323.0,95.144,96.1266,95.111,95.7385,42323.0
2020-03-06 15:30:00,115.9,118.23,115.76,117.65,73400.0,95.6972,97.6211,95.5817,97.1422,73400.0
2020-03-09 09:30:00,107.0,109.21,106.47,108.8,7179.0,88.3486,90.1734,87.911,89.8349,7179.0
2020-03-09 10:00:00,107.49,110.0,107.49,109.01,29606.0,88.7532,90.8257,88.7532,90.0083,29606.0
2020-03-09 10:30:00,109.33,109.61,108.44,109.07,26346.0,90.2725,90.5037,89.5376,90.0578,26346.0
2020-03-09 11:00:00,108.9,112.16,108.89,111.97,23302.0,89.9174,92.6092,89.9092,92.4523,23302.0
2020-03-09 11:30:00,111.88,113.03,111.02,112.64,25583.0,92.378,93.3275,91.6679,93.0055,25583.0
2020-03-09 12:00:00,112.59,114.12,112.11,113.97,24216.0,92.9642,94.2275,92.5679,94.1037,24216.0
2020-03-09 12:30:00,113.87,114.01,113.2,113.91,31357.0,94.0211,94.1367,93.4679,94.0541,31357.0
2020-03-09 13:00:00,113.76,114.79,113.64,114.79,28057.0,93.9303,94.7807,93.8312,94.7807,28057.0
2020-03-09 13:30:00,114.65,114.65,112.42,112.66,24671.0,94.6651,94.6651,92.8239,93.022,24671.0
2020-03-09 14:00:00,112.77,112.97,111.85,111.91,28469.0,93.1128,93.278,92.3532,92.4028,28469.0
2020-03-09 14:30:00,111.6,112.45,111.07,112.24,20610.0,92.1468,92.8486,91.7092,92.6752,20610.0
2020-03-09 15:00:00,112.23,113.38,111.8,113.19,24336.0,92.667,93.6165,92.3119,93.4596,24336.0
2020-03-09 15:30:00,112.88,113.33,111.1,111.31,97466.0,93.2037,93.5752,91.7339,91.9073,97466.0
2020-03-10 09:30:00,113.75,114.88,112.29,113.06,24022.0,93.922,94.855,92.7165,93.3523,24022.0
2020-03-10 10:00:00,112.96,113.66,110.82,110.82,27814.0,93.2697,93.8477,91.5028,91.5028,27814.0
2020-03-10 10:30:00,110.63,110.63,108.98,109.07,19998.0,91.3459,91.3459,89.9835,90.0578,19998.0
2020-03-10 11:00:00,108.99,109.31,105.84,105.84,31864.0,89.9917,90.256,87.3908,87.3908,31864.0
2020-03-10 11:30:00,105.92,107.32,105.73,106.49,21263.0,87.4569,88.6128,87.3,87.9275,21263.0
2020-03-10 12:00:00,106.74,107.93,106.74,107.59,25642.0,88.1339,89.1165,88.1339,88.8358,25642.0
2020-03-10 12:30:00,107.59,108.56,107.4,108.41,14898.0,88.8358,89.6367,88.6789,89.5128,14898.0
2020-03-10 13:00:00,108.28,108.75,107.75,108.75,18857.0,89.4055,89.7936,88.9679,89.7936,18857.0
2020-03-10 13:30:00,108.7,108.89,106.71,106.85,25048.0,89.7523,89.9092,88.1092,88.2248,25048.0
2020-03-10 14:00:00,106.87,107.09,106.47,107.0,15034.0,88.2413,88.4229,87.911,88.3486,15034.0
2020-03-10 14:30:00,107.07,109.69,106.86,109.57,22563.0,88.4064,90.5697,88.233,90.4706,22563.0
2020-03-10 15:00:00,109.58,111.27,109.3,110.98,41400.0,90.4789,91.8743,90.2477,91.6349,41400.0
2020-03-10 15:30:00,111.01,112.51,110.78,112.47,64815.0,91.6596,92.8982,91.4697,92.8651,64815.0
2020-03-11 09:30:00,109.96,111.79,109.63,111.49,25228.0,90.7927,92.3037,90.5202,92.056,25228.0
2020-03-11 10:00:00,111.61,111.68,110.39,110.63,23470.0,92.155,92.2128,91.1477,91.3459,23470.0
2020-03-11 10:30:00,110.51,111.31,109.96,111.14,37282.0,91.2468,91.9073,90.7927,91.767,37282.0
2020-03-11 11:00:00,111.1,111.24,110.04,110.19,24138.0,91.7339,91.8495,90.8587,90.9826,24138.0
2020-03-11 11:30:00,110.21,110.42,109.41,110.42,30990.0,90.9991,91.1725,90.3385,91.1725,30990.0
2020-03-11 12:00:00,110.42,110.67,109.74,109.98,14436.0,91.1725,91.3789,90.611,90.8092,14436.0
2020-03-11 12:30:00,109.95,110.25,109.48,109.74,24905.0,90.7844,91.0321,90.3963,90.611,24905.0
2020-03-11 13:00:00,109.89,109.89,109.18,109.31,20372.0,90.7349,90.7349,90.1486,90.256,20372.0
2020-03-11 13:30:00,109.35,109.53,107.6,108.05,25533.0,90.289,90.4376,88.844,89.2156,25533.0
2020-03-11 14:00:00,108.03,108.1,106.44,106.44,17272.0,89.1991,89.2569,87.8862,87.8862,17272.0
2020-03-11 14:30:00,106.51,107.21,105.83,106.41,34863.0,87.944,88.522,87.3826,87.8615,34863.0
2020-03-11 15:00:00,106.45,106.56,104.44,104.82,48686.0,87.8945,87.9853,86.2349,86.5486,48686.0
2020-03-11 15:30:00,104.71,106.39,103.98,104.16,156481.0,86.4578,87.845,85.855,86.0037,156481.0
2020-03-12 09:30:00,97.65,97.66,92.02,92.8,15170.0,80.6284,80.6367,75.9798,76.6239,15170.0
2020-03-12 10:00:00,92.8,94.79,92.36,94.05,52477.0,76.6239,78.267,76.2606,77.656,52477.0
2020-03-12 10:30:00,93.81,94.08,92.36,92.82,57250.0,77.4578,77.6807,76.2606,76.6404,57250.0
2020-03-12 11:00:00,92.81,93.8,92.27,93.8,58147.0,76.6321,77.4495,76.1862,77.4495,58147.0
2020-03-12 11:30:00,93.83,94.34,93.13,93.7,40873.0,77.4743,77.8954,76.8963,77.367,40873.0
2020-03-12 12:00:00,93.66,94.1,92.96,93.89,36890.0,77.3339,77.6972,76.756,77.5239,36890.0
2020-03-12 12:30:00,93.9,96.53,93.84,96.52,21895.0,77.5321,79.7037,77.4826,79.6954,21895.0
2020-03-12 13:00:00,96.16,98.57,95.18,95.61,28506.0,79.3982,81.3881,78.589,78.944,28506.0
2020-03-12 13:30:00,95.7,95.73,94.0,95.41,23099.0,79.0183,79.0431,77.6147,78.7789,23099.0
2020-03-12 14:00:00,95.7,95.93,94.61,95.93,27169.0,79.0183,79.2083,78.1183,79.2083,27169.0
2020-03-12 14:30:00,95.93,96.26,94.39,94.4,24878.0,79.2083,79.4807,77.9367,77.945,24878.0
2020-03-12 15:00:00,94.44,95.12,94.06,94.17,35824.0,77.978,78.5394,77.6642,77.755,35824.0
2020-03-12 15:30:00,94.19,95.11,92.83,92.91,87363.0,77.7716,78.5312,76.6486,76.7147,87363.0
2020-03-13 09:30:00,97.28,97.57,92.45,93.35,29782.0,80.3229,80.5624,76.3349,77.078,29782.0
2020-03-13 10:00:00,93.11,94.98,92.36,94.54,42017.0,76.8798,78.4239,76.2606,78.0606,42017.0
2020-03-13 10:30:00,94.55,95.03,91.55,91.59,27446.0,78.0688,78.4651,75.5917,75.6248,27446.0
2020-03-13 11:00:00,91.19,91.7,90.16,90.16,28897.0,75.2945,75.7156,74.444,74.444,28897.0
2020-03-13 11:30:00,90.02,90.78,89.24,90.58,25624.0,74.3284,74.956,73.6844,74.7908,25624.0
2020-03-13 12:00:00,90.68,90.69,90.0,90.36,26601.0,74.8734,74.8817,74.3119,74.6092,26601.0
2020-03-13 12:30:00,90.38,91.82,90.35,91.3,28621.0,74.6257,75.8147,74.6009,75.3853,28621.0
2020-03-13 13:00:00,91.36,92.41,91.29,92.4,22529.0,75.4349,76.3018,75.3771,76.2936,22529.0
2020-03-13 13:30:00,92.46,93.83,92.45,93.74,26151.0,76.3431,77.4743,76.3349,77.4,26151.0
2020-03-13 14:00:00,93.55,93.75,92.47,93.5,27210.0,77.2431,77.4083,76.3514,77.2018,27210.0
2020-03-13 14:30:00,93.5,93.87,92.24,93.83,39674.0,77.2018,77.5073,76.1615,77.4743,39674.0
2020-03-13 15:00:00,93.79,94.53,93.79,94.07,30987.0,77.4413,78.0523,77.4413,77.6725,30987.0
2020-03-13 15:30:00,94.08,98.67,93.65,98.65,92148.0,77.6807,81.4706,77.3257,81.4541,92148.0
2020-03-16 09:30:00,90.6,92.86,88.85,92.28,24055.0,74.8073,76.6734,73.3624,76.1945,24055.0
2020-03-16 10:00:00,92.23,95.15,92.21,92.81,26452.0,76.1532,78.5642,76.1367,76.6321,26452.0
2020-03-16 10:30:00,93.01,93.92,91.16,91.84,22661.0,76.7972,77.5486,75.2697,75.8312,22661.0
2020-03-16 11:00:00,91.78,95.81,91.6,95.53,27127.0,75.7817,79.1092,75.633,78.878,27127.0
2020-03-16 11:30:00,95.83,97.93,94.95,96.34,27992.0,79.1257,80.8596,78.3991,79.5468,27992.0
2020-03-16 12:00:00,96.31,96.33,93.74,93.9,28265.0,79.522,79.5385,77.4,77.5321,28265.0
2020-03-16 12:30:00,94.02,94.02,91.25,92.14,27548.0,77.6312,77.6312,75.344,76.0789,27548.0
2020-03-16 13:00:00,92.04,92.49,91.28,92.19,19879.0,75.9963,76.3679,75.3688,76.1202,19879.0
2020-03-16 13:30:00,91.99,92.96,91.81,92.68,18724.0,75.955,76.756,75.8064,76.5248,18724.0
2020-03-16 14:00:00,92.79,92.79,91.8,92.51,39099.0,76.6156,76.6156,75.7982,76.3844,39099.0
2020-03-16 14:30:00,92.44,94.28,92.35,94.0,39049.0,76.3266,77.8459,76.2523,77.6147,39049.0
2020-03-16 15:00:00,94.1,94.12,92.44,92.45,32251.0,77.6972,77.7138,76.3266,76.3349,32251.0
2020-03-16 15:30:00,92.35,92.61,90.35,90.63,91393.0,76.2523,76.467,74.6009,74.8321,91393.0
2020-03-17 09:30:00,92.67,92.88,90.82,91.71,15983.0,76.5165,76.6899,74.989,75.7239,15983.0
2020-03-17 10:00:00,91.31,96.94,91.06,96.31,23539.0,75.3936,80.0422,75.1872,79.522,23539.0
2020-03-17 10:30:00,96.3,97.12,95.07,96.12,29783.0,79.5138,80.1908,78.4982,79.3651,29783.0
2020-03-17 11:00:00,96.46,100.41,96.29,98.58,30698.0,79.6459,82.9073,79.5055,81.3963,30698.0
2020-03-17 11:30:00,98.31,98.89,96.7,98.28,28493.0,81.1734,81.6523,79.844,81.1486,28493.0
2020-03-17 12:00:00,98.55,100.61,98.16,99.17,24807.0,81.3716,83.0725,81.0495,81.8835,24807.0
2020-03-17 12:30:00,98.94,99.04,96.77,97.83,14996.0,81.6936,81.7761,79.9018,80.7771,14996.0
2020-03-17 13:00:00,98.15,98.64,97.3,98.01,31536.0,81.0413,81.4459,80.3394,80.9257,31536.0
2020-03-17 13:30:00,97.8,100.29,97.62,99.19,35485.0,80.7523,82.8083,80.6037,81.9,35485.0
2020-03-17 14:00:00,99.28,102.52,99.05,102.52,31474.0,81.9743,84.6495,81.7844,84.6495,31474.0
2020-03-17 14:30:00,102.93,104.43,101.61,101.92,32554.0,84.9881,86.2266,83.8982,84.1541,32554.0
2020-03-17 15:00:00,102.08,103.92,100.2,100.29,41266.0,84.2862,85.8055,82.7339,82.8083,41266.0
2020-03-17 15:30:00,100.29,102.88,100.26,102.75,93194.0,82.8083,84.9468,82.7835,84.8394,93194.0
2020-03-18 09:30:00,95.89,98.24,94.22,96.36,32009.0,79.1752,81.1156,77.7963,79.5633,32009.0
2020-03-18 10:00:00,96.2,96.98,92.73,93.93,28569.0,79.4312,80.0752,76.5661,77.5569,28569.0
2020-03-18 10:30:00,93.81,94.84,91.68,91.68,35454.0,77.4578,78.3083,75.6991,75.6991,35454.0
2020-03-18 11:00:00,91.89,91.95,90.21,90.28,23450.0,75.8725,75.922,74.4853,74.5431,23450.0
2020-03-18 11:30:00,90.03,93.22,90.0,93.22,34896.0,74.3367,76.9706,74.3119,76.9706,34896.0
2020-03-18 12:00:00,93.22,94.05,92.9,94.03,23389.0,76.9706,77.656,76.7064,77.6394,23389.0
2020-03-18 12:30:00,93.94,94.17,90.9,90.9,49857.0,77.5651,77.755,75.055,75.055,49857.0
2020-03-18 13:00:00,89.95,90.59,89.95,90.26,20682.0,74.2706,74.7991,74.2706,74.5266,20682.0
2020-03-18 13:30:00,90.24,90.54,88.02,88.13,50750.0,74.5101,74.7578,72.6771,72.7679,50750.0
2020-03-18 14:00:00,87.99,88.1,86.59,86.59,34464.0,72.6523,72.7431,71.4963,71.4963,34464.0
2020-03-18 14:30:00,86.73,87.02,82.25,82.26,52609.0,71.6119,71.8514,67.9128,67.9211,52609.0
2020-03-18 15:00:00,82.86,82.86,80.09,81.04,78571.0,68.4165,68.4165,66.1294,66.9138,78571.0
2020-03-18 15:30:00,80.56,85.0,80.19,84.06,75432.0,66.5174,70.1835,66.2119,69.4073,75432.0
2020-03-19 09:30:00,83.08,83.11,80.44,82.88,35133.0,68.5982,68.6229,66.4183,68.433,35133.0
2020-03-19 10:00:00,82.73,89.3,82.0,88.6,63059.0,68.3092,73.7339,67.7064,73.156,63059.0
2020-03-19 10:30:00,88.71,89.08,86.56,87.5,34943.0,73.2468,73.5523,71.4716,72.2477,34943.0
2020-03-19 11:00:00,87.5,87.7,86.26,86.55,17048.0,72.2477,72.4128,71.2239,71.4633,17048.0
2020-03-19 11:30:00,86.69,89.84,86.21,88.95,21222.0,71.5789,74.1798,71.1826,73.445,21222.0
2020-03-19 12:00:00,88.64,88.84,86.06,86.5,24296.0,73.189,73.3541,71.0587,71.422,24296.0
2020-03-19 12:30:00,86.27,87.29,85.73,87.04,16326.0,71.2321,72.0743,70.7862,71.8679,16326.0
2020-03-19 13:00:00,87.05,87.55,86.28,86.95,20373.0,71.8761,72.289,71.2404,71.7936,20373.0
2020-03-19 13:30:00,86.94,89.0,86.34,87.92,20849.0,71.7853,73.4862,71.2899,72.5945,20849.0
2020-03-19 14:00:00,87.91,89.31,87.18,88.92,30207.0,72.5862,73.7422,71.9835,73.4202,30207.0
2020-03-19 14:30:00,89.06,89.48,87.77,88.36,27738.0,73.5358,73.8826,72.4706,72.9578,27738.0
2020-03-19 15:00:00,88.32,91.13,87.94,91.07,44072.0,72.9248,75.245,72.611,75.1954,44072.0
2020-03-19 15:30:00,91.17,91.23,89.26,89.54,67704.0,75.278,75.3275,73.7009,73.9321,67704.0
2020-03-20 09:30:00,90.01,90.01,82.29,84.22,75833.0,74.3202,74.3202,67.9459,69.5394,75833.0
2020-03-20 10:00:00,84.09,86.56,83.53,86.24,39327.0,69.4321,71.4716,68.9697,71.2073,39327.0
2020-03-20 10:30:00,86.58,88.06,85.99,87.64,50827.0,71.4881,72.7101,71.0009,72.3633,50827.0
2020-03-20 11:00:00,87.9,88.19,87.0,87.58,42212.0,72.578,72.8174,71.8349,72.3138,42212.0
2020-03-20 11:30:00,87.5,88.44,85.66,85.66,29931.0,72.2477,73.0239,70.7284,70.7284,29931.0
2020-03-20 12:00:00,85.66,85.7,83.93,84.06,33992.0,70.7284,70.7615,69.3,69.4073,33992.0
2020-03-20 12:30:00,84.06,86.92,84.05,86.0,35947.0,69.4073,71.7688,69.3991,71.0092,35947.0
2020-03-20 13:00:00,85.55,86.5,84.95,85.84,21835.0,70.6376,71.422,70.1422,70.8771,21835.0
2020-03-20 13:30:00,86.08,86.08,84.2,84.56,30854.0,71.0752,71.0752,69.5229,69.8202,30854.0
2020-03-20 14:00:00,84.67,84.95,82.36,83.12,38273.0,69.911,70.1422,68.0037,68.6312,38273.0
2020-03-20 14:30:00,83.14,83.85,81.76,82.16,31941.0,68.6477,69.2339,67.5083,67.8385,31941.0
2020-03-20 15:00:00,82.22,83.27,80.52,83.27,51150.0,67.8881,68.755,66.4844,68.755,51150.0
2020-03-20 15:30:00,83.34,83.75,80.15,83.51,154091.0,68.8128,69.1514,66.1789,68.9532,154091.0
2020-03-23 09:30:00,82.03,82.36,77.85,80.12,31546.0,67.7312,68.0037,64.2798,66.1541,31546.0
2020-03-23 10:00:00,81.56,81.56,78.17,79.43,20018.0,67.3431,67.3431,64.544,65.5844,20018.0
2020-03-23 10:30:00,79.39,79.52,78.03,78.39,32750.0,65.5514,65.6587,64.4284,64.7257,32750.0
2020-03-23 11:00:00,78.42,79.86,78.2,79.39,39551.0,64.7505,65.9394,64.5688,65.5514,39551.0
2020-03-23 11:30:00,79.54,80.98,79.54,80.52,26616.0,65.6752,66.8642,65.6752,66.4844,26616.0
2020-03-23 12:00:00,80.39,81.71,79.98,81.19,19730.0,66.3771,67.467,66.0385,67.0376,19730.0
2020-03-23 12:30:00,81.11,84.82,80.54,84.82,26663.0,66.9716,70.0349,66.5009,70.0349,26663.0
2020-03-23 13:00:00,84.54,85.0,83.07,83.07,20022.0,69.8037,70.1835,68.5899,68.5899,20022.0
2020-03-23 13:30:00,82.97,83.13,80.66,80.66,14564.0,68.5073,68.6394,66.6,66.6,14564.0
2020-03-23 14:00:00,80.59,80.59,79.67,80.48,30571.0,66.5422,66.5422,65.7826,66.4514,30571.0
2020-03-23 14:30:00,80.67,80.69,79.64,79.74,32985.0,66.6083,66.6248,65.7578,65.8404,32985.0
2020-03-23 15:00:00,79.74,79.74,77.3,77.41,27545.0,65.8404,65.8404,63.8257,63.9165,27545.0
2020-03-23 15:30:00,77.34,78.51,76.5,77.61,50742.0,63.8587,64.8248,63.1651,64.0817,50742.0
2020-03-24 09:30:00,81.41,85.01,80.69,84.0,29187.0,67.2193,70.1917,66.6248,69.3578,29187.0
2020-03-24 10:00:00,84.03,85.83,83.42,84.91,47744.0,69.3826,70.8688,68.8789,70.1092,47744.0
2020-03-24 10:30:00,84.96,85.25,82.81,84.4,27873.0,70.1505,70.3899,68.3752,69.6881,27873.0
2020-03-24 11:00:00,84.01,85.59,83.91,85.11,13658.0,69.3661,70.6706,69.2835,70.2743,13658.0
2020-03-24 11:30:00,84.98,86.52,84.53,85.9,24662.0,70.167,71.4385,69.7954,70.9266,24662.0
2020-03-24 12:00:00,86.04,86.86,85.85,86.7,17730.0,71.0422,71.7193,70.8853,71.5872,17730.0
2020-03-24 12:30:00,86.56,86.62,84.37,84.96,15592.0,71.4716,71.5211,69.6633,70.1505,15592.0
2020-03-24 13:00:00,84.92,85.23,84.0,85.05,31884.0,70.1174,70.3734,69.3578,70.2248,31884.0
2020-03-24 13:30:00,85.24,85.4,84.0,84.31,14769.0,70.3817,70.5138,69.3578,69.6138,14769.0
2020-03-24 14:00:00,84.42,85.0,83.51,84.71,17370.0,69.7046,70.1835,68.9532,69.944,17370.0
2020-03-24 14:30:00,84.31,85.41,84.12,85.41,8203.0,69.6138,70.522,69.4569,70.522,8203.0
2020-03-24 15:00:00,85.42,88.44,85.28,87.92,50659.0,70.5303,73.0239,70.4147,72.5945,50659.0
2020-03-24 15:30:00,88.13,89.25,87.35,89.08,78677.0,72.7679,73.6927,72.1239,73.5523,78677.0
2020-03-25 09:30:00,90.55,96.2,90.55,94.84,46565.0,74.7661,79.4312,74.7661,78.3083,46565.0
2020-03-25 10:00:00,94.64,95.5,92.21,94.58,38077.0,78.1431,78.8532,76.1367,78.0936,38077.0
2020-03-25 10:30:00,94.6,96.62,93.62,96.1,40531.0,78.1101,79.778,77.3009,79.3486,40531.0
2020-03-25 11:00:00,96.09,99.0,94.79,97.71,217176.0,79.3404,81.7431,78.267,80.678,217176.0
2020-03-25 11:30:00,98.18,98.21,95.91,97.5,50419.0,81.0661,81.0908,79.1917,80.5046,50419.0
2020-03-25 12:00:00,97.38,99.94,96.89,99.65,30663.0,80.4055,82.5193,80.0009,82.2798,30663.0
2020-03-25 12:30:00,99.36,100.3,97.68,98.06,59936.0,82.0404,82.8165,80.6532,80.967,59936.0
2020-03-25 13:00:00,98.19,100.44,97.99,99.26,84797.0,81.0743,82.9321,80.9092,81.9578,84797.0
2020-03-25 13:30:00,98.74,99.49,96.3,96.5,36962.0,81.5284,82.1477,79.5138,79.6789,36962.0
2020-03-25 14:00:00,96.43,99.32,95.49,99.32,33214.0,79.6211,82.0073,78.845,82.0073,33214.0
2020-03-25 14:30:00,98.92,101.49,97.72,100.99,34873.0,81.6771,83.7991,80.6862,83.3862,34873.0
2020-03-25 15:00:00,100.85,102.3,99.84,101.89,42760.0,83.2706,84.4679,82.4367,84.1294,42760.0
2020-03-25 15:30:00,101.65,102.67,97.87,99.17,126508.0,83.9312,84.7734,80.8101,81.8835,126508.0
2020-03-26 09:30:00,101.58,106.29,101.17,106.24,73175.0,83.8734,87.7624,83.5349,87.7211,73175.0
2020-03-26 10:00:00,105.27,106.3,103.22,103.23,32387.0,86.9202,87.7706,85.2275,85.2358,32387.0
2020-03-26 10:30:00,103.22,106.0,103.2,105.91,44317.0,85.2275,87.5229,85.211,87.4486,44317.0
2020-03-26 11:00:00,106.3,107.59,104.47,107.22,33635.0,87.7706,88.8358,86.2596,88.5303,33635.0
2020-03-26 11:30:00,107.54,108.39,105.85,107.83,30352.0,88.7945,89.4963,87.3991,89.0339,30352.0
2020-03-26 12:00:00,107.75,108.5,106.07,108.49,43194.0,88.9679,89.5872,87.5807,89.5789,43194.0
2020-03-26 12:30:00,108.91,108.94,106.87,107.46,18795.0,89.9257,89.9505,88.2413,88.7284,18795.0
2020-03-26 13:00:00,107.81,108.29,106.79,107.66,23357.0,89.0174,89.4138,88.1752,88.8936,23357.0
2020-03-26 13:30:00,107.38,108.03,105.28,105.35,28328.0,88.6624,89.1991,86.9284,86.9862,28328.0
2020-03-26 14:00:00,105.42,105.59,103.65,104.84,32564.0,87.044,87.1844,85.5826,86.5651,32564.0
2020-03-26 14:30:00,104.5,104.82,103.21,103.82,44874.0,86.2844,86.5486,85.2193,85.7229,44874.0
2020-03-26 15:00:00,104.0,104.18,102.67,103.03,34930.0,85.8716,86.0202,84.7734,85.0706,34930.0
2020-03-26 15:30:00,103.25,104.18,102.3,103.0,130367.0,85.2523,86.0202,84.4679,85.0459,130367.0
2020-03-27 09:30:00,108.25,110.84,105.31,106.89,102426.0,89.3807,91.5193,86.9532,88.2578,102426.0
2020-03-27 10:00:00,107.52,107.52,105.35,106.65,49761.0,88.778,88.778,86.9862,88.0596,49761.0
2020-03-27 10:30:00,106.74,106.75,102.2,102.92,65247.0,88.1339,88.1422,84.3853,84.9798,65247.0
2020-03-27 11:00:00,102.91,103.08,101.03,102.72,47459.0,84.9716,85.1119,83.4193,84.8147,47459.0
2020-03-27 11:30:00,102.68,102.94,99.36,100.18,65055.0,84.7817,84.9963,82.0404,82.7174,65055.0
2020-03-27 12:00:00,99.81,100.29,99.72,100.17,18677.0,82.4119,82.8083,82.3376,82.7092,18677.0
2020-03-27 12:30:00,100.17,100.49,99.56,100.08,22377.0,82.7092,82.9734,82.2055,82.6349,22377.0
2020-03-27 13:00:00,100.08,100.14,99.67,99.7,27097.0,82.6349,82.6844,82.2963,82.3211,27097.0
2020-03-27 13:30:00,99.81,100.49,97.96,99.81,60719.0,82.4119,82.9734,80.8844,82.4119,60719.0
2020-03-27 14:00:00,99.81,100.04,99.59,100.0,60218.0,82.4119,82.6018,82.2303,82.5688,60218.0
2020-03-27 14:30:00,100.02,101.33,99.82,101.33,178598.0,82.5853,83.667,82.4202,83.667,178598.0
2020-03-27 15:00:00,101.26,103.54,101.06,102.55,52418.0,83.6092,85.4917,83.444,84.6743,52418.0
2020-03-27 15:30:00,102.41,103.16,101.37,102.53,134275.0,84.5587,85.178,83.7,84.6578,134275.0
2020-03-30 09:30:00,104.25,105.0,101.42,101.43,29559.0,86.078,86.6972,83.7413,83.7495,29559.0
2020-03-30 10:00:00,101.49,104.86,100.87,103.94,18685.0,83.7991,86.5817,83.2872,85.822,18685.0
2020-03-30 10:30:00,103.93,104.65,103.59,103.73,10065.0,85.8138,86.4083,85.533,85.6486,10065.0
2020-03-30 11:00:00,103.73,105.6,103.57,104.75,23406.0,85.6486,87.1927,85.5165,86.4908,23406.0
2020-03-30 11:30:00,104.81,104.97,104.05,104.76,9876.0,86.5404,86.6725,85.9128,86.4991,9876.0
2020-03-30 12:00:00,104.95,106.19,103.87,105.28,43791.0,86.656,87.6798,85.7642,86.9284,43791.0
2020-03-30 12:30:00,105.2,105.51,104.37,104.82,25781.0,86.8624,87.1183,86.1771,86.5486,25781.0
2020-03-30 13:00:00,105.07,105.39,104.08,105.08,20533.0,86.755,87.0193,85.9376,86.7633,20533.0
2020-03-30 13:30:00,105.16,105.25,103.85,104.75,29706.0,86.8294,86.9037,85.7477,86.4908,29706.0
2020-03-30 14:00:00,104.61,104.61,103.39,104.31,23885.0,86.3752,86.3752,85.3679,86.1275,23885.0
2020-03-30 14:30:00,104.45,105.06,104.23,104.82,30266.0,86.2431,86.7468,86.0615,86.5486,30266.0
2020-03-30 15:00:00,105.05,106.4,104.33,104.81,52328.0,86.7385,87.8532,86.144,86.5404,52328.0
2020-03-30 15:30:00,104.84,106.0,103.95,105.68,117767.0,86.5651,87.5229,85.8303,87.2587,117767.0
2020-03-31 09:30:00,105.29,105.7,103.56,104.57,18848.0,86.9367,87.2752,85.5083,86.3422,18848.0
2020-03-31 10:00:00,105.13,106.25,104.46,105.55,23104.0,86.8046,87.7294,86.2514,87.1514,23104.0
2020-03-31 10:30:00,105.32,105.94,105.01,105.29,9299.0,86.9615,87.4734,86.7055,86.9367,9299.0
2020-03-31 11:00:00,105.19,106.03,105.19,106.03,7978.0,86.8541,87.5477,86.8541,87.5477,7978.0
2020-03-31 11:30:00,106.02,106.7,105.62,106.38,48722.0,87.5394,88.1009,87.2092,87.8367,48722.0
2020-03-31 12:00:00,106.31,106.59,105.29,105.61,24760.0,87.7789,88.0101,86.9367,87.2009,24760.0
2020-03-31 12:30:00,105.75,105.75,105.16,105.27,6351.0,87.3165,87.3165,86.8294,86.9202,6351.0
2020-03-31 13:00:00,105.46,105.46,104.94,105.09,6000.0,87.0771,87.0771,86.6477,86.7716,6000.0
2020-03-31 13:30:00,104.99,106.28,104.99,105.89,19190.0,86.689,87.7541,86.689,87.4321,19190.0
2020-03-31 14:00:00,105.8,105.91,105.18,105.68,5867.0,87.3578,87.4486,86.8459,87.2587,5867.0
2020-03-31 14:30:00,105.68,106.49,105.46,106.05,7490.0,87.2587,87.9275,87.0771,87.5642,7490.0
2020-03-31 15:00:00,106.09,106.39,105.26,105.37,18146.0,87.5972,87.845,86.9119,87.0028,18146.0
2020-03-31 15:30:00,105.38,105.62,100.11,102.35,275404.0,87.011,87.2092,82.6596,84.5092,275404.0
2020-04-01 09:30:00,98.32,101.5,98.3,99.94,29265.0,81.1817,83.8073,81.1651,82.5193,29265.0
2020-04-01 10:00:00,99.47,103.2,99.04,102.81,21268.0,82.1312,85.211,81.7761,84.889,21268.0
2020-04-01 10:30:00,102.43,103.89,101.47,101.77,10816.0,84.5752,85.7807,83.7826,84.0303,10816.0
2020-04-01 11:00:00,101.86,102.84,101.55,102.33,7237.0,84.1046,84.9138,83.8486,84.4927,7237.0
2020-04-01 11:30:00,102.3,103.01,100.32,100.32,12839.0,84.4679,85.0541,82.833,82.833,12839.0
2020-04-01 12:00:00,100.3,101.69,99.96,100.52,7276.0,82.8165,83.9642,82.5358,82.9982,7276.0
2020-04-01 12:30:00,100.48,101.87,100.48,101.87,8408.0,82.9651,84.1128,82.9651,84.1128,8408.0
2020-04-01 13:00:00,101.72,101.92,100.94,101.25,10726.0,83.989,84.1541,83.345,83.6009,10726.0
2020-04-01 13:30:00,101.66,102.56,101.39,102.32,11824.0,83.9394,84.6826,83.7165,84.4844,11824.0
2020-04-01 14:00:00,102.4,104.05,102.28,102.48,38737.0,84.5505,85.9128,84.4514,84.6165,38737.0
2020-04-01 14:30:00,102.37,102.38,99.09,99.78,30009.0,84.5257,84.5339,81.8174,82.3872,30009.0
2020-04-01 15:00:00,99.9,100.57,99.37,99.75,9733.0,82.4862,83.0394,82.0486,82.3624,9733.0
2020-04-01 15:30:00,99.66,101.13,99.61,100.56,64020.0,82.2881,83.5018,82.2468,83.0312,64020.0
2020-04-02 09:30:00,100.48,102.64,99.51,100.51,25477.0,82.9651,84.7486,82.1642,82.9899,25477.0
2020-04-02 10:00:00,101.12,104.88,100.54,102.3,26888.0,83.4936,86.5982,83.0147,84.4679,26888.0
2020-04-02 10:30:00,103.02,105.29,102.46,104.75,77364.0,85.0624,86.9367,84.6,86.4908,77364.0
2020-04-02 11:00:00,104.36,104.72,101.77,102.03,15880.0,86.1688,86.4661,84.0303,84.245,15880.0
2020-04-02 11:30:00,102.33,102.75,101.75,102.64,7906.0,84.4927,84.8394,84.0138,84.7486,7906.0
2020-04-02 12:00:00,102.8,104.47,102.68,103.32,15579.0,84.8807,86.2596,84.7817,85.3101,15579.0
2020-04-02 12:30:00,103.39,103.61,101.87,102.27,10481.0,85.3679,85.5495,84.1128,84.4431,10481.0
2020-04-02 13:00:00,102.4,103.42,101.02,101.35,9426.0,84.5505,85.3927,83.411,83.6835,9426.0
2020-04-02 13:30:00,101.1,102.79,101.1,101.78,13680.0,83.4771,84.8725,83.4771,84.0385,13680.0
2020-04-02 14:00:00,101.74,102.33,100.82,101.79,16093.0,84.0055,84.4927,83.2459,84.0468,16093.0
2020-04-02 14:30:00,101.58,102.5,101.42,102.19,10556.0,83.8734,84.633,83.7413,84.3771,10556.0
2020-04-02 15:00:00,102.39,104.3,101.88,102.93,18150.0,84.5422,86.1193,84.1211,84.9881,18150.0
2020-04-02 15:30:00,103.14,104.04,102.28,103.46,36970.0,85.1615,85.9046,84.4514,85.4257,36970.0
2020-04-03 09:30:00,102.53,104.18,101.98,102.61,24935.0,84.6578,86.0202,84.2037,84.7239,24935.0
2020-04-03 10:00:00,102.85,102.85,100.67,100.67,8857.0,84.922,84.922,83.122,83.122,8857.0
2020-04-03 10:30:00,100.67,101.08,100.05,100.58,7304.0,83.122,83.4606,82.6101,83.0477,7304.0
2020-04-03 11:00:00,100.82,101.68,99.66,100.18,14530.0,83.2459,83.956,82.2881,82.7174,14530.0
2020-04-03 11:30:00,99.64,100.32,99.54,100.29,7532.0,82.2716,82.833,82.189,82.8083,7532.0
2020-04-03 12:00:00,100.31,101.21,99.11,100.33,36973.0,82.8248,83.5679,81.8339,82.8413,36973.0
2020-04-03 12:30:00,100.63,102.13,100.05,100.9,14581.0,83.089,84.3275,82.6101,83.3119,14581.0
2020-04-03 13:00:00,100.62,101.59,100.0,100.53,24591.0,83.0807,83.8817,82.5688,83.0064,24591.0
2020-04-03 13:30:00,100.26,101.07,99.67,100.02,11013.0,82.7835,83.4523,82.2963,82.5853,11013.0
2020-04-03 14:00:00,100.14,100.69,99.38,100.68,11707.0,82.6844,83.1385,82.0569,83.1303,11707.0
2020-04-03 14:30:00,100.53,101.53,99.91,101.22,19632.0,83.0064,83.8321,82.4945,83.5761,19632.0
2020-04-03 15:00:00,101.28,101.71,100.52,100.71,17571.0,83.6257,83.9807,82.9982,83.155,17571.0
2020-04-03 15:30:00,100.69,101.18,99.3,100.07,123488.0,83.1385,83.5431,81.9908,82.6266,123488.0
2020-04-06 09:30:00,102.56,104.44,102.02,103.59,22115.0,84.6826,86.2349,84.2367,85.533,22115.0
2020-04-06 10:00:00,103.44,104.39,102.42,102.7,35015.0,85.4092,86.1936,84.567,84.7982,35015.0
2020-04-06 10:30:00,102.68,103.03,101.98,102.28,32944.0,84.7817,85.0706,84.2037,84.4514,32944.0
2020-04-06 11:00:00,102.2,102.48,101.45,102.46,19498.0,84.3853,84.6165,83.7661,84.6,19498.0
2020-04-06 11:30:00,102.32,102.5,101.85,102.21,20423.0,84.4844,84.633,84.0963,84.3936,20423.0
2020-04-06 12:00:00,102.2,103.5,101.79,103.12,48466.0,84.3853,85.4587,84.0468,85.145,48466.0
2020-04-06 12:30:00,103.3,103.54,102.5,102.84,7613.0,85.2936,85.4917,84.633,84.9138,7613.0
2020-04-06 13:00:00,103.01,103.12,102.45,102.54,6344.0,85.0541,85.145,84.5917,84.6661,6344.0
2020-04-06 13:30:00,102.47,102.59,101.79,102.5,10852.0,84.6083,84.7073,84.0468,84.633,10852.0
2020-04-06 14:00:00,102.32,102.32,101.37,101.4,14661.0,84.4844,84.4844,83.7,83.7248,14661.0
2020-04-06 14:30:00,101.63,102.31,101.57,101.99,12059.0,83.9147,84.4761,83.8651,84.2119,12059.0
2020-04-06 15:00:00,101.85,102.17,101.27,101.64,22709.0,84.0963,84.3606,83.6174,83.9229,22709.0
2020-04-06 15:30:00,101.71,102.78,101.65,102.03,101743.0,83.9807,84.8642,83.9312,84.245,101743.0
2020-04-07 09:30:00,104.7,104.7,102.5,104.29,27921.0,86.4495,86.4495,84.633,86.111,27921.0
2020-04-07 10:00:00,104.02,104.67,102.15,102.28,28036.0,85.8881,86.4248,84.344,84.4514,28036.0
2020-04-07 10:30:00,102.27,102.56,100.44,101.58,32440.0,84.4431,84.6826,82.9321,83.8734,32440.0
2020-04-07 11:00:00,102.04,102.37,101.4,102.0,28345.0,84.2532,84.5257,83.7248,84.2202,28345.0
2020-04-07 11:30:00,101.87,102.26,101.35,101.8,17485.0,84.1128,84.4349,83.6835,84.055,17485.0
2020-04-07 12:00:00,102.01,102.43,101.25,102.13,20477.0,84.2284,84.5752,83.6009,84.3275,20477.0
2020-04-07 12:30:00,102.0,102.45,101.52,102.28,21528.0,84.2202,84.5917,83.8239,84.4514,21528.0
2020-04-07 13:00:00,102.29,102.99,102.04,102.1,12498.0,84.4596,85.0376,84.2532,84.3028,12498.0
2020-04-07 13:30:00,102.11,102.9,101.92,102.66,24189.0,84.311,84.9633,84.1541,84.7651,24189.0
2020-04-07 14:00:00,102.59,103.12,101.24,102.82,19618.0,84.7073,85.145,83.5927,84.8972,19618.0
2020-04-07 14:30:00,102.69,102.75,100.52,100.6,25719.0,84.7899,84.8394,82.9982,83.0642,25719.0
2020-04-07 15:00:00,100.53,101.45,100.45,100.95,23761.0,83.0064,83.7661,82.9404,83.3532,23761.0
2020-04-07 15:30:00,100.91,103.4,100.83,101.35,55596.0,83.3202,85.3761,83.2541,83.6835,55596.0
2020-04-08 09:30:00,103.2,103.3,102.27,102.27,5571.0,85.211,85.2936,84.4431,84.4431,5571.0
2020-04-08 10:00:00,101.71,102.1,101.48,102.0,6033.0,83.9807,84.3028,83.7908,84.2202,6033.0
2020-04-08 10:30:00,102.0,102.75,101.27,102.75,5333.0,84.2202,84.8394,83.6174,84.8394,5333.0
2020-04-08 11:00:00,102.51,103.74,102.4,103.63,11069.0,84.6413,85.6569,84.5505,85.5661,11069.0
2020-04-08 11:30:00,103.75,104.0,102.78,103.25,11661.0,85.6651,85.8716,84.8642,85.2523,11661.0
2020-04-08 12:00:00,102.99,103.44,102.36,103.08,13027.0,85.0376,85.4092,84.5174,85.1119,13027.0
2020-04-08 12:30:00,103.08,103.46,102.92,102.92,8851.0,85.1119,85.4257,84.9798,84.9798,8851.0
2020-04-08 13:00:00,102.89,103.29,102.69,102.76,7823.0,84.955,85.2853,84.7899,84.8477,7823.0
2020-04-08 13:30:00,102.68,102.95,102.1,102.23,10531.0,84.7817,85.0046,84.3028,84.4101,10531.0
2020-04-08 14:00:00,102.06,103.0,102.06,102.61,11230.0,84.2697,85.0459,84.2697,84.7239,11230.0
2020-04-08 14:30:00,102.86,103.3,102.29,103.12,14385.0,84.9303,85.2936,84.4596,85.145,14385.0
2020-04-08 15:00:00,103.12,103.48,102.71,103.48,17918.0,85.145,85.4422,84.8064,85.4422,17918.0
2020-04-08 15:30:00,103.48,105.1,103.26,104.56,71287.0,85.4422,86.7798,85.2606,86.3339,71287.0
2020-04-09 09:30:00,106.83,108.33,105.02,108.33,26881.0,88.2083,89.4468,86.7138,89.4468,26881.0
2020-04-09 10:00:00,109.11,109.6,106.95,109.28,12817.0,90.0908,90.4954,88.3073,90.2312,12817.0
2020-04-09 10:30:00,109.49,110.85,109.06,110.37,19782.0,90.4046,91.5275,90.0495,91.1312,19782.0
2020-04-09 11:00:00,110.39,111.38,108.77,110.9,25155.0,91.1477,91.9651,89.8101,91.5688,25155.0
2020-04-09 11:30:00,110.72,110.72,109.5,110.02,17170.0,91.4202,91.4202,90.4128,90.8422,17170.0
2020-04-09 12:00:00,109.89,111.95,109.82,111.63,15759.0,90.7349,92.4358,90.6771,92.1716,15759.0
2020-04-09 12:30:00,111.3,112.11,110.77,111.91,18502.0,91.8991,92.5679,91.4615,92.4028,18502.0
2020-04-09 13:00:00,111.7,112.18,111.33,111.98,14221.0,92.2294,92.6257,91.9239,92.4606,14221.0
2020-04-09 13:30:00,111.98,111.98,110.57,111.15,18754.0,92.4606,92.4606,91.2963,91.7752,18754.0
2020-04-09 14:00:00,111.15,111.16,109.54,109.72,16231.0,91.7752,91.7835,90.4459,90.5945,16231.0
2020-04-09 14:30:00,109.85,110.73,108.2,109.0,26272.0,90.7018,91.4284,89.3394,90.0,26272.0
2020-04-09 15:00:00,109.0,111.1,108.71,111.02,21655.0,90.0,91.7339,89.7606,91.6679,21655.0
2020-04-09 15:30:00,111.03,111.81,110.39,111.3,60386.0,91.6761,92.3202,91.1477,91.8991,60386.0
2020-04-13 09:30:00,110.49,110.63,109.3,109.3,11698.0,91.2303,91.3459,90.2477,90.2477,11698.0
2020-04-13 10:00:00,110.09,110.09,108.73,109.0,4962.0,90.9,90.9,89.7771,90.0,4962.0
2020-04-13 10:30:00,109.34,109.34,108.32,108.81,11322.0,90.2807,90.2807,89.4385,89.8431,11322.0
2020-04-13 11:00:00,108.66,110.54,108.51,109.86,9432.0,89.7193,91.2716,89.5954,90.7101,9432.0
2020-04-13 11:30:00,109.23,109.92,109.12,109.67,12969.0,90.1899,90.7596,90.0991,90.5532,12969.0
2020-04-13 12:00:00,109.8,111.0,109.6,109.88,32988.0,90.6606,91.6514,90.4954,90.7266,32988.0
2020-04-13 12:30:00,109.86,109.94,109.24,109.38,8236.0,90.7101,90.7761,90.1982,90.3138,8236.0
2020-04-13 13:00:00,109.45,109.58,108.94,109.15,9682.0,90.3716,90.4789,89.9505,90.1239,9682.0
2020-04-13 13:30:00,109.48,110.0,109.25,109.43,6704.0,90.3963,90.8257,90.2064,90.355,6704.0
2020-04-13 14:00:00,109.45,109.74,109.14,109.39,5137.0,90.3716,90.611,90.1156,90.322,5137.0
2020-04-13 14:30:00,109.38,109.96,108.68,109.71,10181.0,90.3138,90.7927,89.7358,90.5862,10181.0
2020-04-13 15:00:00,109.72,110.65,109.47,110.65,28550.0,90.5945,91.3624,90.3881,91.3624,28550.0
2020-04-13 15:30:00,110.65,111.23,109.94,110.89,68706.0,91.3624,91.8413,90.7761,91.5606,68706.0
2020-04-14 09:30:00,113.17,114.16,112.47,113.05,13490.0,93.4431,94.2606,92.8651,93.344,13490.0
2020-04-14 10:00:00,112.93,113.68,112.0,112.37,13416.0,93.245,93.8642,92.4771,92.7826,13416.0
2020-04-14 10:30:00,112.52,112.57,111.22,111.64,7046.0,92.9064,92.9477,91.833,92.1798,7046.0
2020-04-14 11:00:00,111.63,112.31,111.16,112.31,9277.0,92.1716,92.733,91.7835,92.733,9277.0
2020-04-14 11:30:00,111.98,112.38,111.66,112.05,12033.0,92.4606,92.7908,92.1963,92.5183,12033.0
2020-04-14 12:00:00,112.19,114.09,112.13,113.75,14161.0,92.6339,94.2028,92.5844,93.922,14161.0
2020-04-14 12:30:00,113.6,113.87,112.57,112.78,10856.0,93.7982,94.0211,92.9477,93.1211,10856.0
2020-04-14 13:00:00,112.53,112.93,112.3,112.89,5679.0,92.9147,93.245,92.7248,93.2119,5679.0
2020-04-14 13:30:00,112.87,113.19,112.74,112.93,6678.0,93.1954,93.4596,93.0881,93.245,6678.0
2020-04-14 14:00:00,112.87,113.43,112.63,113.25,8072.0,93.1954,93.6578,92.9972,93.5092,8072.0
2020-04-14 14:30:00,113.2,113.2,112.08,112.48,17345.0,93.4679,93.4679,92.5431,92.8734,17345.0
2020-04-14 15:00:00,112.43,113.2,112.3,113.2,16057.0,92.8321,93.4679,92.7248,93.4679,16057.0
2020-04-14 15:30:00,113.08,113.58,112.7,113.12,43698.0,93.3688,93.7817,93.055,93.4018,43698.0
2020-04-15 09:30:00,110.12,111.63,109.18,110.15,16869.0,90.9248,92.1716,90.1486,90.9495,16869.0
2020-04-15 10:00:00,110.14,111.0,109.65,110.3,8241.0,90.9413,91.6514,90.5367,91.0734,8241.0
2020-04-15 10:30:00,110.3,110.45,109.19,109.42,16875.0,91.0734,91.1972,90.1569,90.3468,16875.0
2020-04-15 11:00:00,109.45,109.92,108.88,109.73,17196.0,90.3716,90.7596,89.9009,90.6028,17196.0
2020-04-15 11:30:00,109.91,110.15,109.29,110.0,13004.0,90.7514,90.9495,90.2394,90.8257,13004.0
2020-04-15 12:00:00,109.95,110.18,109.07,110.12,11403.0,90.7844,90.9743,90.0578,90.9248,11403.0
2020-04-15 12:30:00,110.25,110.77,109.86,110.55,6654.0,91.0321,91.4615,90.7101,91.2798,6654.0
2020-04-15 13:00:00,110.57,111.15,110.47,110.48,8919.0,91.2963,91.7752,91.2138,91.222,8919.0
2020-04-15 13:30:00,110.4,111.0,110.25,110.85,11103.0,91.156,91.6514,91.0321,91.5275,11103.0
2020-04-15 14:00:00,110.97,111.67,110.97,111.24,12090.0,91.6266,92.2046,91.6266,91.8495,12090.0
2020-04-15 14:30:00,111.15,111.48,110.55,111.24,12195.0,91.7752,92.0477,91.2798,91.8495,12195.0
2020-04-15 15:00:00,111.22,111.3,110.9,111.11,9976.0,91.833,91.8991,91.5688,91.7422,9976.0
2020-04-15 15:30:00,111.21,111.41,110.82,111.13,57232.0,91.8248,91.9899,91.5028,91.7587,57232.0
2020-04-16 09:30:00,110.78,112.6,110.78,111.86,13454.0,91.4697,92.9725,91.4697,92.3615,13454.0
2020-04-16 10:00:00,111.9,114.4,111.4,114.28,16186.0,92.3945,94.4587,91.9817,94.3596,16186.0
2020-04-16 10:30:00,114.43,114.83,113.13,113.76,15899.0,94.4835,94.8138,93.4101,93.9303,15899.0
2020-04-16 11:00:00,113.98,114.42,113.71,114.01,47747.0,94.1119,94.4752,93.889,94.1367,47747.0
2020-04-16 11:30:00,113.81,114.79,113.24,114.28,21629.0,93.9716,94.7807,93.5009,94.3596,21629.0
2020-04-16 12:00:00,114.26,114.77,113.43,114.18,54225.0,94.3431,94.7642,93.6578,94.2771,54225.0
2020-04-16 12:30:00,114.18,114.63,113.57,114.63,19916.0,94.2771,94.6486,93.7734,94.6486,19916.0
2020-04-16 13:00:00,114.38,115.39,113.89,113.99,54630.0,94.4422,95.2761,94.0376,94.1202,54630.0
2020-04-16 13:30:00,114.01,114.75,114.01,114.44,16452.0,94.1367,94.7477,94.1367,94.4917,16452.0
2020-04-16 14:00:00,114.44,115.2,114.29,114.76,36685.0,94.4917,95.1193,94.3679,94.756,36685.0
2020-04-16 14:30:00,114.87,115.26,114.61,115.09,34223.0,94.8468,95.1688,94.6321,95.0284,34223.0
2020-04-16 15:00:00,115.11,115.4,114.85,115.4,23783.0,95.045,95.2844,94.8303,95.2844,23783.0
2020-04-16 15:30:00,115.41,116.21,114.72,115.72,71324.0,95.2927,95.9532,94.7229,95.5486,71324.0
2020-04-17 09:30:00,116.48,118.7,116.2,118.05,76341.0,96.1761,98.0092,95.945,97.4725,76341.0
2020-04-17 10:00:00,118.23,118.95,117.4,117.95,31360.0,97.6211,98.2156,96.9358,97.3899,31360.0
2020-04-17 10:30:00,117.87,118.32,116.68,117.85,30093.0,97.3239,97.6954,96.3413,97.3073,30093.0
2020-04-17 11:00:00,117.84,118.2,117.34,117.48,36284.0,97.2991,97.5963,96.8862,97.0018,36284.0
2020-04-17 11:30:00,117.59,118.04,117.39,117.86,18744.0,97.0927,97.4642,96.9275,97.3156,18744.0
2020-04-17 12:00:00,117.97,118.19,117.45,117.86,19969.0,97.4064,97.5881,96.9771,97.3156,19969.0
2020-04-17 12:30:00,117.87,118.09,117.54,117.55,40429.0,97.3239,97.5055,97.0514,97.0596,40429.0
2020-04-17 13:00:00,117.56,117.99,117.35,117.62,15854.0,97.0679,97.4229,96.8945,97.1174,15854.0
2020-04-17 13:30:00,117.71,117.85,117.23,117.65,11376.0,97.1917,97.3073,96.7954,97.1422,11376.0
2020-04-17 14:00:00,117.63,117.81,116.28,117.16,27484.0,97.1257,97.2743,96.011,96.7376,27484.0
2020-04-17 14:30:00,117.14,117.71,116.86,117.45,21673.0,96.7211,97.1917,96.4899,96.9771,21673.0
2020-04-17 15:00:00,117.45,117.6,116.84,117.09,37111.0,96.9771,97.1009,96.4734,96.6798,37111.0
2020-04-17 15:30:00,117.1,117.89,116.69,117.61,131377.0,96.6881,97.3404,96.3495,97.1092,131377.0
2020-04-20 09:30:00,116.11,117.98,114.08,117.43,15320.0,95.8706,97.4147,94.1945,96.9606,15320.0
2020-04-20 10:00:00,117.84,119.27,117.51,119.01,24175.0,97.2991,98.4798,97.0266,98.2651,24175.0
2020-04-20 10:30:00,119.01,120.42,118.87,120.32,17611.0,98.2651,99.4294,98.1495,99.3468,17611.0
2020-04-20 11:00:00,120.32,121.62,119.93,121.02,17026.0,99.3468,100.4202,99.0248,99.9248,17026.0
2020-04-20 11:30:00,120.84,121.12,120.47,120.76,32560.0,99.7761,100.0073,99.4706,99.7101,32560.0
2020-04-20 12:00:00,120.83,121.08,120.46,120.72,17225.0,99.7679,99.9743,99.4624,99.6771,17225.0
2020-04-20 12:30:00,120.94,122.98,120.79,121.73,29702.0,99.8587,101.5431,99.7349,100.511,29702.0
2020-04-20 13:00:00,121.73,121.73,120.05,120.22,14754.0,100.511,100.511,99.1239,99.2642,14754.0
2020-04-20 13:30:00,120.33,120.51,119.85,120.15,9705.0,99.355,99.5037,98.9587,99.2064,9705.0
2020-04-20 14:00:00,120.28,120.56,118.89,118.89,6790.0,99.3138,99.545,98.1661,98.1661,6790.0
2020-04-20 14:30:00,118.98,120.55,118.87,119.29,22297.0,98.2404,99.5367,98.1495,98.4963,22297.0
2020-04-20 15:00:00,119.48,120.55,118.28,118.63,22677.0,98.6532,99.5367,97.6624,97.9514,22677.0
2020-04-20 15:30:00,118.99,119.81,118.42,118.78,42261.0,98.2486,98.9257,97.778,98.0752,42261.0
2020-04-21 09:30:00,115.72,119.7,115.02,119.7,33299.0,95.5486,98.8349,94.9706,98.8349,33299.0
2020-04-21 10:00:00,119.69,119.69,117.7,119.11,9994.0,98.8266,98.8266,97.1835,98.3477,9994.0
2020-04-21 10:30:00,119.4,119.41,118.36,118.75,11685.0,98.5872,98.5954,97.7284,98.0505,11685.0
2020-04-21 11:00:00,118.64,118.85,118.05,118.05,12443.0,97.9596,98.133,97.4725,97.4725,12443.0
2020-04-21 11:30:00,118.3,118.64,117.6,117.75,4110.0,97.6789,97.9596,97.1009,97.2248,4110.0
2020-04-21 12:00:00,117.7,117.75,116.88,117.07,14701.0,97.1835,97.2248,96.5064,96.6633,14701.0
2020-04-21 12:30:00,116.99,117.25,116.22,116.68,10833.0,96.5972,96.8119,95.9615,96.3413,10833.0
2020-04-21 13:00:00,116.76,116.89,116.34,116.86,4543.0,96.4073,96.5147,96.0606,96.4899,4543.0
2020-04-21 13:30:00,116.77,118.27,116.66,118.07,18094.0,96.4156,97.6541,96.3248,97.489,18094.0
2020-04-21 14:00:00,118.17,118.99,117.86,118.62,25239.0,97.5716,98.2486,97.3156,97.9431,25239.0
2020-04-21 14:30:00,118.39,118.77,117.75,117.75,14845.0,97.7532,98.067,97.2248,97.2248,14845.0
2020-04-21 15:00:00,117.93,118.67,117.92,118.52,7679.0,97.3734,97.9844,97.3651,97.8606,7679.0
2020-04-21 15:30:00,118.48,118.88,117.69,117.7,26142.0,97.8275,98.1578,97.1752,97.1835,26142.0
2020-04-22 09:30:00,119.71,120.51,117.84,118.2,7434.0,98.8431,99.5037,97.2991,97.5963,7434.0
2020-04-22 10:00:00,117.91,119.46,117.87,119.39,4882.0,97.3569,98.6367,97.3239,98.5789,4882.0
2020-04-22 10:30:00,119.29,119.57,118.61,118.62,2967.0,98.4963,98.7275,97.9349,97.9431,2967.0
2020-04-22 11:00:00,118.62,119.77,118.39,119.63,7103.0,97.9431,98.8927,97.7532,98.7771,7103.0
2020-04-22 11:30:00,119.68,119.95,119.44,119.58,5510.0,98.8183,99.0413,98.6202,98.7358,5510.0
2020-04-22 12:00:00,119.41,119.74,119.06,119.54,6029.0,98.5954,98.8679,98.3064,98.7028,6029.0
2020-04-22 12:30:00,119.48,119.92,119.48,119.71,4423.0,98.6532,99.0165,98.6532,98.8431,4423.0
2020-04-22 13:00:00,119.91,120.33,119.71,119.99,10315.0,99.0083,99.355,98.8431,99.0743,10315.0
2020-04-22 13:30:00,119.81,120.04,119.52,119.59,8985.0,98.9257,99.1156,98.6862,98.744,8985.0
2020-04-22 14:00:00,119.58,119.98,119.44,119.93,6733.0,98.7358,99.0661,98.6202,99.0248,6733.0
2020-04-22 14:30:00,120.11,120.99,120.11,120.57,8085.0,99.1734,99.9,99.1734,99.5532,8085.0
2020-04-22 15:00:00,120.48,120.92,120.48,120.72,9547.0,99.4789,99.8422,99.4789,99.6771,9547.0
2020-04-22 15:30:00,120.81,121.23,120.03,120.13,31240.0,99.7514,100.0982,99.1073,99.1899,31240.0
2020-04-23 09:30:00,121.01,121.96,120.99,121.95,3855.0,99.9165,100.7009,99.9,100.6927,3855.0
2020-04-23 10:00:00,121.75,122.68,120.84,121.09,8524.0,100.5275,101.2954,99.7761,99.9826,8524.0
2020-04-23 10:30:00,121.32,123.19,121.32,122.92,9305.0,100.1725,101.7165,100.1725,101.4936,9305.0
2020-04-23 11:00:00,123.06,123.06,122.3,122.53,9661.0,101.6092,101.6092,100.9817,101.1716,9661.0
2020-04-23 11:30:00,122.67,122.67,121.81,122.06,34642.0,101.2872,101.2872,100.5771,100.7835,34642.0
2020-04-23 12:00:00,121.79,123.1,121.79,122.8,10001.0,100.5606,101.6422,100.5606,101.3945,10001.0
2020-04-23 12:30:00,123.11,123.11,121.4,121.79,4385.0,101.6505,101.6505,100.2385,100.5606,4385.0
2020-04-23 13:00:00,121.76,122.65,121.6,121.6,6329.0,100.5358,101.2706,100.4037,100.4037,6329.0
2020-04-23 13:30:00,121.59,122.08,121.29,121.45,8569.0,100.3954,100.8,100.1477,100.2798,8569.0
2020-04-23 14:00:00,121.4,122.2,121.02,122.08,5732.0,100.2385,100.8991,99.9248,100.8,5732.0
2020-04-23 14:30:00,122.2,123.27,122.2,123.19,6674.0,100.8991,101.7826,100.8991,101.7165,6674.0
2020-04-23 15:00:00,123.27,123.27,122.55,122.63,11937.0,101.7826,101.7826,101.1881,101.2541,11937.0
2020-04-23 15:30:00,122.56,123.11,121.69,121.99,29603.0,101.1963,101.6505,100.478,100.7257,29603.0
2020-04-24 09:30:00,123.4,123.98,122.63,122.63,3593.0,101.8899,102.3688,101.2541,101.2541,3593.0
2020-04-24 10:00:00,122.62,122.62,121.59,122.14,3156.0,101.2459,101.2459,100.3954,100.8495,3156.0
2020-04-24 10:30:00,122.14,122.48,121.59,121.79,7686.0,100.8495,101.1303,100.3954,100.5606,7686.0
2020-04-24 11:00:00,121.4,122.08,120.64,122.08,3829.0,100.2385,100.8,99.611,100.8,3829.0
2020-04-24 11:30:00,122.0,122.29,121.65,121.79,4541.0,100.7339,100.9734,100.445,100.5606,4541.0
2020-04-24 12:00:00,121.86,122.67,121.76,122.67,12041.0,100.6183,101.2872,100.5358,101.2872,12041.0
2020-04-24 12:30:00,122.72,123.36,122.72,122.88,4727.0,101.3284,101.8569,101.3284,101.4606,4727.0
2020-04-24 13:00:00,122.8,123.25,122.68,122.92,8297.0,101.3945,101.7661,101.2954,101.4936,8297.0
2020-04-24 13:30:00,122.97,123.51,122.54,123.35,13421.0,101.5349,101.9807,101.1798,101.8486,13421.0
2020-04-24 14:00:00,123.54,123.86,123.04,123.86,13426.0,102.0055,102.2697,101.5927,102.2697,13426.0
2020-04-24 14:30:00,123.86,124.65,123.86,124.45,8607.0,102.2697,102.922,102.2697,102.7569,8607.0
2020-04-24 15:00:00,124.15,124.69,123.81,124.46,5807.0,102.5092,102.955,102.2284,102.7651,5807.0
2020-04-24 15:30:00,124.3,125.39,124.19,124.94,37400.0,102.633,103.533,102.5422,103.1615,37400.0
2020-04-27 09:30:00,125.0,126.98,125.0,126.35,30868.0,103.211,104.8459,103.211,104.3257,30868.0
2020-04-27 10:00:00,126.35,128.07,126.35,127.55,24308.0,104.3257,105.7459,104.3257,105.3165,24308.0
2020-04-27 10:30:00,127.59,128.84,127.14,128.84,22072.0,105.3495,106.3817,104.978,106.3817,22072.0
2020-04-27 11:00:00,128.88,129.14,127.8,128.9,11342.0,106.4147,106.6294,105.5229,106.4312,11342.0
2020-04-27 11:30:00,128.92,129.2,128.52,128.69,8657.0,106.4477,106.6789,106.1174,106.2578,8657.0
2020-04-27 12:00:00,128.7,128.75,127.93,128.6,15382.0,106.2661,106.3073,105.6303,106.1835,15382.0
2020-04-27 12:30:00,128.65,128.97,128.23,128.51,20785.0,106.2248,106.489,105.878,106.1092,20785.0
2020-04-27 13:00:00,128.41,128.6,127.81,128.08,6014.0,106.0266,106.1835,105.5312,105.7541,6014.0
2020-04-27 13:30:00,127.95,128.15,127.1,128.02,17682.0,105.6468,105.8119,104.945,105.7046,17682.0
2020-04-27 14:00:00,128.14,128.88,127.8,128.66,30037.0,105.8037,106.4147,105.5229,106.233,30037.0
2020-04-27 14:30:00,128.57,129.63,128.45,129.35,13867.0,106.1587,107.0339,106.0596,106.8028,13867.0
2020-04-27 15:00:00,129.34,129.77,128.69,128.84,11926.0,106.7945,107.1495,106.2578,106.3817,11926.0
2020-04-27 15:30:00,128.86,129.35,128.6,128.61,42798.0,106.3982,106.8028,106.1835,106.1917,42798.0
2020-04-28 09:30:00,130.5,131.18,129.73,129.73,25355.0,107.7523,108.3138,107.1165,107.1165,25355.0
2020-04-28 10:00:00,129.04,129.88,127.4,127.69,17927.0,106.5468,107.2404,105.1927,105.4321,17927.0
2020-04-28 10:30:00,127.72,128.4,127.0,127.0,23007.0,105.4569,106.0183,104.8624,104.8624,23007.0
2020-04-28 11:00:00,127.11,127.75,126.9,127.0,11453.0,104.9532,105.4817,104.7798,104.8624,11453.0
2020-04-28 11:30:00,126.79,127.26,126.21,126.52,9750.0,104.689,105.0771,104.2101,104.4661,9750.0
2020-04-28 12:00:00,126.49,126.76,125.47,125.8,13785.0,104.4413,104.6642,103.5991,103.8716,13785.0
2020-04-28 12:30:00,125.89,126.39,125.68,126.21,7921.0,103.9459,104.3587,103.7725,104.2101,7921.0
2020-04-28 13:00:00,126.22,126.99,126.21,126.74,8023.0,104.2183,104.8541,104.2101,104.6477,8023.0
2020-04-28 13:30:00,126.74,126.78,126.05,126.21,14288.0,104.6477,104.6807,104.078,104.2101,14288.0
2020-04-28 14:00:00,126.28,127.1,126.2,127.01,13782.0,104.2679,104.945,104.2018,104.8706,13782.0
2020-04-28 14:30:00,126.99,127.23,125.75,125.76,18759.0,104.8541,105.0523,103.8303,103.8385,18759.0
2020-04-28 15:00:00,125.83,126.0,125.51,125.69,31168.0,103.8963,104.0367,103.6321,103.7807,31168.0
2020-04-28 15:30:00,125.75,126.04,124.71,125.17,68860.0,103.8303,104.0697,102.9716,103.3514,68860.0
2020-04-29 09:30:00,126.71,127.53,126.33,126.88,7362.0,104.6229,105.3,104.3092,104.7633,7362.0
2020-04-29 10:00:00,126.84,126.89,125.84,126.09,12531.0,104.7303,104.7716,103.9046,104.111,12531.0
2020-04-29 10:30:00,126.1,127.02,125.83,126.14,28612.0,104.1193,104.8789,103.8963,104.1523,28612.0
2020-04-29 11:00:00,126.03,126.39,125.29,126.0,9646.0,104.0615,104.3587,103.4505,104.0367,9646.0
2020-04-29 11:30:00,125.89,126.14,125.56,125.57,6537.0,103.9459,104.1523,103.6734,103.6817,6537.0
2020-04-29 12:00:00,125.43,126.61,125.43,126.43,6877.0,103.5661,104.5404,103.5661,104.3917,6877.0
2020-04-29 12:30:00,126.19,127.84,126.19,127.23,11452.0,104.1936,105.556,104.1936,105.0523,11452.0
2020-04-29 13:00:00,127.31,127.56,127.07,127.35,9110.0,105.1183,105.3248,104.9202,105.1514,9110.0
2020-04-29 13:30:00,127.36,127.66,126.7,127.54,12734.0,105.1596,105.4073,104.6147,105.3083,12734.0
2020-04-29 14:00:00,127.53,127.99,127.2,127.45,7442.0,105.3,105.6798,105.0275,105.2339,7442.0
2020-04-29 14:30:00,127.37,127.89,127.18,127.82,6315.0,105.1679,105.5972,105.011,105.5394,6315.0
2020-04-29 15:00:00,127.87,128.54,127.84,128.39,8349.0,105.5807,106.1339,105.556,106.0101,8349.0
2020-04-29 15:30:00,128.41,128.83,127.35,127.6,41803.0,106.0266,106.3734,105.1514,105.3578,41803.0
2020-04-30 09:30:00,125.8,125.8,123.48,124.42,18883.0,103.8716,103.8716,101.956,102.7321,18883.0
2020-04-30 10:00:00,124.31,125.86,124.02,125.38,10073.0,102.6413,103.9211,102.4018,103.5248,10073.0
2020-04-30 10:30:00,125.65,125.67,125.14,125.47,10699.0,103.7477,103.7642,103.3266,103.5991,10699.0
2020-04-30 11:00:00,125.46,125.49,124.44,124.44,13679.0,103.5908,103.6156,102.7486,102.7486,13679.0
2020-04-30 11:30:00,124.37,124.95,124.0,124.8,8885.0,102.6908,103.1697,102.3853,103.0459,8885.0
2020-04-30 12:00:00,124.68,125.23,124.02,125.22,18227.0,102.9468,103.4009,102.4018,103.3927,18227.0
2020-04-30 12:30:00,125.21,125.72,124.85,125.71,9471.0,103.3844,103.8055,103.0872,103.7972,9471.0
2020-04-30 13:00:00,125.56,125.62,125.25,125.38,5031.0,103.6734,103.7229,103.4174,103.5248,5031.0
2020-04-30 13:30:00,125.11,125.24,124.29,124.45,10315.0,103.3018,103.4092,102.6248,102.7569,10315.0
2020-04-30 14:00:00,124.61,124.98,124.48,124.95,9663.0,102.889,103.1945,102.7817,103.1697,9663.0
2020-04-30 14:30:00,124.94,125.08,124.08,124.16,10033.0,103.1615,103.2771,102.4514,102.5174,10033.0
2020-04-30 15:00:00,124.19,124.77,124.03,124.62,19850.0,102.5422,103.0211,102.4101,102.8972,19850.0
2020-04-30 15:30:00,124.63,124.88,123.71,123.85,52857.0,102.9055,103.1119,102.1459,102.2615,52857.0
2020-05-01 09:30:00,122.31,122.31,120.74,121.32,10001.0,100.9899,100.9899,99.6936,100.1725,10001.0
2020-05-01 10:00:00,121.61,122.43,121.05,121.57,10193.0,100.4119,101.089,99.9495,100.3789,10193.0
2020-05-01 10:30:00,122.1,123.07,121.59,123.07,7408.0,100.8165,101.6174,100.3954,101.6174,7408.0
2020-05-01 11:00:00,122.92,124.41,122.87,124.25,12107.0,101.4936,102.7239,101.4523,102.5917,12107.0
2020-05-01 11:30:00,124.36,124.36,123.48,123.78,19578.0,102.6826,102.6826,101.956,102.2037,19578.0
2020-05-01 12:00:00,123.77,124.52,123.23,124.15,20362.0,102.1954,102.8147,101.7495,102.5092,20362.0
2020-05-01 12:30:00,124.14,125.34,124.14,124.85,9022.0,102.5009,103.4917,102.5009,103.0872,9022.0
2020-05-01 13:00:00,124.79,125.04,124.54,124.55,3863.0,103.0376,103.244,102.8312,102.8394,3863.0
2020-05-01 13:30:00,124.71,125.06,124.59,125.06,8218.0,102.9716,103.2606,102.8725,103.2606,8218.0
2020-05-01 14:00:00,125.01,125.37,124.89,125.37,7826.0,103.2193,103.5165,103.1202,103.5165,7826.0
2020-05-01 14:30:00,125.27,125.27,124.72,124.94,17261.0,103.4339,103.4339,102.9798,103.1615,17261.0
2020-05-01 15:00:00,125.2,125.41,124.89,125.18,9786.0,103.3761,103.5495,103.1202,103.3596,9786.0
2020-05-01 15:30:00,125.05,125.42,124.75,125.22,52502.0,103.2523,103.5578,103.0046,103.3927,52502.0
2020-05-04 09:30:00,125.12,125.79,122.76,125.79,38236.0,103.3101,103.8633,101.3615,103.8633,38236.0
2020-05-04 10:00:00,125.41,126.8,124.99,126.25,11250.0,103.5495,104.6972,103.2028,104.2431,11250.0
2020-05-04 10:30:00,125.86,126.13,124.95,125.55,22915.0,103.9211,104.144,103.1697,103.6651,22915.0
2020-05-04 11:00:00,125.55,125.85,125.17,125.32,10040.0,103.6651,103.9128,103.3514,103.4752,10040.0
2020-05-04 11:30:00,125.3,125.3,124.27,124.59,29004.0,103.4587,103.4587,102.6083,102.8725,29004.0
2020-05-04 12:00:00,124.68,126.33,124.43,126.19,18933.0,102.9468,104.3092,102.7404,104.1936,18933.0
2020-05-04 12:30:00,126.23,126.29,124.83,124.91,8342.0,104.2266,104.2761,103.0706,103.1367,8342.0
2020-05-04 13:00:00,124.98,125.07,124.39,124.86,8929.0,103.1945,103.2688,102.7073,103.0954,8929.0
2020-05-04 13:30:00,124.87,125.52,124.75,125.33,9248.0,103.1037,103.6404,103.0046,103.4835,9248.0
2020-05-04 14:00:00,125.42,126.41,125.31,126.07,47843.0,103.5578,104.3752,103.467,104.0945,47843.0
2020-05-04 14:30:00,126.15,126.23,125.24,126.02,11695.0,104.1606,104.2266,103.4092,104.0532,11695.0
2020-05-04 15:00:00,126.03,126.75,125.9,126.55,21594.0,104.0615,104.656,103.9541,104.4908,21594.0
2020-05-04 15:30:00,126.53,126.9,126.42,126.83,44341.0,104.4743,104.7798,104.3835,104.722,44341.0
2020-05-05 09:30:00,127.19,129.81,127.07,129.8,37605.0,105.0193,107.1826,104.9202,107.1743,37605.0
2020-05-05 10:00:00,129.13,129.95,128.72,129.2,23478.0,106.6211,107.2982,106.2826,106.6789,23478.0
2020-05-05 10:30:00,129.14,129.59,128.82,129.08,15858.0,106.6294,107.0009,106.3651,106.5798,15858.0
2020-05-05 11:00:00,129.0,129.47,128.87,129.07,18839.0,106.5138,106.9018,106.4064,106.5716,18839.0
2020-05-05 11:30:00,129.06,129.22,128.21,129.16,26896.0,106.5633,106.6954,105.8615,106.6459,26896.0
2020-05-05 12:00:00,129.1,130.59,128.95,130.11,34778.0,106.5963,107.8266,106.4725,107.4303,34778.0
2020-05-05 12:30:00,130.11,130.53,129.66,129.73,14538.0,107.4303,107.7771,107.0587,107.1165,14538.0
2020-05-05 13:00:00,129.68,130.07,129.19,129.5,16894.0,107.0752,107.3972,106.6706,106.9266,16894.0
2020-05-05 13:30:00,129.5,131.07,129.37,130.99,38056.0,106.9266,108.2229,106.8193,108.1569,38056.0
2020-05-05 14:00:00,131.14,131.53,130.57,130.61,18268.0,108.2807,108.6028,107.8101,107.8431,18268.0
2020-05-05 14:30:00,130.47,131.25,130.47,130.9,53509.0,107.7275,108.3716,107.7275,108.0826,53509.0
2020-05-05 15:00:00,130.97,131.48,130.2,130.39,35363.0,108.1404,108.5615,107.5046,107.6615,35363.0
2020-05-05 15:30:00,130.18,131.25,129.96,130.73,144452.0,107.4881,108.3716,107.3064,107.9422,144452.0
2020-05-06 09:30:00,130.07,134.22,128.96,130.46,61106.0,107.3972,110.8239,106.4807,107.7193,61106.0
2020-05-06 10:00:00,130.47,132.55,129.91,130.75,49442.0,107.7275,109.445,107.2651,107.9587,49442.0
2020-05-06 10:30:00,130.72,132.48,130.28,131.55,25292.0,107.9339,109.3872,107.5706,108.6193,25292.0
2020-05-06 11:00:00,131.94,132.2,131.34,131.82,19471.0,108.9413,109.156,108.4459,108.8422,19471.0
2020-05-06 11:30:00,131.65,132.13,130.9,131.83,20378.0,108.7018,109.0982,108.0826,108.8505,20378.0
2020-05-06 12:00:00,131.86,132.38,131.58,131.9,41595.0,108.8752,109.3046,108.644,108.9083,41595.0
2020-05-06 12:30:00,131.85,131.98,130.89,131.02,19285.0,108.867,108.9743,108.0743,108.1817,19285.0
2020-05-06 13:00:00,131.03,131.25,130.33,131.22,18421.0,108.1899,108.3716,107.6119,108.3468,18421.0
2020-05-06 13:30:00,131.33,132.0,131.33,131.67,28694.0,108.4376,108.9908,108.4376,108.7183,28694.0
2020-05-06 14:00:00,131.64,131.67,130.77,131.29,22340.0,108.6936,108.7183,107.9752,108.4046,22340.0
2020-05-06 14:30:00,131.22,132.02,131.1,131.77,23577.0,108.3468,109.0073,108.2477,108.8009,23577.0
2020-05-06 15:00:00,131.71,132.29,131.49,132.16,25017.0,108.7514,109.2303,108.5697,109.1229,25017.0
2020-05-06 15:30:00,132.03,132.13,130.78,131.22,133857.0,109.0156,109.0982,107.9835,108.3468,133857.0
2020-05-07 09:30:00,129.87,132.98,128.74,129.0,97390.0,107.2321,109.8,106.2991,106.5138,97390.0
2020-05-07 10:00:00,129.01,130.61,127.9,130.36,31330.0,106.522,107.8431,105.6055,107.6367,31330.0
2020-05-07 10:30:00,130.3,131.34,130.09,131.16,73446.0,107.5872,108.4459,107.4138,108.2972,73446.0
2020-05-07 11:00:00,131.16,132.24,131.12,132.04,22771.0,108.2972,109.189,108.2642,109.0239,22771.0
2020-05-07 11:30:00,132.04,133.24,132.04,133.21,33533.0,109.0239,110.0147,109.0239,109.9899,33533.0
2020-05-07 12:00:00,133.38,134.35,133.37,133.96,42771.0,110.1303,110.9312,110.122,110.6092,42771.0
2020-05-07 12:30:00,133.87,133.94,133.13,133.48,13390.0,110.5349,110.5927,109.9239,110.2128,13390.0
2020-05-07 13:00:00,133.63,134.85,133.61,134.68,21382.0,110.3367,111.344,110.3202,111.2037,21382.0
2020-05-07 13:30:00,134.53,136.47,134.52,135.8,117808.0,111.0798,112.6817,111.0716,112.1284,117808.0
2020-05-07 14:00:00,135.79,136.14,134.94,136.01,31516.0,112.1202,112.4092,111.4183,112.3018,31516.0
2020-05-07 14:30:00,135.9,136.3,134.87,136.09,26337.0,112.211,112.5413,111.3606,112.3679,26337.0
2020-05-07 15:00:00,135.83,136.45,135.32,136.0,33645.0,112.1532,112.6651,111.7321,112.2936,33645.0
2020-05-07 15:30:00,136.0,136.0,134.6,135.1,74492.0,112.2936,112.2936,111.1376,111.5505,74492.0
2020-05-08 09:30:00,136.0,136.85,132.72,134.25,54314.0,112.2936,112.9954,109.5853,110.8486,54314.0
2020-05-08 10:00:00,134.63,137.67,134.21,137.05,36533.0,111.1624,113.6725,110.8156,113.1606,36533.0
2020-05-08 10:30:00,137.02,138.86,136.99,138.2,32181.0,113.1358,114.655,113.111,114.1101,32181.0
2020-05-08 11:00:00,138.39,139.44,138.06,139.18,29967.0,114.267,115.1339,113.9945,114.9193,29967.0
2020-05-08 11:30:00,139.17,139.93,138.91,139.64,25844.0,114.911,115.5385,114.6963,115.2991,25844.0
2020-05-08 12:00:00,139.64,139.99,138.98,139.86,27077.0,115.2991,115.5881,114.7541,115.4807,27077.0
2020-05-08 12:30:00,139.87,140.33,139.73,140.15,40467.0,115.489,115.8688,115.3734,115.7202,40467.0
2020-05-08 13:00:00,140.23,140.36,138.51,138.58,21261.0,115.7862,115.8936,114.3661,114.4239,21261.0
2020-05-08 13:30:00,138.62,139.53,138.22,139.03,36671.0,114.4569,115.2083,114.1266,114.7954,36671.0
2020-05-08 14:00:00,139.08,139.12,138.48,138.93,26201.0,114.8367,114.8697,114.3413,114.7128,26201.0
2020-05-08 14:30:00,139.0,139.35,138.47,138.5,31211.0,114.7706,115.0596,114.333,114.3578,31211.0
2020-05-08 15:00:00,138.47,139.2,138.37,139.2,50416.0,114.333,114.9358,114.2505,114.9358,50416.0
2020-05-08 15:30:00,139.2,139.92,139.01,139.9,101162.0,114.9358,115.5303,114.7789,115.5138,101162.0
2020-05-11 09:30:00,138.43,139.33,136.75,138.04,34851.0,114.3,115.0431,112.9128,113.978,34851.0
2020-05-11 10:00:00,138.03,139.31,137.58,138.98,29693.0,113.9697,115.0266,113.5982,114.7541,29693.0
2020-05-11 10:30:00,139.17,139.63,138.5,139.39,11017.0,114.911,115.2908,114.3578,115.0927,11017.0
2020-05-11 11:00:00,139.29,139.29,137.62,138.0,17648.0,115.0101,115.0101,113.6312,113.945,17648.0
2020-05-11 11:30:00,138.05,138.89,137.55,137.62,15441.0,113.9862,114.6798,113.5734,113.6312,15441.0
2020-05-11 12:00:00,137.56,138.48,137.55,138.12,9671.0,113.5817,114.3413,113.5734,114.044,9671.0
2020-05-11 12:30:00,138.06,138.53,138.05,138.33,8551.0,113.9945,114.3826,113.9862,114.2174,8551.0
2020-05-11 13:00:00,138.34,139.05,138.24,138.89,11017.0,114.2257,114.8119,114.1431,114.6798,11017.0
2020-05-11 13:30:00,138.83,139.1,138.7,138.82,21949.0,114.6303,114.8532,114.5229,114.622,21949.0
2020-05-11 14:00:00,138.83,138.9,138.19,138.52,19014.0,114.6303,114.6881,114.1018,114.3743,19014.0
2020-05-11 14:30:00,138.53,139.1,138.53,138.71,14780.0,114.3826,114.8532,114.3826,114.5312,14780.0
2020-05-11 15:00:00,138.76,138.94,138.5,138.51,24123.0,114.5725,114.7211,114.3578,114.3661,24123.0
2020-05-11 15:30:00,138.5,138.58,137.41,138.06,92827.0,114.3578,114.4239,113.4578,113.9945,92827.0
2020-05-12 09:30:00,137.52,139.0,136.8,137.67,11534.0,113.5486,114.7706,112.9541,113.6725,11534.0
2020-05-12 10:00:00,137.63,139.29,137.55,138.91,10950.0,113.6395,115.0101,113.5734,114.6963,10950.0
2020-05-12 10:30:00,138.91,140.79,138.84,140.71,44292.0,114.6963,116.2486,114.6385,116.1826,44292.0
2020-05-12 11:00:00,140.69,142.25,140.43,142.0,16596.0,116.1661,117.4541,115.9514,117.2477,16596.0
2020-05-12 11:30:00,142.2,142.2,141.39,141.64,11763.0,117.4128,117.4128,116.744,116.9505,11763.0
2020-05-12 12:00:00,141.58,141.75,140.98,141.06,15794.0,116.9009,117.0413,116.4055,116.4716,15794.0
2020-05-12 12:30:00,140.84,141.73,140.83,141.31,8227.0,116.2899,117.0248,116.2817,116.678,8227.0
2020-05-12 13:00:00,141.25,141.37,140.67,140.87,7602.0,116.6284,116.7275,116.1495,116.3147,7602.0
2020-05-12 13:30:00,140.77,141.57,140.72,141.5,10944.0,116.2321,116.8927,116.1908,116.8349,10944.0
2020-05-12 14:00:00,141.59,141.6,140.19,140.37,14329.0,116.9092,116.9174,115.7532,115.9018,14329.0
2020-05-12 14:30:00,140.24,140.61,139.71,140.21,10759.0,115.7945,116.1,115.3569,115.7697,10759.0
2020-05-12 15:00:00,140.14,141.17,139.71,140.65,37720.0,115.7119,116.5624,115.3569,116.133,37720.0
2020-05-12 15:30:00,140.71,140.91,138.01,138.09,63284.0,116.1826,116.3477,113.9532,114.0193,63284.0
2020-05-13 09:30:00,137.71,137.71,135.19,136.8,19003.0,113.7055,113.7055,111.6248,112.9541,19003.0
2020-05-13 10:00:00,136.78,138.09,136.78,137.26,6425.0,112.9376,114.0193,112.9376,113.3339,6425.0
2020-05-13 10:30:00,137.39,137.94,136.89,137.44,16449.0,113.4413,113.8954,113.0284,113.4826,16449.0
2020-05-13 11:00:00,137.56,138.6,137.09,137.51,9593.0,113.5817,114.4404,113.1936,113.5404,9593.0
2020-05-13 11:30:00,137.51,137.62,135.74,136.38,11591.0,113.5404,113.6312,112.0789,112.6073,11591.0
2020-05-13 12:00:00,136.22,136.58,134.57,135.04,16875.0,112.4752,112.7725,111.1128,111.5009,16875.0
2020-05-13 12:30:00,135.4,135.87,135.11,135.64,10248.0,111.7982,112.1862,111.5587,111.9963,10248.0
2020-05-13 13:00:00,135.59,135.59,134.71,135.05,9099.0,111.955,111.955,111.2284,111.5092,9099.0
2020-05-13 13:30:00,134.94,135.17,134.54,134.95,6138.0,111.4183,111.6083,111.0881,111.4266,6138.0
2020-05-13 14:00:00,134.8,135.16,134.48,135.06,21270.0,111.3028,111.6,111.0385,111.5174,21270.0
2020-05-13 14:30:00,134.93,135.7,134.93,135.34,12288.0,111.4101,112.0459,111.4101,111.7486,12288.0
2020-05-13 15:00:00,135.21,135.67,134.46,135.05,10669.0,111.6413,112.0211,111.022,111.5092,10669.0
2020-05-13 15:30:00,134.78,135.92,134.59,135.33,43341.0,111.2862,112.2275,111.1294,111.7404,43341.0
2020-05-14 09:30:00,134.12,134.54,133.01,134.35,18527.0,110.7413,111.0881,109.8248,110.9312,18527.0
2020-05-14 10:00:00,133.97,138.15,133.61,138.0,53762.0,110.6174,114.0688,110.3202,113.945,53762.0
2020-05-14 10:30:00,137.84,140.3,137.68,139.69,61743.0,113.8128,115.844,113.6807,115.3404,61743.0
2020-05-14 11:00:00,139.65,140.5,139.13,139.64,29051.0,115.3073,116.0092,114.878,115.2991,29051.0
2020-05-14 11:30:00,139.69,140.49,139.24,139.29,32130.0,115.3404,116.0009,114.9688,115.0101,32130.0
2020-05-14 12:00:00,139.61,140.04,138.88,139.72,10920.0,115.2743,115.6294,114.6716,115.3651,10920.0
2020-05-14 12:30:00,139.77,140.2,139.12,139.81,14391.0,115.4064,115.7615,114.8697,115.4395,14391.0
2020-05-14 13:00:00,139.73,140.09,139.56,140.0,9044.0,115.3734,115.6706,115.233,115.5963,9044.0
2020-05-14 13:30:00,140.0,140.09,139.14,139.21,11441.0,115.5963,115.6706,114.8862,114.944,11441.0
2020-05-14 14:00:00,139.19,139.61,138.56,139.37,42544.0,114.9275,115.2743,114.4073,115.0761,42544.0
2020-05-14 14:30:00,139.32,139.81,138.28,139.28,111883.0,115.0349,115.4395,114.1761,115.0018,111883.0
2020-05-14 15:00:00,139.22,141.59,139.22,141.18,64405.0,114.9523,116.9092,114.9523,116.5706,64405.0
2020-05-14 15:30:00,141.18,141.43,140.48,140.97,114088.0,116.5706,116.7771,115.9927,116.3972,114088.0
2020-05-15 09:30:00,140.44,142.9,140.22,142.16,118432.0,115.9596,117.9908,115.778,117.3798,118432.0
2020-05-15 10:00:00,142.05,142.55,141.24,141.41,15879.0,117.289,117.7018,116.6202,116.7606,15879.0
2020-05-15 10:30:00,141.23,141.45,140.53,140.74,22018.0,116.6119,116.7936,116.0339,116.2073,22018.0
2020-05-15 11:00:00,140.72,140.97,140.04,140.64,17281.0,116.1908,116.3972,115.6294,116.1248,17281.0
2020-05-15 11:30:00,140.4,141.68,140.4,141.55,14369.0,115.9266,116.9835,115.9266,116.8761,14369.0
2020-05-15 12:00:00,141.56,142.02,141.43,141.97,22895.0,116.8844,117.2642,116.7771,117.2229,22895.0
2020-05-15 12:30:00,142.0,142.22,140.97,141.05,18950.0,117.2477,117.4294,116.3972,116.4633,18950.0
2020-05-15 13:00:00,141.16,141.28,140.26,140.27,23712.0,116.5541,116.6532,115.811,115.8193,23712.0
2020-05-15 13:30:00,140.26,141.13,140.09,141.13,23153.0,115.811,116.5294,115.6706,116.5294,23153.0
2020-05-15 14:00:00,141.14,141.44,140.69,141.44,20345.0,116.5376,116.7853,116.1661,116.7853,20345.0
2020-05-15 14:30:00,141.53,141.6,140.39,140.51,19673.0,116.8596,116.9174,115.9183,116.0174,19673.0
2020-05-15 15:00:00,140.67,141.86,140.67,141.04,28381.0,116.1495,117.1321,116.1495,116.455,28381.0
2020-05-15 15:30:00,141.03,141.24,139.12,139.63,125115.0,116.4468,116.6202,114.8697,115.2908,125115.0
2020-05-18 09:30:00,141.0,145.44,141.0,144.7,42329.0,116.422,120.0881,116.422,119.4771,42329.0
2020-05-18 10:00:00,144.69,146.52,144.52,145.75,33753.0,119.4688,120.9798,119.3284,120.344,33753.0
2020-05-18 10:30:00,145.82,146.25,144.55,145.22,39318.0,120.4018,120.7569,119.3532,119.9064,39318.0
2020-05-18 11:00:00,145.13,145.25,144.32,144.46,33505.0,119.8321,119.9312,119.1633,119.2789,33505.0
2020-05-18 11:30:00,144.55,144.8,143.7,143.72,13984.0,119.3532,119.5596,118.6514,118.6679,13984.0
2020-05-18 12:00:00,143.7,143.75,142.96,143.65,18119.0,118.6514,118.6927,118.0404,118.6101,18119.0
2020-05-18 12:30:00,143.58,144.04,143.39,144.04,23937.0,118.5523,118.9321,118.3954,118.9321,23937.0
2020-05-18 13:00:00,144.04,144.77,144.0,144.37,21635.0,118.9321,119.5349,118.8991,119.2046,21635.0
2020-05-18 13:30:00,144.47,145.08,144.36,144.93,16530.0,119.2872,119.7908,119.1963,119.667,16530.0
2020-05-18 14:00:00,144.95,145.5,144.7,145.12,26930.0,119.6835,120.1376,119.4771,119.8239,26930.0
2020-05-18 14:30:00,145.08,145.32,144.78,144.88,27632.0,119.7908,119.989,119.5431,119.6257,27632.0
2020-05-18 15:00:00,144.89,145.39,144.89,145.23,29023.0,119.6339,120.0468,119.6339,119.9147,29023.0
2020-05-18 15:30:00,145.23,145.77,144.77,144.88,89944.0,119.9147,120.3606,119.5349,119.6257,89944.0
2020-05-19 09:30:00,144.34,145.98,143.58,145.98,19648.0,119.1798,120.5339,118.5523,120.5339,19648.0
2020-05-19 10:00:00,145.69,145.98,144.51,144.59,8870.0,120.2945,120.5339,119.3202,119.3862,8870.0
2020-05-19 10:30:00,144.75,144.91,144.17,144.83,12635.0,119.5183,119.6505,119.0395,119.5844,12635.0
2020-05-19 11:00:00,144.63,144.69,144.21,144.24,6734.0,119.4193,119.4688,119.0725,119.0972,6734.0
2020-05-19 11:30:00,144.25,144.54,143.54,143.92,8412.0,119.1055,119.345,118.5193,118.833,8412.0
2020-05-19 12:00:00,144.01,144.1,143.46,143.94,10479.0,118.9073,118.9817,118.4532,118.8495,10479.0
2020-05-19 12:30:00,143.91,144.32,143.73,144.07,4595.0,118.8248,119.1633,118.6761,118.9569,4595.0
2020-05-19 13:00:00,144.08,144.34,143.95,144.23,3186.0,118.9651,119.1798,118.8578,119.089,3186.0
2020-05-19 13:30:00,144.25,144.67,144.12,144.67,4888.0,119.1055,119.4523,118.9982,119.4523,4888.0
2020-05-19 14:00:00,144.58,145.06,144.34,144.65,14268.0,119.378,119.7743,119.1798,119.4358,14268.0
2020-05-19 14:30:00,144.56,144.98,144.11,144.11,10018.0,119.3615,119.7083,118.9899,118.9899,10018.0
2020-05-19 15:00:00,143.91,144.87,143.78,144.36,10590.0,118.8248,119.6174,118.7174,119.1963,10590.0
2020-05-19 15:30:00,144.25,144.25,142.78,142.97,43631.0,119.1055,119.1055,117.8917,118.0486,43631.0
2020-05-20 09:30:00,145.29,146.35,145.26,145.44,27872.0,119.9642,120.8395,119.9395,120.0881,27872.0
2020-05-20 10:00:00,145.44,146.03,144.91,145.13,14898.0,120.0881,120.5752,119.6505,119.8321,14898.0
2020-05-20 10:30:00,145.31,146.03,144.96,145.03,11243.0,119.9807,120.5752,119.6917,119.7495,11243.0
2020-05-20 11:00:00,144.96,145.74,144.61,145.53,18516.0,119.6917,120.3358,119.4028,120.1624,18516.0
2020-05-20 11:30:00,145.65,145.86,144.53,144.75,10075.0,120.2615,120.4349,119.3367,119.5183,10075.0
2020-05-20 12:00:00,144.81,144.81,144.05,144.55,20028.0,119.5679,119.5679,118.9404,119.3532,20028.0
2020-05-20 12:30:00,144.73,144.93,144.19,144.32,11984.0,119.5018,119.667,119.056,119.1633,11984.0
2020-05-20 13:00:00,144.4,144.76,144.3,144.42,5237.0,119.2294,119.5266,119.1468,119.2459,5237.0
2020-05-20 13:30:00,144.44,144.67,144.41,144.42,2732.0,119.2624,119.4523,119.2376,119.2459,2732.0
2020-05-20 14:00:00,144.41,144.86,144.28,144.45,7791.0,119.2376,119.6092,119.1303,119.2706,7791.0
2020-05-20 14:30:00,144.39,145.05,144.37,145.0,7874.0,119.2211,119.7661,119.2046,119.7248,7874.0
2020-05-20 15:00:00,145.02,145.28,144.63,145.22,10923.0,119.7413,119.956,119.4193,119.9064,10923.0
2020-05-20 15:30:00,145.25,145.36,144.76,145.01,38604.0,119.9312,120.022,119.5266,119.733,38604.0
2020-05-21 09:30:00,145.84,146.53,145.42,146.42,25152.0,120.4183,120.9881,120.0716,120.8972,25152.0
2020-05-21 10:00:00,146.49,146.69,145.64,145.64,12320.0,120.955,121.1202,120.2532,120.2532,12320.0
2020-05-21 10:30:00,145.67,146.26,145.36,145.88,17562.0,120.278,120.7651,120.022,120.4514,17562.0
2020-05-21 11:00:00,145.88,146.55,145.52,146.16,13514.0,120.4514,121.0046,120.1541,120.6826,13514.0
2020-05-21 11:30:00,146.18,146.74,146.16,146.51,7902.0,120.6991,121.1615,120.6826,120.9716,7902.0
2020-05-21 12:00:00,146.64,147.7,146.64,147.5,16165.0,121.0789,121.9541,121.0789,121.789,16165.0
2020-05-21 12:30:00,147.5,147.81,147.15,147.15,26676.0,121.789,122.045,121.5,121.5,26676.0
2020-05-21 13:00:00,147.15,148.24,146.8,148.13,19303.0,121.5,122.4,121.211,122.3092,19303.0
2020-05-21 13:30:00,148.05,148.86,147.88,147.92,23845.0,122.2431,122.9119,122.1028,122.1358,23845.0
2020-05-21 14:00:00,147.85,148.76,147.85,148.55,20379.0,122.078,122.8294,122.078,122.656,20379.0
2020-05-21 14:30:00,148.6,149.31,148.01,148.8,30789.0,122.6972,123.2835,122.2101,122.8624,30789.0
2020-05-21 15:00:00,148.9,149.64,148.82,149.58,34863.0,122.945,123.556,122.8789,123.5064,34863.0
2020-05-21 15:30:00,149.65,149.87,149.01,149.58,81264.0,123.5642,123.7459,123.0358,123.5064,81264.0
2020-05-22 09:30:00,148.9,150.46,148.0,149.96,22517.0,122.945,124.233,122.2018,123.8202,22517.0
2020-05-22 10:00:00,150.22,150.23,149.2,149.49,15854.0,124.0349,124.0431,123.1927,123.4321,15854.0
2020-05-22 10:30:00,149.66,149.81,147.84,148.65,16821.0,123.5725,123.6963,122.0697,122.7385,16821.0
2020-05-22 11:00:00,148.76,148.96,148.34,148.67,18213.0,122.8294,122.9945,122.4826,122.755,18213.0
2020-05-22 11:30:00,148.72,149.55,148.52,149.13,9443.0,122.7963,123.4817,122.6312,123.1349,9443.0
2020-05-22 12:00:00,149.11,149.29,148.32,148.85,15218.0,123.1183,123.267,122.4661,122.9037,15218.0
2020-05-22 12:30:00,148.97,149.48,148.88,149.11,5804.0,123.0028,123.4239,122.9284,123.1183,5804.0
2020-05-22 13:00:00,149.34,149.54,148.76,149.39,10905.0,123.3083,123.4734,122.8294,123.3495,10905.0
2020-05-22 13:30:00,149.56,150.55,149.26,150.52,73340.0,123.4899,124.3073,123.2422,124.2826,73340.0
2020-05-22 14:00:00,150.48,150.66,150.3,150.5,34786.0,124.2495,124.3982,124.1009,124.2661,34786.0
2020-05-22 14:30:00,150.6,150.76,150.36,150.65,30127.0,124.3486,124.4807,124.1505,124.3899,30127.0
2020-05-22 15:00:00,150.7,151.03,150.32,150.63,24674.0,124.4312,124.7037,124.1174,124.3734,24674.0
2020-05-22 15:30:00,150.63,150.83,150.04,150.58,49080.0,124.3734,124.5385,123.8862,124.3321,49080.0
2020-05-26 09:30:00,149.9,150.46,145.28,145.52,68930.0,124.3038,124.7682,120.4727,120.6717,68930.0
2020-05-26 10:00:00,145.82,145.88,143.73,144.41,50675.0,120.9205,120.9703,119.1874,119.7513,50675.0
2020-05-26 10:30:00,144.45,144.89,143.06,144.03,57020.0,119.7844,120.1493,118.6318,119.4362,57020.0
2020-05-26 11:00:00,144.14,144.91,144.0,144.91,28382.0,119.5274,120.1659,119.4113,120.1659,28382.0
2020-05-26 11:30:00,144.92,146.02,144.51,144.82,91623.0,120.1742,121.0863,119.8342,120.0913,91623.0
2020-05-26 12:00:00,144.94,145.04,142.46,142.57,30635.0,120.1908,120.2737,118.1342,118.2255,30635.0
2020-05-26 12:30:00,142.65,142.83,141.99,142.44,31634.0,118.2918,118.4411,117.7445,118.1177,31634.0
2020-05-26 13:00:00,142.48,142.48,139.99,141.0,67096.0,118.1508,118.1508,116.086,116.9235,67096.0
2020-05-26 13:30:00,140.84,141.03,138.46,138.75,51931.0,116.7909,116.9484,114.8173,115.0577,51931.0
2020-05-26 14:00:00,138.72,138.94,137.14,137.14,78736.0,115.0329,115.2153,113.7227,113.7227,78736.0
2020-05-26 14:30:00,137.18,138.02,136.89,137.68,69794.0,113.7558,114.4524,113.5153,114.1704,69794.0
2020-05-26 15:00:00,137.73,137.75,135.62,135.67,77914.0,114.2119,114.2285,112.4622,112.5037,77914.0
2020-05-26 15:30:00,135.6,135.63,133.89,134.51,158741.0,112.4456,112.4705,111.0276,111.5417,158741.0
2020-05-27 09:30:00,136.01,137.48,135.38,135.77,29057.0,112.7856,114.0046,112.2632,112.5866,29057.0
2020-05-27 10:00:00,135.92,137.69,135.45,137.34,31348.0,112.711,114.1787,112.3212,113.8885,31348.0
2020-05-27 10:30:00,137.4,137.61,136.03,136.95,33190.0,113.9383,114.1124,112.8022,113.5651,33190.0
2020-05-27 11:00:00,136.92,138.13,136.67,138.13,14232.0,113.5402,114.5436,113.3329,114.5436,14232.0
2020-05-27 11:30:00,138.16,138.31,137.21,137.8,8605.0,114.5685,114.6929,113.7807,114.27,8605.0
2020-05-27 12:00:00,137.74,138.28,137.54,137.97,16691.0,114.2202,114.668,114.0544,114.4109,16691.0
2020-05-27 12:30:00,138.11,138.37,137.95,138.06,7901.0,114.527,114.7426,114.3943,114.4856,7901.0
2020-05-27 13:00:00,137.91,138.81,137.72,138.47,12670.0,114.3612,115.1075,114.2036,114.8255,12670.0
2020-05-27 13:30:00,138.49,139.29,138.44,139.04,19042.0,114.8421,115.5055,114.8007,115.2982,19042.0
2020-05-27 14:00:00,139.1,139.24,138.5,138.72,13481.0,115.348,115.4641,114.8504,115.0329,13481.0
2020-05-27 14:30:00,138.82,139.35,138.57,139.25,12825.0,115.1158,115.5553,114.9085,115.4724,12825.0
2020-05-27 15:00:00,139.25,139.31,138.47,138.7,26703.0,115.4724,115.5221,114.8255,115.0163,26703.0
2020-05-27 15:30:00,138.76,139.23,138.6,138.95,47987.0,115.066,115.4558,114.9334,115.2236,47987.0
2020-05-28 09:30:00,140.81,140.81,138.47,139.54,12027.0,116.766,116.766,114.8255,115.7128,12027.0
2020-05-28 10:00:00,139.74,141.46,139.73,141.11,13823.0,115.8787,117.305,115.8704,117.0148,13823.0
2020-05-28 10:30:00,141.24,142.38,141.18,142.38,12833.0,117.1226,118.0679,117.0728,118.0679,12833.0
2020-05-28 11:00:00,142.13,142.69,141.87,142.16,8578.0,117.8606,118.325,117.645,117.8855,8578.0
2020-05-28 11:30:00,142.12,142.27,141.89,142.09,8627.0,117.8523,117.9767,117.6616,117.8274,8627.0
2020-05-28 12:00:00,141.98,142.59,141.93,142.49,14311.0,117.7362,118.242,117.6947,118.1591,14311.0
2020-05-28 12:30:00,142.56,143.45,142.4,143.45,19678.0,118.2172,118.9552,118.0845,118.9552,19678.0
2020-05-28 13:00:00,143.49,143.89,143.08,143.77,21592.0,118.9884,119.3201,118.6484,119.2205,21592.0
2020-05-28 13:30:00,143.78,144.26,143.23,143.41,23475.0,119.2288,119.6269,118.7728,118.922,23475.0
2020-05-28 14:00:00,143.49,143.88,143.48,143.63,12656.0,118.9884,119.3118,118.9801,119.1045,12656.0
2020-05-28 14:30:00,143.68,143.8,142.91,143.72,11372.0,119.1459,119.2454,118.5074,119.1791,11372.0
2020-05-28 15:00:00,143.72,143.93,142.94,143.06,18546.0,119.1791,119.3532,118.5323,118.6318,18546.0
2020-05-28 15:30:00,143.18,143.2,141.54,142.19,50482.0,118.7313,118.7479,117.3713,117.9103,50482.0
2020-05-29 09:30:00,142.76,143.12,140.19,142.25,15879.0,118.383,118.6815,116.2519,117.9601,15879.0
2020-05-29 10:00:00,142.28,142.45,141.25,141.68,12431.0,117.985,118.1259,117.1309,117.4874,12431.0
2020-05-29 10:30:00,141.91,142.35,141.72,141.84,9447.0,117.6782,118.043,117.5206,117.6201,9447.0
2020-05-29 11:00:00,142.26,143.1,141.86,143.03,10776.0,117.9684,118.665,117.6367,118.6069,10776.0
2020-05-29 11:30:00,143.03,143.1,142.76,142.96,5069.0,118.6069,118.665,118.383,118.5489,5069.0
2020-05-29 12:00:00,142.95,143.04,142.09,142.95,13996.0,118.5406,118.6152,117.8274,118.5406,13996.0
2020-05-29 12:30:00,143.03,143.21,141.95,142.93,7782.0,118.6069,118.7562,117.7113,118.524,7782.0
2020-05-29 13:00:00,142.73,142.86,142.38,142.5,9856.0,118.3581,118.4659,118.0679,118.1674,9856.0
2020-05-29 13:30:00,142.43,142.45,141.91,142.32,5371.0,118.1094,118.1259,117.6782,118.0181,5371.0
2020-05-29 14:00:00,142.35,143.12,142.13,143.08,5593.0,118.043,118.6815,117.8606,118.6484,5593.0
2020-05-29 14:30:00,142.98,143.31,141.61,143.31,6157.0,118.5654,118.8391,117.4294,118.8391,6157.0
2020-05-29 15:00:00,143.53,143.82,142.92,143.09,11104.0,119.0215,119.262,118.5157,118.6567,11104.0
2020-05-29 15:30:00,143.21,143.39,142.02,142.57,53225.0,118.7562,118.9054,117.7694,118.2255,53225.0
2020-06-01 09:30:00,142.23,142.36,140.09,140.63,19853.0,117.9435,118.0513,116.1689,116.6167,19853.0
2020-06-01 10:00:00,140.62,141.53,140.21,141.37,24182.0,116.6084,117.363,116.2684,117.2304,24182.0
2020-06-01 10:30:00,141.39,142.74,141.37,141.63,22713.0,117.2469,118.3664,117.2304,117.446,22713.0
2020-06-01 11:00:00,141.53,141.64,140.83,141.08,8619.0,117.363,117.4543,116.7826,116.9899,8619.0
2020-06-01 11:30:00,141.1,141.7,140.99,141.7,7641.0,117.0065,117.504,116.9152,117.504,7641.0
2020-06-01 12:00:00,141.59,143.47,141.58,143.38,13774.0,117.4128,118.9718,117.4045,118.8971,13774.0
2020-06-01 12:30:00,143.44,144.0,143.3,143.76,8140.0,118.9469,119.4113,118.8308,119.2123,8140.0
2020-06-01 13:00:00,143.82,143.89,142.81,143.36,11537.0,119.262,119.3201,118.4245,118.8806,11537.0
2020-06-01 13:30:00,143.41,143.59,143.14,143.58,8336.0,118.922,119.0713,118.6981,119.063,8336.0
2020-06-01 14:00:00,143.52,143.52,143.06,143.23,9762.0,119.0132,119.0132,118.6318,118.7728,9762.0
2020-06-01 14:30:00,143.16,143.74,143.16,143.7,10091.0,118.7147,119.1957,118.7147,119.1625,10091.0
2020-06-01 15:00:00,143.77,144.03,143.29,143.61,16068.0,119.2205,119.4362,118.8225,119.0879,16068.0
2020-06-01 15:30:00,143.68,144.01,143.04,143.1,53329.0,119.1459,119.4196,118.6152,118.665,53329.0
2020-06-02 09:30:00,144.15,145.41,142.56,143.0,31190.0,119.5357,120.5805,118.2172,118.582,31190.0
2020-06-02 10:00:00,143.32,144.08,142.5,143.37,16411.0,118.8474,119.4776,118.1674,118.8889,16411.0
2020-06-02 10:30:00,143.42,143.48,141.76,142.65,12862.0,118.9303,118.9801,117.5538,118.2918,12862.0
2020-06-02 11:00:00,142.47,142.62,140.49,140.92,28047.0,118.1425,118.2669,116.5006,116.8572,28047.0
2020-06-02 11:30:00,140.76,142.41,140.75,141.8,14984.0,116.7245,118.0928,116.7162,117.5869,14984.0
2020-06-02 12:00:00,141.72,141.78,141.09,141.18,14064.0,117.5206,117.5704,116.9982,117.0728,14064.0
2020-06-02 12:30:00,141.23,141.41,140.62,140.81,19678.0,117.1143,117.2635,116.6084,116.766,19678.0
2020-06-02 13:00:00,140.75,141.09,140.51,141.09,18216.0,116.7162,116.9982,116.5172,116.9982,18216.0
2020-06-02 13:30:00,141.09,141.16,140.5,140.6,24572.0,116.9982,117.0562,116.5089,116.5918,24572.0
2020-06-02 14:00:00,140.62,141.37,140.57,141.37,16954.0,116.6084,117.2304,116.567,117.2304,16954.0
2020-06-02 14:30:00,141.37,142.0,141.16,141.92,6278.0,117.2304,117.7528,117.0562,117.6864,6278.0
2020-06-02 15:00:00,141.92,142.03,141.26,141.36,10325.0,117.6864,117.7777,117.1391,117.2221,10325.0
2020-06-02 15:30:00,141.5,142.6,141.19,142.43,37796.0,117.3382,118.2503,117.0811,118.1094,37796.0
2020-06-03 09:30:00,143.19,143.78,142.29,142.5,11426.0,118.7396,119.2288,117.9933,118.1674,11426.0
2020-06-03 10:00:00,142.72,142.76,140.3,140.35,27972.0,118.3498,118.383,116.3431,116.3845,27972.0
2020-06-03 10:30:00,140.32,140.37,139.21,139.3,26824.0,116.3597,116.4011,115.4392,115.5138,26824.0
2020-06-03 11:00:00,138.97,140.26,138.97,139.97,19916.0,115.2402,116.3099,115.2402,116.0694,19916.0
2020-06-03 11:30:00,139.9,140.34,139.18,139.33,10853.0,116.0114,116.3762,115.4143,115.5387,10853.0
2020-06-03 12:00:00,139.34,139.47,137.81,138.09,41841.0,115.547,115.6548,114.2782,114.5104,41841.0
2020-06-03 12:30:00,138.14,138.16,137.41,137.5,18495.0,114.5519,114.5685,113.9466,114.0212,18495.0
2020-06-03 13:00:00,137.58,138.18,137.27,138.16,15407.0,114.0875,114.5851,113.8305,114.5685,15407.0
2020-06-03 13:30:00,138.2,139.13,138.19,139.12,14413.0,114.6017,115.3729,114.5934,115.3646,14413.0
2020-06-03 14:00:00,139.26,140.03,138.91,138.91,40429.0,115.4807,116.1192,115.1904,115.1904,40429.0
2020-06-03 14:30:00,138.78,139.12,138.32,138.95,20184.0,115.0826,115.3646,114.7012,115.2236,20184.0
2020-06-03 15:00:00,139.01,140.04,138.98,139.93,15596.0,115.2733,116.1275,115.2485,116.0362,15596.0
2020-06-03 15:30:00,139.89,139.99,139.03,139.12,69080.0,116.0031,116.086,115.2899,115.3646,69080.0
2020-06-04 09:30:00,138.8,139.94,138.15,139.41,15112.0,115.0992,116.0445,114.5602,115.605,15112.0
2020-06-04 10:00:00,139.22,140.12,138.84,140.12,7737.0,115.4475,116.1938,115.1324,116.1938,7737.0
2020-06-04 10:30:00,140.37,140.52,139.93,140.0,11828.0,116.4011,116.5255,116.0362,116.0943,11828.0
2020-06-04 11:00:00,139.81,139.96,138.83,138.85,15193.0,115.9367,116.0611,115.1241,115.1407,15193.0
2020-06-04 11:30:00,138.81,139.09,137.5,137.88,23904.0,115.1075,115.3397,114.0212,114.3363,23904.0
2020-06-04 12:00:00,137.89,138.17,137.36,138.12,9802.0,114.3446,114.5768,113.9051,114.5353,9802.0
2020-06-04 12:30:00,138.25,138.91,137.94,138.86,12538.0,114.6431,115.1904,114.3861,115.149,12538.0
2020-06-04 13:00:00,138.67,138.99,138.62,138.75,10111.0,114.9914,115.2568,114.9499,115.0577,10111.0
2020-06-04 13:30:00,138.75,139.27,138.74,139.18,9058.0,115.0577,115.4889,115.0494,115.4143,9058.0
2020-06-04 14:00:00,139.16,139.28,138.63,138.67,12321.0,115.3977,115.4972,114.9582,114.9914,12321.0
2020-06-04 14:30:00,138.67,138.67,137.9,137.98,9670.0,114.9914,114.9914,114.3529,114.4192,9670.0
2020-06-04 15:00:00,137.89,138.47,137.71,138.47,13298.0,114.3446,114.8255,114.1953,114.8255,13298.0
2020-06-04 15:30:00,138.37,139.17,138.24,138.96,42730.0,114.7426,115.406,114.6348,115.2319,42730.0
2020-06-05 09:30:00,139.7,140.18,136.71,137.24,20955.0,115.8455,116.2436,113.3661,113.8056,20955.0
2020-06-05 10:00:00,137.39,138.19,136.5,136.71,31891.0,113.93,114.5934,113.1919,113.3661,31891.0
2020-06-05 10:30:00,136.56,136.68,135.65,135.78,27777.0,113.2417,113.3412,112.4871,112.5949,27777.0
2020-06-05 11:00:00,135.72,135.99,135.21,135.95,23711.0,112.5451,112.769,112.1222,112.7359,23711.0
2020-06-05 11:30:00,135.94,136.16,134.88,134.91,24639.0,112.7276,112.91,111.8486,111.8734,24639.0
2020-06-05 12:00:00,134.9,135.2,134.3,134.71,26608.0,111.8651,112.1139,111.3676,111.7076,26608.0
2020-06-05 12:30:00,134.76,136.28,134.69,136.28,18281.0,111.7491,113.0095,111.691,113.0095,18281.0
2020-06-05 13:00:00,136.27,137.22,136.11,137.15,12326.0,113.0012,113.789,112.8685,113.7309,12326.0
2020-06-05 13:30:00,137.2,137.21,135.88,136.22,17772.0,113.7724,113.7807,112.6778,112.9597,17772.0
2020-06-05 14:00:00,136.16,136.32,134.98,135.24,29294.0,112.91,113.0427,111.9315,112.1471,29294.0
2020-06-05 14:30:00,135.29,135.29,133.51,133.52,46049.0,112.1886,112.1886,110.7125,110.7208,46049.0
2020-06-05 15:00:00,133.53,134.13,133.05,133.87,68224.0,110.7291,111.2266,110.331,111.011,68224.0
2020-06-05 15:30:00,133.91,134.67,132.73,134.57,133526.0,111.0442,111.6744,110.0657,111.5915,133526.0
2020-06-08 09:30:00,133.7,136.66,133.37,136.47,29763.0,110.8701,113.3246,110.5964,113.1671,29763.0
2020-06-08 10:00:00,136.3,136.36,135.3,136.25,19960.0,113.0261,113.0758,112.1968,112.9846,19960.0
2020-06-08 10:30:00,136.18,137.5,136.09,136.91,18690.0,112.9266,114.0212,112.8519,113.5319,18690.0
2020-06-08 11:00:00,136.94,137.07,136.36,137.07,17269.0,113.5568,113.6646,113.0758,113.6646,17269.0
2020-06-08 11:30:00,136.97,138.55,136.81,138.04,25644.0,113.5817,114.8919,113.449,114.469,25644.0
2020-06-08 12:00:00,138.0,138.25,137.73,137.73,21146.0,114.4358,114.6431,114.2119,114.2119,21146.0
2020-06-08 12:30:00,137.74,138.42,137.74,138.1,15910.0,114.2202,114.7841,114.2202,114.5187,15910.0
2020-06-08 13:00:00,138.16,138.71,138.12,138.5,13288.0,114.5685,115.0246,114.5353,114.8504,13288.0
2020-06-08 13:30:00,138.47,139.24,138.46,139.05,13498.0,114.8255,115.4641,114.8173,115.3065,13498.0
2020-06-08 14:00:00,139.05,139.43,138.81,139.08,18733.0,115.3065,115.6216,115.1075,115.3314,18733.0
2020-06-08 14:30:00,139.01,139.3,138.72,139.1,13999.0,115.2733,115.5138,115.0329,115.348,13999.0
2020-06-08 15:00:00,139.01,139.06,138.76,138.93,13458.0,115.2733,115.3148,115.066,115.207,13458.0
2020-06-08 15:30:00,138.84,139.38,138.5,139.33,56520.0,115.1324,115.5802,114.8504,115.5387,56520.0
2020-06-09 09:30:00,146.0,146.15,139.02,141.13,83024.0,121.0698,121.1942,115.2816,117.0313,83024.0
2020-06-09 10:00:00,141.29,143.8,141.24,142.58,55268.0,117.164,119.2454,117.1226,118.2337,55268.0
2020-06-09 10:30:00,142.69,143.45,142.32,143.21,28277.0,118.325,118.9552,118.0181,118.7562,28277.0
2020-06-09 11:00:00,143.15,143.26,140.53,140.8,45854.0,118.7064,118.7976,116.5338,116.7577,45854.0
2020-06-09 11:30:00,141.05,142.02,140.91,141.87,20690.0,116.965,117.7694,116.8489,117.645,20690.0
2020-06-09 12:00:00,141.87,142.01,141.21,141.65,17143.0,117.645,117.7611,117.0977,117.4625,17143.0
2020-06-09 12:30:00,141.73,141.73,141.36,141.44,12725.0,117.5289,117.5289,117.2221,117.2884,12725.0
2020-06-09 13:00:00,141.45,141.99,141.34,141.83,17556.0,117.2967,117.7445,117.2055,117.6118,17556.0
2020-06-09 13:30:00,141.77,141.77,141.33,141.69,11197.0,117.5621,117.5621,117.1972,117.4957,11197.0
2020-06-09 14:00:00,141.71,141.87,141.24,141.44,14408.0,117.5123,117.645,117.1226,117.2884,14408.0
2020-06-09 14:30:00,141.5,141.95,141.45,141.73,15735.0,117.3382,117.7113,117.2967,117.5289,15735.0
2020-06-09 15:00:00,141.69,141.89,141.58,141.63,17048.0,117.4957,117.6616,117.4045,117.446,17048.0
2020-06-09 15:30:00,141.66,141.85,141.0,141.04,93909.0,117.4708,117.6284,116.9235,116.9567,93909.0
2020-06-10 09:30:00,141.68,143.52,141.18,143.51,23991.0,117.4874,119.0132,117.0728,119.0049,23991.0
2020-06-10 10:00:00,143.5,144.64,143.43,143.92,58596.0,118.9967,119.942,118.9386,119.3449,58596.0
2020-06-10 10:30:00,143.8,144.0,140.82,141.09,15866.0,119.2454,119.4113,116.7743,116.9982,15866.0
2020-06-10 11:00:00,141.09,141.95,141.08,141.58,12735.0,116.9982,117.7113,116.9899,117.4045,12735.0
2020-06-10 11:30:00,141.45,141.99,141.36,141.92,7088.0,117.2967,117.7445,117.2221,117.6864,7088.0
2020-06-10 12:00:00,141.96,142.7,141.54,142.61,11909.0,117.7196,118.3333,117.3713,118.2586,11909.0
2020-06-10 12:30:00,142.48,142.59,142.08,142.11,5295.0,118.1508,118.242,117.8191,117.844,5295.0
2020-06-10 13:00:00,142.09,142.49,141.9,141.9,5224.0,117.8274,118.1591,117.6699,117.6699,5224.0
2020-06-10 13:30:00,141.88,142.09,141.41,141.56,6036.0,117.6533,117.8274,117.2635,117.3879,6036.0
2020-06-10 14:00:00,141.64,143.69,141.26,143.68,11455.0,117.4543,119.1542,117.1391,119.1459,11455.0
2020-06-10 14:30:00,143.63,143.7,142.04,142.32,14050.0,119.1045,119.1625,117.786,118.0181,14050.0
2020-06-10 15:00:00,142.41,143.74,142.1,143.74,11810.0,118.0928,119.1957,117.8357,119.1957,11810.0
2020-06-10 15:30:00,143.7,143.74,142.55,142.82,31897.0,119.1625,119.1957,118.2089,118.4328,31897.0
2020-06-11 09:30:00,139.77,140.55,138.43,138.79,14686.0,115.9036,116.5504,114.7924,115.0909,14686.0
2020-06-11 10:00:00,138.89,138.99,137.36,137.65,19593.0,115.1738,115.2568,113.9051,114.1456,19593.0
2020-06-11 10:30:00,137.93,138.56,137.39,137.49,9669.0,114.3778,114.9002,113.93,114.0129,9669.0
2020-06-11 11:00:00,137.64,138.03,136.54,137.38,16276.0,114.1373,114.4607,113.2251,113.9217,16276.0
2020-06-11 11:30:00,137.27,137.75,136.43,136.58,8937.0,113.8305,114.2285,113.1339,113.2583,8937.0
2020-06-11 12:00:00,136.53,136.73,135.65,135.96,12940.0,113.2168,113.3827,112.4871,112.7441,12940.0
2020-06-11 12:30:00,136.05,137.05,135.65,135.65,9329.0,112.8188,113.648,112.4871,112.4871,9329.0
2020-06-11 13:00:00,135.77,136.69,135.66,136.22,8735.0,112.5866,113.3495,112.4954,112.9597,8735.0
2020-06-11 13:30:00,136.3,136.79,136.04,136.28,14278.0,113.0261,113.4324,112.8105,113.0095,14278.0
2020-06-11 14:00:00,136.41,136.41,135.61,135.89,15421.0,113.1173,113.1173,112.4539,112.6861,15421.0
2020-06-11 14:30:00,135.79,135.79,134.06,134.18,18194.0,112.6032,112.6032,111.1686,111.2681,18194.0
2020-06-11 15:00:00,134.2,134.75,132.76,133.03,24121.0,111.2847,111.7408,110.0906,110.3145,24121.0
2020-06-11 15:30:00,132.97,133.49,132.22,133.22,83943.0,110.2647,110.6959,109.6428,110.472,83943.0
2020-06-12 09:30:00,137.07,137.07,133.77,135.78,30334.0,113.6646,113.6646,110.9281,112.5949,30334.0
2020-06-12 10:00:00,135.86,135.86,134.44,134.9,13314.0,112.6612,112.6612,111.4837,111.8651,13314.0
2020-06-12 10:30:00,134.59,135.42,133.67,133.76,11055.0,111.6081,112.2964,110.8452,110.9198,11055.0
2020-06-12 11:00:00,133.78,134.19,132.75,133.37,11083.0,110.9364,111.2764,110.0823,110.5964,11083.0
2020-06-12 11:30:00,133.29,134.19,133.01,134.03,11625.0,110.5301,111.2764,110.2979,111.1437,11625.0
2020-06-12 12:00:00,134.02,134.76,133.87,134.05,10158.0,111.1354,111.7491,111.011,111.1603,10158.0
2020-06-12 12:30:00,134.2,134.34,133.25,134.33,8004.0,111.2847,111.4008,110.4969,111.3925,8004.0
2020-06-12 13:00:00,134.19,134.19,132.67,132.67,10368.0,111.2764,111.2764,110.0159,110.0159,10368.0
2020-06-12 13:30:00,132.86,132.91,131.01,131.4,23010.0,110.1735,110.2149,108.6394,108.9628,23010.0
2020-06-12 14:00:00,131.4,132.23,130.76,132.05,14071.0,108.9628,109.6511,108.4321,109.5018,14071.0
2020-06-12 14:30:00,132.19,132.47,131.64,132.32,14877.0,109.6179,109.8501,109.1618,109.7257,14877.0
2020-06-12 15:00:00,132.56,132.91,131.5,131.8,16971.0,109.9247,110.2149,109.0457,109.2945,16971.0
2020-06-12 15:30:00,131.81,133.18,131.45,133.05,58580.0,109.3028,110.4388,109.0043,110.331,58580.0
2020-06-15 09:30:00,130.51,131.0,128.65,129.81,52691.0,108.2248,108.6311,106.6824,107.6443,52691.0
2020-06-15 10:00:00,129.79,130.71,129.32,129.46,60300.0,107.6277,108.3906,107.238,107.3541,60300.0
2020-06-15 10:30:00,129.55,130.19,129.33,129.4,36760.0,107.4287,107.9594,107.2463,107.3043,36760.0
2020-06-15 11:00:00,129.4,130.14,129.34,129.74,27003.0,107.3043,107.9179,107.2545,107.5862,27003.0
2020-06-15 11:30:00,129.83,130.32,129.61,130.16,21242.0,107.6609,108.0672,107.4784,107.9345,21242.0
2020-06-15 12:00:00,130.05,131.32,130.05,130.97,18084.0,107.8433,108.8964,107.8433,108.6062,18084.0
2020-06-15 12:30:00,130.98,131.37,130.6,131.28,15690.0,108.6145,108.9379,108.2994,108.8633,15690.0
2020-06-15 13:00:00,131.22,131.83,131.01,131.27,13932.0,108.8135,109.3194,108.6394,108.855,13932.0
2020-06-15 13:30:00,131.32,131.68,130.67,130.69,15761.0,108.8964,109.195,108.3574,108.374,15761.0
2020-06-15 14:00:00,130.76,132.12,130.76,131.7,38764.0,108.4321,109.5598,108.4321,109.2116,38764.0
2020-06-15 14:30:00,131.76,132.5,131.56,131.56,21955.0,109.2613,109.875,109.0955,109.0955,21955.0
2020-06-15 15:00:00,131.56,132.18,130.95,130.96,32442.0,109.0955,109.6096,108.5896,108.5979,32442.0
2020-06-15 15:30:00,131.0,131.32,130.6,131.2,125069.0,108.6311,108.8964,108.2994,108.7969,125069.0
2020-06-16 09:30:00,134.78,134.78,132.22,133.6,26734.0,111.7656,111.7656,109.6428,110.7871,26734.0
2020-06-16 10:00:00,133.81,133.81,132.95,133.4,19634.0,110.9613,110.9613,110.2481,110.6213,19634.0
2020-06-16 10:30:00,133.4,133.47,132.0,132.15,55854.0,110.6213,110.6793,109.4603,109.5847,55854.0
2020-06-16 11:00:00,131.76,133.69,131.22,133.47,16739.0,109.2613,110.8618,108.8135,110.6793,16739.0
2020-06-16 11:30:00,133.33,134.19,133.27,133.48,13150.0,110.5632,111.2764,110.5135,110.6876,13150.0
2020-06-16 12:00:00,133.5,133.72,133.2,133.43,9783.0,110.7042,110.8866,110.4554,110.6462,9783.0
2020-06-16 12:30:00,133.43,134.21,133.43,133.95,15893.0,110.6462,111.293,110.6462,111.0774,15893.0
2020-06-16 13:00:00,133.95,134.28,133.5,133.71,31129.0,111.0774,111.351,110.7042,110.8783,31129.0
2020-06-16 13:30:00,133.77,134.09,133.45,133.56,17808.0,110.9281,111.1935,110.6627,110.754,17808.0
2020-06-16 14:00:00,133.55,134.17,133.42,133.77,27113.0,110.7457,111.2598,110.6379,110.9281,27113.0
2020-06-16 14:30:00,133.71,133.71,133.18,133.4,25370.0,110.8783,110.8783,110.4388,110.6213,25370.0
2020-06-16 15:00:00,133.46,133.46,132.46,133.01,28078.0,110.671,110.671,109.8418,110.2979,28078.0
2020-06-16 15:30:00,132.95,133.69,132.91,133.44,66937.0,110.2481,110.8618,110.2149,110.6544,66937.0
2020-06-17 09:30:00,134.88,134.88,132.78,133.03,14749.0,111.8486,111.8486,110.1071,110.3145,14749.0
2020-06-17 10:00:00,133.0,133.53,132.43,132.69,9794.0,110.2896,110.7291,109.8169,110.0325,9794.0
2020-06-17 10:30:00,132.65,134.48,132.64,134.19,14140.0,109.9993,111.5169,109.9911,111.2764,14140.0
2020-06-17 11:00:00,134.17,134.24,133.46,133.62,8958.0,111.2598,111.3178,110.671,110.8037,8958.0
2020-06-17 11:30:00,133.52,133.79,132.74,132.97,8155.0,110.7208,110.9447,110.074,110.2647,8155.0
2020-06-17 12:00:00,133.24,133.86,133.22,133.86,18033.0,110.4886,111.0027,110.472,111.0027,18033.0
2020-06-17 12:30:00,133.92,134.11,133.82,134.05,20200.0,111.0525,111.21,110.9696,111.1603,20200.0
2020-06-17 13:00:00,134.04,135.55,133.94,135.55,43622.0,111.152,112.4042,111.0691,112.4042,43622.0
2020-06-17 13:30:00,135.68,136.12,135.43,135.63,24843.0,112.512,112.8768,112.3046,112.4705,24843.0
2020-06-17 14:00:00,135.63,135.63,134.52,134.61,11215.0,112.4705,112.4705,111.55,111.6247,11215.0
2020-06-17 14:30:00,134.65,135.64,134.56,134.84,23580.0,111.6578,112.4788,111.5832,111.8154,23580.0
2020-06-17 15:00:00,134.63,134.7,134.06,134.24,16392.0,111.6412,111.6993,111.1686,111.3178,16392.0
2020-06-17 15:30:00,134.2,134.48,133.99,134.27,56054.0,111.2847,111.5169,111.1105,111.3427,56054.0
2020-06-18 09:30:00,133.68,134.01,132.83,133.45,14016.0,110.8535,111.1271,110.1486,110.6627,14016.0
2020-06-18 10:00:00,133.22,133.36,130.87,131.0,19802.0,110.472,110.5881,108.5233,108.6311,19802.0
2020-06-18 10:30:00,130.95,132.09,130.69,131.65,16026.0,108.5896,109.535,108.374,109.1701,16026.0
2020-06-18 11:00:00,131.67,132.19,131.13,132.06,10661.0,109.1867,109.6179,108.7389,109.5101,10661.0
2020-06-18 11:30:00,131.91,132.26,131.32,131.34,13973.0,109.3857,109.6759,108.8964,108.913,13973.0
2020-06-18 12:00:00,131.43,131.45,130.69,131.27,16593.0,108.9877,109.0043,108.374,108.855,16593.0
2020-06-18 12:30:00,131.31,131.79,130.98,131.77,13913.0,108.8882,109.2862,108.6145,109.2696,13913.0
2020-06-18 13:00:00,131.8,131.88,131.62,131.7,8286.0,109.2945,109.3608,109.1452,109.2116,8286.0
2020-06-18 13:30:00,131.59,131.86,131.4,131.49,14912.0,109.1203,109.3442,108.9628,109.0374,14912.0
2020-06-18 14:00:00,131.53,131.53,130.54,130.66,14084.0,109.0706,109.0706,108.2496,108.3491,14084.0
2020-06-18 14:30:00,130.65,131.0,130.53,130.93,13657.0,108.3409,108.6311,108.2413,108.573,13657.0
2020-06-18 15:00:00,130.93,130.98,130.17,130.24,25296.0,108.573,108.6145,107.9428,108.0009,25296.0
2020-06-18 15:30:00,130.22,130.26,129.29,129.86,97487.0,107.9843,108.0174,107.2131,107.6858,97487.0
2020-06-19 09:30:00,131.74,132.25,130.56,130.59,49273.0,109.2447,109.6676,108.2662,108.2911,49273.0
2020-06-19 10:00:00,130.68,130.75,129.69,130.7,19613.0,108.3657,108.4238,107.5448,108.3823,19613.0
2020-06-19 10:30:00,130.92,131.49,130.79,131.01,14747.0,108.5648,109.0374,108.4569,108.6394,14747.0
2020-06-19 11:00:00,131.09,131.24,130.7,130.93,8991.0,108.7057,108.8301,108.3823,108.573,8991.0
2020-06-19 11:30:00,130.88,130.88,129.85,129.91,15810.0,108.5316,108.5316,107.6775,107.7272,15810.0
2020-06-19 12:00:00,129.82,130.18,128.92,129.78,22638.0,107.6526,107.9511,106.9063,107.6194,22638.0
2020-06-19 12:30:00,129.95,130.04,129.15,129.79,30876.0,107.7604,107.835,107.097,107.6277,30876.0
2020-06-19 13:00:00,129.7,129.87,129.15,129.52,21165.0,107.5531,107.694,107.097,107.4038,21165.0
2020-06-19 13:30:00,129.46,129.58,128.91,128.94,21493.0,107.3541,107.4536,106.898,106.9228,21493.0
2020-06-19 14:00:00,128.96,129.29,128.53,128.96,18625.0,106.9394,107.2131,106.5829,106.9394,18625.0
2020-06-19 14:30:00,128.92,130.04,128.9,129.96,21129.0,106.9063,107.835,106.8897,107.7687,21129.0
2020-06-19 15:00:00,129.86,130.12,129.68,129.96,27273.0,107.6858,107.9014,107.5365,107.7687,27273.0
2020-06-19 15:30:00,129.93,130.15,128.95,129.53,73912.0,107.7438,107.9262,106.9311,107.4121,73912.0
2020-06-22 09:30:00,129.16,129.28,127.8,128.65,17943.0,107.1053,107.2048,105.9775,106.6824,17943.0
2020-06-22 10:00:00,128.81,129.39,128.38,129.19,15181.0,106.815,107.296,106.4585,107.1302,15181.0
2020-06-22 10:30:00,129.09,129.11,128.04,128.23,32515.0,107.0472,107.0638,106.1765,106.3341,32515.0
2020-06-22 11:00:00,128.26,128.71,128.07,128.58,11856.0,106.359,106.7321,106.2014,106.6243,11856.0
2020-06-22 11:30:00,128.58,128.7,128.13,128.27,14386.0,106.6243,106.7238,106.2512,106.3673,14386.0
2020-06-22 12:00:00,128.34,129.47,128.24,129.19,15276.0,106.4253,107.3623,106.3424,107.1302,15276.0
2020-06-22 12:30:00,129.34,130.38,129.33,129.42,29093.0,107.2545,108.117,107.2463,107.3209,29093.0
2020-06-22 13:00:00,129.4,129.72,129.2,129.67,10598.0,107.3043,107.5697,107.1384,107.5282,10598.0
2020-06-22 13:30:00,129.57,129.8,129.15,129.78,19198.0,107.4453,107.636,107.097,107.6194,19198.0
2020-06-22 14:00:00,129.7,130.02,129.57,129.84,24944.0,107.5531,107.8184,107.4453,107.6692,24944.0
2020-06-22 14:30:00,129.84,130.19,129.68,129.9,16879.0,107.6692,107.9594,107.5365,107.7189,16879.0
2020-06-22 15:00:00,129.86,130.07,129.63,130.01,24731.0,107.6858,107.8599,107.495,107.8101,24731.0
2020-06-22 15:30:00,130.06,130.48,129.8,130.05,55205.0,107.8516,108.1999,107.636,107.8433,55205.0
2020-06-23 09:30:00,131.63,132.45,130.74,132.08,21894.0,109.1535,109.8335,108.4155,109.5267,21894.0
2020-06-23 10:00:00,132.12,133.41,131.96,132.91,32044.0,109.5598,110.6296,109.4272,110.2149,32044.0
2020-06-23 10:30:00,132.87,133.74,132.11,132.14,39469.0,110.1818,110.9032,109.5516,109.5764,39469.0
2020-06-23 11:00:00,132.01,132.14,131.67,131.91,10923.0,109.4686,109.5764,109.1867,109.3857,10923.0
2020-06-23 11:30:00,132.02,132.69,131.95,132.69,12807.0,109.4769,110.0325,109.4189,110.0325,12807.0
2020-06-23 12:00:00,132.82,132.84,131.89,132.52,12063.0,110.1403,110.1569,109.3691,109.8915,12063.0
2020-06-23 12:30:00,132.6,132.65,132.11,132.32,8344.0,109.9579,109.9993,109.5516,109.7257,8344.0
2020-06-23 13:00:00,132.41,133.08,132.41,132.99,21100.0,109.8003,110.3559,109.8003,110.2813,21100.0
2020-06-23 13:30:00,132.91,133.25,132.85,133.0,16832.0,110.2149,110.4969,110.1652,110.2896,16832.0
2020-06-23 14:00:00,132.87,133.0,132.45,132.58,12820.0,110.1818,110.2896,109.8335,109.9413,12820.0
2020-06-23 14:30:00,132.74,132.75,132.07,132.34,25438.0,110.074,110.0823,109.5184,109.7423,25438.0
2020-06-23 15:00:00,132.4,132.49,131.96,132.07,17287.0,109.792,109.8667,109.4272,109.5184,17287.0
2020-06-23 15:30:00,132.1,132.33,131.48,131.93,55829.0,109.5433,109.734,109.0291,109.4023,55829.0
2020-06-24 09:30:00,130.52,131.03,128.13,128.25,27349.0,108.2331,108.656,106.2512,106.3507,27349.0
2020-06-24 10:00:00,128.25,129.27,128.01,129.21,9298.0,106.3507,107.1965,106.1516,107.1467,9298.0
2020-06-24 10:30:00,129.29,130.0,128.89,129.63,14802.0,107.2131,107.8018,106.8814,107.495,14802.0
2020-06-24 11:00:00,129.61,129.85,127.94,128.17,17220.0,107.4784,107.6775,106.0936,106.2843,17220.0
2020-06-24 11:30:00,128.15,128.21,126.75,127.61,17972.0,106.2677,106.3175,105.1068,105.8199,17972.0
2020-06-24 12:00:00,127.6,128.76,127.28,128.43,15580.0,105.8117,106.7736,105.5463,106.4999,15580.0
2020-06-24 12:30:00,128.48,129.6,128.42,129.51,20671.0,106.5414,107.4701,106.4916,107.3955,20671.0
2020-06-24 13:00:00,129.56,130.17,129.49,129.66,15378.0,107.437,107.9428,107.3789,107.5199,15378.0
2020-06-24 13:30:00,129.6,130.08,129.46,129.82,11012.0,107.4701,107.8682,107.3541,107.6526,11012.0
2020-06-24 14:00:00,130.0,130.18,129.67,130.15,15763.0,107.8018,107.9511,107.5282,107.9262,15763.0
2020-06-24 14:30:00,130.11,130.22,129.69,129.87,13855.0,107.8931,107.9843,107.5448,107.694,13855.0
2020-06-24 15:00:00,129.9,130.17,129.61,130.13,17787.0,107.7189,107.9428,107.4784,107.9096,17787.0
2020-06-24 15:30:00,130.11,130.44,129.52,129.57,51676.0,107.8931,108.1667,107.4038,107.4453,51676.0
2020-06-25 09:30:00,129.3,129.3,127.24,127.63,7406.0,107.2214,107.2214,105.5131,105.8365,7406.0
2020-06-25 10:00:00,128.0,128.31,127.47,128.25,6233.0,106.1434,106.4004,105.7039,106.3507,6233.0
2020-06-25 10:30:00,128.19,128.78,128.11,128.42,10133.0,106.3009,106.7902,106.2346,106.4916,10133.0
2020-06-25 11:00:00,128.2,128.92,127.83,128.82,7955.0,106.3092,106.9063,106.0024,106.8233,7955.0
2020-06-25 11:30:00,128.78,128.92,128.13,128.91,6942.0,106.7902,106.9063,106.2512,106.898,6942.0
2020-06-25 12:00:00,128.99,129.4,128.73,129.35,14471.0,106.9643,107.3043,106.7487,107.2628,14471.0
2020-06-25 12:30:00,129.35,129.89,129.05,129.59,9016.0,107.2628,107.7106,107.0141,107.4619,9016.0
2020-06-25 13:00:00,129.55,129.98,129.31,129.77,6335.0,107.4287,107.7853,107.2297,107.6111,6335.0
2020-06-25 13:30:00,129.68,129.7,129.48,129.53,6762.0,107.5365,107.5531,107.3706,107.4121,6762.0
2020-06-25 14:00:00,129.46,129.67,129.07,129.13,14321.0,107.3541,107.5282,107.0306,107.0804,14321.0
2020-06-25 14:30:00,129.11,129.17,128.77,128.88,12098.0,107.0638,107.1136,106.7819,106.8731,12098.0
2020-06-25 15:00:00,128.84,130.23,128.7,130.14,21637.0,106.8399,107.9926,106.7238,107.9179,21637.0
2020-06-25 15:30:00,130.14,130.64,129.87,130.39,48807.0,107.9179,108.3326,107.694,108.1253,48807.0
2020-06-26 09:30:00,129.57,129.98,129.21,129.88,9084.0,107.4453,107.7853,107.1467,107.7023,9084.0
2020-06-26 10:00:00,129.37,129.41,127.5,127.71,5670.0,107.2794,107.3126,105.7287,105.9029,5670.0
2020-06-26 10:30:00,127.93,128.3,127.37,128.18,11303.0,106.0853,106.3921,105.6209,106.2926,11303.0
2020-06-26 11:00:00,128.28,128.95,128.09,128.95,11921.0,106.3755,106.9311,106.218,106.9311,11921.0
2020-06-26 11:30:00,129.0,130.23,129.0,130.17,12815.0,106.9726,107.9926,106.9726,107.9428,12815.0
2020-06-26 12:00:00,130.24,130.3,129.23,129.49,8127.0,108.0009,108.0506,107.1633,107.3789,8127.0
2020-06-26 12:30:00,129.55,130.08,129.36,130.08,9729.0,107.4287,107.8682,107.2711,107.8682,9729.0
2020-06-26 13:00:00,130.15,130.42,129.84,130.05,7641.0,107.9262,108.1501,107.6692,107.8433,7641.0
2020-06-26 13:30:00,130.04,130.25,129.52,129.75,20632.0,107.835,108.0092,107.4038,107.5945,20632.0
2020-06-26 14:00:00,129.49,129.64,128.96,128.96,2228.0,107.3789,107.5033,106.9394,106.9394,2228.0
2020-06-26 14:30:00,129.05,129.23,128.66,128.96,9024.0,107.0141,107.1633,106.6907,106.9394,9024.0
2020-06-26 15:00:00,129.04,129.27,128.52,128.53,8820.0,107.0058,107.1965,106.5746,106.5829,8820.0
2020-06-26 15:30:00,128.61,128.8,127.55,127.57,46051.0,106.6492,106.8068,105.7702,105.7868,46051.0
2020-06-29 09:30:00,128.37,128.81,127.61,128.37,19378.0,106.4502,106.815,105.8199,106.4502,19378.0
2020-06-29 10:00:00,128.69,129.13,128.34,128.59,5929.0,106.7155,107.0804,106.4253,106.6326,5929.0
2020-06-29 10:30:00,128.78,129.26,128.63,128.94,7970.0,106.7902,107.1882,106.6658,106.9228,7970.0
2020-06-29 11:00:00,128.95,129.4,128.2,129.33,21564.0,106.9311,107.3043,106.3092,107.2463,21564.0
2020-06-29 11:30:00,129.34,129.64,129.24,129.55,5069.0,107.2545,107.5033,107.1716,107.4287,5069.0
2020-06-29 12:00:00,129.67,130.24,129.56,130.08,14479.0,107.5282,108.0009,107.437,107.8682,14479.0
2020-06-29 12:30:00,130.05,130.37,129.95,130.3,10194.0,107.8433,108.1087,107.7604,108.0506,10194.0
2020-06-29 13:00:00,130.26,130.43,130.0,130.33,9074.0,108.0174,108.1584,107.8018,108.0755,9074.0
2020-06-29 13:30:00,130.32,130.87,130.32,130.53,7162.0,108.0672,108.5233,108.0672,108.2413,7162.0
2020-06-29 14:00:00,130.55,130.55,129.62,129.62,5024.0,108.2579,108.2579,107.4867,107.4867,5024.0
2020-06-29 14:30:00,129.75,129.85,129.6,129.82,6594.0,107.5945,107.6775,107.4701,107.6526,6594.0
2020-06-29 15:00:00,129.79,129.88,129.46,129.77,8596.0,107.6277,107.7023,107.3541,107.6111,8596.0
2020-06-29 15:30:00,129.79,130.2,129.55,130.2,27320.0,107.6277,107.9677,107.4287,107.9677,27320.0
2020-06-30 09:30:00,129.9,131.18,129.21,131.15,12264.0,107.7189,108.7804,107.1467,108.7555,12264.0
2020-06-30 10:00:00,131.11,132.16,130.73,131.57,11934.0,108.7223,109.593,108.4072,109.1038,11934.0
2020-06-30 10:30:00,131.59,131.7,130.71,131.5,10189.0,109.1203,109.2116,108.3906,109.0457,10189.0
2020-06-30 11:00:00,131.52,132.96,131.52,132.77,17984.0,109.0623,110.2564,109.0623,110.0989,17984.0
2020-06-30 11:30:00,132.73,133.0,132.52,132.6,13558.0,110.0657,110.2896,109.8915,109.9579,13558.0
2020-06-30 12:00:00,132.71,133.76,132.66,133.55,16827.0,110.0491,110.9198,110.0076,110.7457,16827.0
2020-06-30 12:30:00,133.52,133.62,133.05,133.05,9795.0,110.7208,110.8037,110.331,110.331,9795.0
2020-06-30 13:00:00,133.07,133.24,132.85,133.01,14990.0,110.3476,110.4886,110.1652,110.2979,14990.0
2020-06-30 13:30:00,133.03,133.33,132.89,133.31,16166.0,110.3145,110.5632,110.1984,110.5466,16166.0
2020-06-30 14:00:00,133.3,133.4,132.96,133.28,16627.0,110.5384,110.6213,110.2564,110.5218,16627.0
2020-06-30 14:30:00,133.24,133.54,133.11,133.3,15175.0,110.4886,110.7374,110.3808,110.5384,15175.0
2020-06-30 15:00:00,133.32,133.59,133.05,133.49,43446.0,110.5549,110.7788,110.331,110.6959,43446.0
2020-06-30 15:30:00,133.52,134.56,133.5,134.46,80563.0,110.7208,111.5832,110.7042,111.5003,80563.0
2020-07-01 09:30:00,134.0,135.56,133.5,134.23,62752.0,111.1188,112.4124,110.7042,111.3096,62752.0
2020-07-01 10:00:00,134.41,134.93,134.0,134.38,23535.0,111.4588,111.89,111.1188,111.4339,23535.0
2020-07-01 10:30:00,134.42,134.71,133.4,133.99,23582.0,111.4671,111.7076,110.6213,111.1105,23582.0
2020-07-01 11:00:00,134.08,134.18,132.98,133.33,28114.0,111.1852,111.2681,110.273,110.5632,28114.0
2020-07-01 11:30:00,133.26,133.77,132.89,133.57,11812.0,110.5052,110.9281,110.1984,110.7622,11812.0
2020-07-01 12:00:00,133.61,134.08,133.15,134.06,34518.0,110.7954,111.1852,110.414,111.1686,34518.0
2020-07-01 12:30:00,134.08,134.21,133.75,134.08,10577.0,111.1852,111.293,110.9115,111.1852,10577.0
2020-07-01 13:00:00,134.15,134.23,133.71,134.15,16216.0,111.2432,111.3096,110.8783,111.2432,16216.0
2020-07-01 13:30:00,134.2,134.3,133.55,133.65,14410.0,111.2847,111.3676,110.7457,110.8286,14410.0
2020-07-01 14:00:00,133.65,133.8,133.32,133.63,22112.0,110.8286,110.953,110.5549,110.812,22112.0
2020-07-01 14:30:00,133.65,133.88,133.26,133.58,22022.0,110.8286,111.0193,110.5052,110.7705,22022.0
2020-07-01 15:00:00,133.59,133.78,133.27,133.7,22949.0,110.7788,110.9364,110.5135,110.8701,22949.0
2020-07-01 15:30:00,133.68,134.2,133.11,133.48,85551.0,110.8535,111.2847,110.3808,110.6876,85551.0
2020-07-02 09:30:00,134.86,135.3,133.8,134.91,24229.0,111.832,112.1968,110.953,111.8734,24229.0
2020-07-02 10:00:00,134.92,135.21,134.15,134.2,10927.0,111.8817,112.1222,111.2432,111.2847,10927.0
2020-07-02 10:30:00,134.11,134.85,133.85,134.21,8722.0,111.21,111.8237,110.9944,111.293,8722.0
2020-07-02 11:00:00,134.14,134.5,134.02,134.31,8585.0,111.2349,111.5334,111.1354,111.3759,8585.0
2020-07-02 11:30:00,134.32,134.75,134.29,134.69,6344.0,111.3842,111.7408,111.3593,111.691,6344.0
2020-07-02 12:00:00,134.6,134.6,133.68,134.02,9302.0,111.6164,111.6164,110.8535,111.1354,9302.0
2020-07-02 12:30:00,133.96,134.08,133.78,133.98,4587.0,111.0857,111.1852,110.9364,111.1022,4587.0
2020-07-02 13:00:00,133.9,134.59,133.8,134.47,13710.0,111.0359,111.6081,110.953,111.5086,13710.0
2020-07-02 13:30:00,134.44,134.61,134.15,134.28,23027.0,111.4837,111.6247,111.2432,111.351,23027.0
2020-07-02 14:00:00,134.25,135.38,134.09,135.26,10274.0,111.3261,112.2632,111.1935,112.1637,10274.0
2020-07-02 14:30:00,135.3,135.82,135.0,135.71,13476.0,112.1968,112.6281,111.9481,112.5368,13476.0
2020-07-02 15:00:00,135.67,135.67,135.15,135.21,7754.0,112.5037,112.5037,112.0725,112.1222,7754.0
2020-07-02 15:30:00,135.28,135.33,134.45,134.7,32376.0,112.1803,112.2217,111.492,111.6993,32376.0
2020-07-06 09:30:00,136.4,136.62,135.56,135.81,10518.0,113.109,113.2914,112.4124,112.6198,10518.0
2020-07-06 10:00:00,135.76,135.77,134.45,134.61,10207.0,112.5783,112.5866,111.492,111.6247,10207.0
2020-07-06 10:30:00,134.57,135.78,134.56,135.78,7728.0,111.5915,112.5949,111.5832,112.5949,7728.0
2020-07-06 11:00:00,135.8,136.15,135.76,136.14,4294.0,112.6115,112.9017,112.5783,112.8934,4294.0
2020-07-06 11:30:00,136.0,136.0,135.11,135.12,5054.0,112.7773,112.7773,112.0393,112.0476,5054.0
2020-07-06 12:00:00,134.93,135.16,134.66,135.09,6651.0,111.89,112.0807,111.6661,112.0227,6651.0
2020-07-06 12:30:00,135.04,135.12,134.57,135.05,7181.0,111.9812,112.0476,111.5915,111.9895,7181.0
2020-07-06 13:00:00,135.18,135.18,134.76,134.94,4219.0,112.0973,112.0973,111.7491,111.8983,4219.0
2020-07-06 13:30:00,134.98,135.02,133.78,133.84,10018.0,111.9315,111.9647,110.9364,110.9861,10018.0
2020-07-06 14:00:00,133.79,133.79,133.02,133.26,10574.0,110.9447,110.9447,110.3062,110.5052,10574.0
2020-07-06 14:30:00,133.47,134.4,133.45,134.31,14761.0,110.6793,111.4505,110.6627,111.3759,14761.0
2020-07-06 15:00:00,134.3,134.3,133.6,133.9,6717.0,111.3676,111.3676,110.7871,111.0359,6717.0
2020-07-06 15:30:00,134.13,134.59,133.76,134.46,25222.0,111.2266,111.6081,110.9198,111.5003,25222.0
2020-07-07 09:30:00,132.82,134.97,132.52,134.75,10001.0,110.1403,111.9232,109.8915,111.7408,10001.0
2020-07-07 10:00:00,134.73,136.01,134.72,135.58,11710.0,111.7242,112.7856,111.7159,112.429,11710.0
2020-07-07 10:30:00,135.76,137.29,135.76,137.24,18955.0,112.5783,113.847,112.5783,113.8056,18955.0
2020-07-07 11:00:00,137.14,137.86,137.13,137.5,9184.0,113.7227,114.3197,113.7144,114.0212,9184.0
2020-07-07 11:30:00,137.52,137.58,136.96,137.47,9285.0,114.0378,114.0875,113.5734,113.9963,9285.0
2020-07-07 12:00:00,137.49,137.75,137.07,137.63,11404.0,114.0129,114.2285,113.6646,114.129,11404.0
2020-07-07 12:30:00,137.59,138.11,137.52,138.1,13845.0,114.0958,114.527,114.0378,114.5187,13845.0
2020-07-07 13:00:00,138.1,139.3,138.08,139.18,32321.0,114.5187,115.5138,114.5021,115.4143,32321.0
2020-07-07 13:30:00,139.09,139.8,138.97,139.11,19559.0,115.3397,115.9284,115.2402,115.3563,19559.0
2020-07-07 14:00:00,139.1,139.18,138.59,138.85,19071.0,115.348,115.4143,114.9251,115.1407,19071.0
2020-07-07 14:30:00,138.85,139.49,138.75,139.47,22866.0,115.1407,115.6714,115.0577,115.6548,22866.0
2020-07-07 15:00:00,139.43,139.46,138.96,139.16,15292.0,115.6216,115.6465,115.2319,115.3977,15292.0
2020-07-07 15:30:00,139.13,139.13,138.15,138.5,57649.0,115.3729,115.3729,114.5602,114.8504,57649.0
2020-07-08 09:30:00,138.17,139.81,138.17,139.42,9178.0,114.5768,115.9367,114.5768,115.6133,9178.0
2020-07-08 10:00:00,139.39,139.39,138.42,138.5,5212.0,115.5885,115.5885,114.7841,114.8504,5212.0
2020-07-08 10:30:00,138.62,139.2,138.6,138.76,3177.0,114.9499,115.4309,114.9334,115.066,3177.0
2020-07-08 11:00:00,138.5,138.7,137.15,137.43,10779.0,114.8504,115.0163,113.7309,113.9631,10779.0
2020-07-08 11:30:00,137.47,137.97,137.34,137.81,8445.0,113.9963,114.4109,113.8885,114.2782,8445.0
2020-07-08 12:00:00,137.88,137.89,136.88,137.68,8599.0,114.3363,114.3446,113.5071,114.1704,8599.0
2020-07-08 12:30:00,137.71,138.06,137.6,137.99,4238.0,114.1953,114.4856,114.1041,114.4275,4238.0
2020-07-08 13:00:00,137.89,137.94,137.43,137.45,2739.0,114.3446,114.3861,113.9631,113.9797,2739.0
2020-07-08 13:30:00,137.34,137.64,137.01,137.06,5236.0,113.8885,114.1373,113.6149,113.6563,5236.0
2020-07-08 14:00:00,136.93,137.27,136.83,137.27,8794.0,113.5485,113.8305,113.4656,113.8305,8794.0
2020-07-08 14:30:00,137.3,137.41,136.67,137.01,5701.0,113.8553,113.9466,113.3329,113.6149,5701.0
2020-07-08 15:00:00,136.98,137.74,136.94,137.36,5543.0,113.59,114.2202,113.5568,113.9051,5543.0
2020-07-08 15:30:00,137.39,138.38,137.38,138.3,30941.0,113.93,114.7509,113.9217,114.6846,30941.0
2020-07-09 09:30:00,137.84,137.93,136.01,136.84,23603.0,114.3031,114.3778,112.7856,113.4739,23603.0
2020-07-09 10:00:00,136.61,136.74,135.85,136.19,11639.0,113.2832,113.391,112.6529,112.9349,11639.0
2020-07-09 10:30:00,136.17,136.35,134.67,134.67,5870.0,112.9183,113.0676,111.6744,111.6744,5870.0
2020-07-09 11:00:00,134.66,135.19,134.5,135.19,9600.0,111.6661,112.1056,111.5334,112.1056,9600.0
2020-07-09 11:30:00,135.19,135.8,134.95,135.7,6211.0,112.1056,112.6115,111.9066,112.5285,6211.0
2020-07-09 12:00:00,135.65,136.76,135.63,136.44,8496.0,112.4871,113.4075,112.4705,113.1422,8496.0
2020-07-09 12:30:00,136.44,137.25,136.29,136.47,13565.0,113.1422,113.8139,113.0178,113.1671,13565.0
2020-07-09 13:00:00,136.59,136.75,136.17,136.68,4499.0,113.2666,113.3992,112.9183,113.3412,4499.0
2020-07-09 13:30:00,136.72,137.18,136.65,136.84,6955.0,113.3744,113.7558,113.3163,113.4739,6955.0
2020-07-09 14:00:00,136.84,137.6,136.84,137.6,7508.0,113.4739,114.1041,113.4739,114.1041,7508.0
2020-07-09 14:30:00,137.56,137.89,137.47,137.79,6202.0,114.0709,114.3446,113.9963,114.2617,6202.0
2020-07-09 15:00:00,137.73,138.67,137.73,137.91,17384.0,114.2119,114.9914,114.2119,114.3612,17384.0
2020-07-09 15:30:00,137.81,138.21,137.54,137.73,41729.0,114.2782,114.6099,114.0544,114.2119,41729.0
2020-07-10 09:30:00,137.68,138.37,137.1,137.78,9031.0,114.1704,114.7426,113.6895,114.2534,9031.0
2020-07-10 10:00:00,137.75,137.76,136.44,136.64,7495.0,114.2285,114.2368,113.1422,113.308,7495.0
2020-07-10 10:30:00,136.65,137.93,136.65,137.5,8475.0,113.3163,114.3778,113.3163,114.0212,8475.0
2020-07-10 11:00:00,137.55,137.64,137.09,137.15,5500.0,114.0626,114.1373,113.6812,113.7309,5500.0
2020-07-10 11:30:00,137.09,138.1,137.0,137.81,18398.0,113.6812,114.5187,113.6066,114.2782,18398.0
2020-07-10 12:00:00,137.91,138.04,137.43,137.55,8643.0,114.3612,114.469,113.9631,114.0626,8643.0
2020-07-10 12:30:00,137.6,138.6,137.6,138.53,8680.0,114.1041,114.9334,114.1041,114.8753,8680.0
2020-07-10 13:00:00,138.51,138.66,138.2,138.59,3908.0,114.8587,114.9831,114.6017,114.9251,3908.0
2020-07-10 13:30:00,138.61,138.75,138.27,138.56,7166.0,114.9416,115.0577,114.6597,114.9002,7166.0
2020-07-10 14:00:00,138.49,138.7,138.13,138.22,4857.0,114.8421,115.0163,114.5436,114.6182,4857.0
2020-07-10 14:30:00,138.22,138.32,137.94,138.13,7012.0,114.6182,114.7012,114.3861,114.5436,7012.0
2020-07-10 15:00:00,138.06,139.16,138.0,139.08,12036.0,114.4856,115.3977,114.4358,115.3314,12036.0
2020-07-10 15:30:00,139.14,139.36,138.81,139.0,37364.0,115.3811,115.5636,115.1075,115.265,37364.0
2020-07-13 09:30:00,140.0,141.9,139.55,140.8,19186.0,116.0943,117.6699,115.7211,116.7577,19186.0
2020-07-13 10:00:00,140.84,141.17,140.15,140.33,11395.0,116.7909,117.0645,116.2187,116.3679,11395.0
2020-07-13 10:30:00,140.72,141.79,140.67,141.7,13285.0,116.6914,117.5786,116.6499,117.504,13285.0
2020-07-13 11:00:00,141.66,142.62,141.46,142.42,16017.0,117.4708,118.2669,117.305,118.1011,16017.0
2020-07-13 11:30:00,142.38,142.4,141.78,141.95,10823.0,118.0679,118.0845,117.5704,117.7113,10823.0
2020-07-13 12:00:00,142.03,142.16,141.57,141.86,14239.0,117.7777,117.8855,117.3962,117.6367,14239.0
2020-07-13 12:30:00,141.9,142.2,141.64,141.8,10842.0,117.6699,117.9186,117.4543,117.5869,10842.0
2020-07-13 13:00:00,141.72,142.38,141.61,142.28,11619.0,117.5206,118.0679,117.4294,117.985,11619.0
2020-07-13 13:30:00,142.41,142.9,142.24,142.54,15562.0,118.0928,118.4991,117.9518,118.2006,15562.0
2020-07-13 14:00:00,142.53,142.53,140.86,140.88,16025.0,118.1923,118.1923,116.8074,116.824,16025.0
2020-07-13 14:30:00,140.9,141.53,140.68,141.32,16910.0,116.8406,117.363,116.6582,117.1889,16910.0
2020-07-13 15:00:00,141.24,141.24,140.04,140.08,27416.0,117.1226,117.1226,116.1275,116.1606,27416.0
2020-07-13 15:30:00,140.13,140.38,138.77,139.07,41130.0,116.2021,116.4094,115.0743,115.3231,41130.0
2020-07-14 09:30:00,138.45,140.3,138.45,139.6,10044.0,114.809,116.3431,114.809,115.7626,10044.0
2020-07-14 10:00:00,139.65,139.65,138.31,139.22,11016.0,115.8041,115.8041,114.6929,115.4475,11016.0
2020-07-14 10:30:00,139.88,140.05,139.32,139.71,5193.0,115.9948,116.1358,115.5304,115.8538,5193.0
2020-07-14 11:00:00,139.62,139.9,139.16,139.68,5033.0,115.7792,116.0114,115.3977,115.8289,5033.0
2020-07-14 11:30:00,139.36,139.91,139.36,139.88,6016.0,115.5636,116.0197,115.5636,115.9948,6016.0
2020-07-14 12:00:00,139.87,139.95,139.5,139.65,5384.0,115.9865,116.0528,115.6797,115.8041,5384.0
2020-07-14 12:30:00,139.7,140.26,139.7,139.78,4424.0,115.8455,116.3099,115.8455,115.9119,4424.0
2020-07-14 13:00:00,139.75,140.31,139.57,140.19,11119.0,115.887,116.3514,115.7377,116.2519,11119.0
2020-07-14 13:30:00,140.18,141.23,140.18,141.0,16867.0,116.2436,117.1143,116.2436,116.9235,16867.0
2020-07-14 14:00:00,140.97,141.35,140.88,141.28,10842.0,116.8987,117.2138,116.824,117.1557,10842.0
2020-07-14 14:30:00,141.31,141.63,140.88,141.63,10401.0,117.1806,117.446,116.824,117.446,10401.0
2020-07-14 15:00:00,141.62,141.77,141.13,141.63,16835.0,117.4377,117.5621,117.0313,117.446,16835.0
2020-07-14 15:30:00,141.58,142.87,141.29,142.86,46040.0,117.4045,118.4742,117.164,118.4659,46040.0
2020-07-15 09:30:00,143.0,144.6,143.0,143.8,22905.0,118.582,119.9088,118.582,119.2454,22905.0
2020-07-15 10:00:00,143.71,143.88,143.0,143.28,15676.0,119.1708,119.3118,118.582,118.8142,15676.0
2020-07-15 10:30:00,143.14,143.28,142.63,142.86,23573.0,118.6981,118.8142,118.2752,118.4659,23573.0
2020-07-15 11:00:00,142.5,142.58,141.98,142.21,18718.0,118.1674,118.2337,117.7362,117.9269,18718.0
2020-07-15 11:30:00,142.26,142.3,141.41,141.74,14798.0,117.9684,118.0016,117.2635,117.5372,14798.0
2020-07-15 12:00:00,141.51,142.21,141.28,142.03,12093.0,117.3465,117.9269,117.1557,117.7777,12093.0
2020-07-15 12:30:00,142.21,142.74,141.69,142.62,11209.0,117.9269,118.3664,117.4957,118.2669,11209.0
2020-07-15 13:00:00,142.66,142.93,142.34,142.83,9514.0,118.3001,118.524,118.0347,118.4411,9514.0
2020-07-15 13:30:00,142.91,144.44,142.89,144.03,25630.0,118.5074,119.7761,118.4908,119.4362,25630.0
2020-07-15 14:00:00,143.9,143.95,143.01,143.56,11619.0,119.3284,119.3698,118.5903,119.0464,11619.0
2020-07-15 14:30:00,143.5,143.57,142.43,142.51,9556.0,118.9967,119.0547,118.1094,118.1757,9556.0
2020-07-15 15:00:00,142.64,142.77,142.34,142.59,10131.0,118.2835,118.3913,118.0347,118.242,10131.0
2020-07-15 15:30:00,142.64,143.74,142.64,143.4,39917.0,118.2835,119.1957,118.2835,118.9137,39917.0
2020-07-16 09:30:00,142.81,144.19,142.7,144.13,6521.0,118.4245,119.5688,118.3333,119.5191,6521.0
2020-07-16 10:00:00,143.71,144.57,143.71,143.99,4710.0,119.1708,119.8839,119.1708,119.403,4710.0
2020-07-16 10:30:00,144.18,144.18,143.04,143.29,3072.0,119.5605,119.5605,118.6152,118.8225,3072.0
2020-07-16 11:00:00,143.08,143.21,142.45,142.94,12935.0,118.6484,118.7562,118.1259,118.5323,12935.0
2020-07-16 11:30:00,142.98,143.05,142.19,142.37,6393.0,118.5654,118.6235,117.9103,118.0596,6393.0
2020-07-16 12:00:00,142.3,142.44,141.58,141.92,6248.0,118.0016,118.1177,117.4045,117.6864,6248.0
2020-07-16 12:30:00,142.07,142.15,141.5,141.56,3436.0,117.8108,117.8772,117.3382,117.3879,3436.0
2020-07-16 13:00:00,141.51,142.18,141.51,142.1,5446.0,117.3465,117.902,117.3465,117.8357,5446.0
2020-07-16 13:30:00,142.12,142.18,141.25,141.31,7392.0,117.8523,117.902,117.1309,117.1806,7392.0
2020-07-16 14:00:00,141.34,141.96,141.34,141.58,7037.0,117.2055,117.7196,117.2055,117.4045,7037.0
2020-07-16 14:30:00,141.56,142.08,141.3,141.3,7485.0,117.3879,117.8191,117.1723,117.1723,7485.0
2020-07-16 15:00:00,141.53,141.76,141.26,141.68,6141.0,117.363,117.5538,117.1391,117.4874,6141.0
2020-07-16 15:30:00,141.65,141.98,141.39,141.7,17767.0,117.4625,117.7362,117.2469,117.504,17767.0
2020-07-17 09:30:00,142.48,142.89,142.35,142.85,3847.0,118.1508,118.4908,118.043,118.4576,3847.0
2020-07-17 10:00:00,142.83,143.7,142.7,143.2,4823.0,118.4411,119.1625,118.3333,118.7479,4823.0
2020-07-17 10:30:00,143.39,144.38,143.14,143.89,6595.0,118.9054,119.7264,118.6981,119.3201,6595.0
2020-07-17 11:00:00,143.84,143.96,143.42,143.79,4182.0,119.2786,119.3781,118.9303,119.2371,4182.0
2020-07-17 11:30:00,143.81,144.68,143.78,144.44,13261.0,119.2537,119.9752,119.2288,119.7761,13261.0
2020-07-17 12:00:00,144.56,144.94,144.41,144.71,14948.0,119.8757,120.1908,119.7513,120.0,14948.0
2020-07-17 12:30:00,144.76,144.77,144.09,144.31,7132.0,120.0415,120.0498,119.4859,119.6683,7132.0
2020-07-17 13:00:00,144.31,144.31,143.67,143.67,3580.0,119.6683,119.6683,119.1376,119.1376,3580.0
2020-07-17 13:30:00,143.77,144.12,143.61,143.93,2675.0,119.2205,119.5108,119.0879,119.3532,2675.0
2020-07-17 14:00:00,143.77,144.33,143.77,144.24,3986.0,119.2205,119.6849,119.2205,119.6103,3986.0
2020-07-17 14:30:00,144.19,144.36,144.04,144.28,4228.0,119.5688,119.7098,119.4444,119.6435,4228.0
2020-07-17 15:00:00,144.26,144.65,144.03,144.24,6315.0,119.6269,119.9503,119.4362,119.6103,6315.0
2020-07-17 15:30:00,144.31,144.88,144.16,144.22,24783.0,119.6683,120.141,119.544,119.5937,24783.0
2020-07-20 09:30:00,144.22,144.91,144.15,144.43,5828.0,119.5937,120.1659,119.5357,119.7678,5828.0
2020-07-20 10:00:00,143.75,145.49,143.75,145.29,9798.0,119.204,120.6468,119.204,120.481,9798.0
2020-07-20 10:30:00,145.24,145.65,144.46,144.46,8303.0,120.4395,120.7795,119.7927,119.7927,8303.0
2020-07-20 11:00:00,144.71,144.85,144.34,144.42,5663.0,120.0,120.1161,119.6932,119.7596,5663.0
2020-07-20 11:30:00,144.32,144.32,143.84,144.13,3619.0,119.6766,119.6766,119.2786,119.5191,3619.0
2020-07-20 12:00:00,144.1,144.5,143.74,144.42,3792.0,119.4942,119.8259,119.1957,119.7596,3792.0
2020-07-20 12:30:00,144.15,144.15,143.82,144.08,3496.0,119.5357,119.5357,119.262,119.4776,3496.0
2020-07-20 13:00:00,143.95,143.95,143.55,143.81,3465.0,119.3698,119.3698,119.0381,119.2537,3465.0
2020-07-20 13:30:00,143.77,143.77,143.24,143.45,6497.0,119.2205,119.2205,118.781,118.9552,6497.0
2020-07-20 14:00:00,143.44,143.94,143.32,143.94,5267.0,118.9469,119.3615,118.8474,119.3615,5267.0
2020-07-20 14:30:00,143.87,143.96,143.72,143.93,4756.0,119.3035,119.3781,119.1791,119.3532,4756.0
2020-07-20 15:00:00,143.85,144.25,143.61,144.25,5489.0,119.2869,119.6186,119.0879,119.6186,5489.0
2020-07-20 15:30:00,144.44,144.44,143.77,143.84,19179.0,119.7761,119.7761,119.2205,119.2786,19179.0
2020-07-21 09:30:00,144.45,144.92,144.45,144.86,5164.0,119.7844,120.1742,119.7844,120.1244,5164.0
2020-07-21 10:00:00,145.0,146.37,144.99,145.29,10118.0,120.2405,121.3766,120.2322,120.481,10118.0
2020-07-21 10:30:00,145.15,145.67,145.08,145.47,6099.0,120.3649,120.7961,120.3069,120.6303,6099.0
2020-07-21 11:00:00,145.52,145.85,145.2,145.7,4862.0,120.6717,120.9454,120.4064,120.821,4862.0
2020-07-21 11:30:00,145.74,145.97,145.48,145.8,5603.0,120.8542,121.0449,120.6386,120.9039,5603.0
2020-07-21 12:00:00,145.77,146.32,145.66,146.11,6449.0,120.879,121.3351,120.7878,121.161,6449.0
2020-07-21 12:30:00,146.1,146.52,146.04,146.17,6052.0,121.1527,121.501,121.1029,121.2107,6052.0
2020-07-21 13:00:00,146.21,146.32,146.08,146.31,4209.0,121.2439,121.3351,121.1361,121.3268,4209.0
2020-07-21 13:30:00,146.35,146.76,145.84,145.84,6716.0,121.36,121.7,120.9371,120.9371,6716.0
2020-07-21 14:00:00,145.98,146.07,145.66,145.92,2656.0,121.0532,121.1278,120.7878,121.0034,2656.0
2020-07-21 14:30:00,145.96,146.02,145.66,145.87,4588.0,121.0366,121.0863,120.7878,120.962,4588.0
2020-07-21 15:00:00,145.71,145.71,144.81,144.96,6041.0,120.8293,120.8293,120.083,120.2073,6041.0
2020-07-21 15:30:00,145.07,145.44,144.95,145.17,16201.0,120.2986,120.6054,120.1991,120.3815,16201.0
2020-07-22 09:30:00,144.99,146.44,144.99,145.91,7254.0,120.2322,121.4346,120.2322,120.9951,7254.0
2020-07-22 10:00:00,146.15,146.95,146.01,146.75,4354.0,121.1942,121.8575,121.0781,121.6917,4354.0
2020-07-22 10:30:00,146.94,147.09,146.39,146.7,3766.0,121.8493,121.9736,121.3932,121.6502,3766.0
2020-07-22 11:00:00,146.77,146.87,146.39,146.66,7481.0,121.7083,121.7912,121.3932,121.6171,7481.0
2020-07-22 11:30:00,146.6,146.65,146.42,146.63,3981.0,121.5673,121.6088,121.418,121.5922,3981.0
2020-07-22 12:00:00,146.65,146.89,146.28,146.56,12535.0,121.6088,121.8078,121.302,121.5341,12535.0
2020-07-22 12:30:00,146.5,146.59,146.21,146.48,3213.0,121.4844,121.559,121.2439,121.4678,3213.0
2020-07-22 13:00:00,146.33,146.35,146.06,146.09,3050.0,121.3434,121.36,121.1195,121.1444,3050.0
2020-07-22 13:30:00,146.08,146.31,145.95,145.95,5494.0,121.1361,121.3268,121.0283,121.0283,5494.0
2020-07-22 14:00:00,145.91,146.1,145.73,145.89,3189.0,120.9951,121.1527,120.8459,120.9785,3189.0
2020-07-22 14:30:00,145.87,146.9,145.84,146.8,7975.0,120.962,121.8161,120.9371,121.7332,7975.0
2020-07-22 15:00:00,146.81,147.15,146.61,146.92,6130.0,121.7415,122.0234,121.5756,121.8327,6130.0
2020-07-22 15:30:00,146.99,147.78,146.93,147.64,20866.0,121.8907,122.5458,121.841,122.4297,20866.0
2020-07-23 09:30:00,147.5,148.37,147.06,147.25,8576.0,122.3136,123.0351,121.9488,122.1063,8576.0
2020-07-23 10:00:00,147.37,148.39,147.36,148.17,14835.0,122.2058,123.0517,122.1975,122.8692,14835.0
2020-07-23 10:30:00,148.21,148.44,147.76,148.0,11059.0,122.9024,123.0931,122.5292,122.7283,11059.0
2020-07-23 11:00:00,148.05,148.58,147.76,148.49,8458.0,122.7697,123.2092,122.5292,123.1346,8458.0
2020-07-23 11:30:00,148.49,148.6,148.15,148.43,12605.0,123.1346,123.2258,122.8526,123.0848,12605.0
2020-07-23 12:00:00,148.42,148.42,147.7,148.09,5510.0,123.0765,123.0765,122.4795,122.8029,5510.0
2020-07-23 12:30:00,148.19,148.19,147.0,147.03,3312.0,122.8858,122.8858,121.899,121.9239,3312.0
2020-07-23 13:00:00,147.18,147.29,146.67,146.76,5075.0,122.0483,122.1395,121.6254,121.7,5075.0
2020-07-23 13:30:00,146.72,146.72,145.43,145.6,19160.0,121.6668,121.6668,120.5971,120.7381,19160.0
2020-07-23 14:00:00,145.63,145.63,144.39,144.92,20272.0,120.7629,120.7629,119.7347,120.1742,20272.0
2020-07-23 14:30:00,144.87,145.08,144.64,144.72,14311.0,120.1327,120.3069,119.942,120.0083,14311.0
2020-07-23 15:00:00,144.74,145.25,144.54,144.94,13773.0,120.0249,120.4478,119.8591,120.1908,13773.0
2020-07-23 15:30:00,144.86,145.07,144.51,144.92,41049.0,120.1244,120.2986,119.8342,120.1742,41049.0
2020-07-24 09:30:00,144.71,144.71,143.26,143.78,6509.0,120.0,120.0,118.7976,119.2288,6509.0
2020-07-24 10:00:00,144.0,145.67,144.0,145.47,4021.0,119.4113,120.7961,119.4113,120.6303,4021.0
2020-07-24 10:30:00,145.54,145.54,144.0,145.19,6924.0,120.6883,120.6883,119.4113,120.3981,6924.0
2020-07-24 11:00:00,144.92,145.27,144.56,144.61,4490.0,120.1742,120.4644,119.8757,119.9171,4490.0
2020-07-24 11:30:00,144.7,145.05,144.63,145.04,5169.0,119.9917,120.282,119.9337,120.2737,5169.0
2020-07-24 12:00:00,145.09,146.32,145.0,146.32,8173.0,120.3152,121.3351,120.2405,121.3351,8173.0
2020-07-24 12:30:00,146.2,146.46,145.3,145.33,6933.0,121.2356,121.4512,120.4893,120.5142,6933.0
2020-07-24 13:00:00,145.45,145.72,145.3,145.72,2328.0,120.6137,120.8376,120.4893,120.8376,2328.0
2020-07-24 13:30:00,145.74,145.8,145.49,145.65,4875.0,120.8542,120.9039,120.6468,120.7795,4875.0
2020-07-24 14:00:00,145.81,146.22,145.72,145.87,5473.0,120.9122,121.2522,120.8376,120.962,5473.0
2020-07-24 14:30:00,146.03,146.34,146.03,146.15,7101.0,121.0946,121.3517,121.0946,121.1942,7101.0
2020-07-24 15:00:00,146.14,146.37,145.62,145.62,8143.0,121.1859,121.3766,120.7547,120.7547,8143.0
2020-07-24 15:30:00,145.54,146.35,145.46,146.05,23936.0,120.6883,121.36,120.622,121.1112,23936.0
2020-07-27 09:30:00,146.27,148.77,146.27,148.44,8068.0,121.2937,123.3668,121.2937,123.0931,8068.0
2020-07-27 10:00:00,148.4,148.93,147.83,148.67,7531.0,123.06,123.4995,122.5873,123.2838,7531.0
2020-07-27 10:30:00,148.71,149.49,148.63,148.63,12583.0,123.317,123.9638,123.2507,123.2507,12583.0
2020-07-27 11:00:00,148.45,148.72,146.88,146.88,8805.0,123.1014,123.3253,121.7995,121.7995,8805.0
2020-07-27 11:30:00,147.03,147.31,146.84,146.94,11543.0,121.9239,122.1561,121.7663,121.8493,11543.0
2020-07-27 12:00:00,146.93,146.93,145.88,146.43,29825.0,121.841,121.841,120.9703,121.4263,29825.0
2020-07-27 12:30:00,146.43,147.04,146.01,147.04,21598.0,121.4263,121.9322,121.0781,121.9322,21598.0
2020-07-27 13:00:00,147.09,147.09,146.49,146.53,10964.0,121.9736,121.9736,121.4761,121.5093,10964.0
2020-07-27 13:30:00,146.5,146.91,146.5,146.82,9654.0,121.4844,121.8244,121.4844,121.7497,9654.0
2020-07-27 14:00:00,146.71,147.07,146.62,146.71,7543.0,121.6585,121.9571,121.5839,121.6585,7543.0
2020-07-27 14:30:00,146.74,147.49,146.4,147.33,11842.0,121.6834,122.3053,121.4015,122.1727,11842.0
2020-07-27 15:00:00,147.38,147.7,147.19,147.64,14608.0,122.2141,122.4795,122.0566,122.4297,14608.0
2020-07-27 15:30:00,147.63,148.67,147.63,148.4,31747.0,122.4214,123.2838,122.4214,123.06,31747.0
2020-07-28 09:30:00,147.95,148.98,146.72,147.17,24412.0,122.6868,123.5409,121.6668,122.04,24412.0
2020-07-28 10:00:00,147.19,148.58,147.13,148.42,18148.0,122.0566,123.2092,122.0068,123.0765,18148.0
2020-07-28 10:30:00,148.62,148.74,147.61,147.74,11626.0,123.2424,123.3419,122.4048,122.5127,11626.0
2020-07-28 11:00:00,147.61,147.61,146.45,146.97,12946.0,122.4048,122.4048,121.4429,121.8741,12946.0
2020-07-28 11:30:00,146.86,147.34,146.85,147.33,12189.0,121.7829,122.181,121.7746,122.1727,12189.0
2020-07-28 12:00:00,147.36,147.45,146.81,147.15,12423.0,122.1975,122.2722,121.7415,122.0234,12423.0
2020-07-28 12:30:00,147.13,147.93,146.88,147.78,19859.0,122.0068,122.6702,121.7995,122.5458,19859.0
2020-07-28 13:00:00,147.72,147.84,147.27,147.78,5043.0,122.4961,122.5956,122.1229,122.5458,5043.0
2020-07-28 13:30:00,147.74,148.07,147.66,147.66,16080.0,122.5127,122.7863,122.4463,122.4463,16080.0
2020-07-28 14:00:00,147.71,147.72,147.11,147.2,9149.0,122.4878,122.4961,121.9902,122.0649,9149.0
2020-07-28 14:30:00,147.18,147.18,145.21,145.37,28508.0,122.0483,122.0483,120.4147,120.5473,28508.0
2020-07-28 15:00:00,145.37,146.2,145.29,145.83,13382.0,120.5473,121.2356,120.481,120.9288,13382.0
2020-07-28 15:30:00,145.84,145.99,145.24,145.47,46393.0,120.9371,121.0615,120.4395,120.6303,46393.0
2020-07-29 09:30:00,163.02,167.46,160.0,165.16,247144.0,135.1835,138.8654,132.6792,136.9581,247144.0
2020-07-29 10:00:00,165.15,165.35,163.53,164.33,98684.0,136.9498,137.1157,135.6064,136.2698,98684.0
2020-07-29 10:30:00,164.47,165.2,163.68,165.0,51530.0,136.3859,136.9913,135.7308,136.8254,51530.0
2020-07-29 11:00:00,165.06,165.06,162.0,162.21,62826.0,136.8752,136.8752,134.3377,134.5118,62826.0
2020-07-29 11:30:00,162.4,162.87,160.7,161.52,78372.0,134.6694,135.0591,133.2597,133.9396,78372.0
2020-07-29 12:00:00,161.62,161.62,160.63,160.96,47192.0,134.0226,134.0226,133.2016,133.4753,47192.0
2020-07-29 12:30:00,160.98,162.51,160.9,162.06,31317.0,133.4919,134.7606,133.4255,134.3874,31317.0
2020-07-29 13:00:00,162.06,162.23,161.13,161.22,36540.0,134.3874,134.5284,133.6162,133.6909,36540.0
2020-07-29 13:30:00,161.26,161.33,160.11,160.34,33177.0,133.724,133.7821,132.7704,132.9611,33177.0
2020-07-29 14:00:00,160.53,161.69,159.81,161.49,72325.0,133.1187,134.0806,132.5216,133.9148,72325.0
2020-07-29 14:30:00,161.39,162.48,161.37,161.71,123517.0,133.8318,134.7357,133.8153,134.0972,123517.0
2020-07-29 15:00:00,161.71,162.78,161.36,162.56,55194.0,134.0972,134.9845,133.807,134.8021,55194.0
2020-07-29 15:30:00,162.61,163.33,161.97,162.58,177658.0,134.8435,135.4406,134.3128,134.8186,177658.0
2020-07-30 09:30:00,161.89,162.02,158.79,159.09,60833.0,134.2465,134.3543,131.6758,131.9246,60833.0
2020-07-30 10:00:00,158.83,159.8,157.53,157.81,39489.0,131.709,132.5133,130.631,130.8631,39489.0
2020-07-30 10:30:00,157.74,158.46,157.09,158.46,32623.0,130.8051,131.4022,130.2661,131.4022,32623.0
2020-07-30 11:00:00,158.3,158.54,157.17,157.33,13254.0,131.2695,131.4685,130.3324,130.4651,13254.0
2020-07-30 11:30:00,157.25,157.73,157.01,157.26,12443.0,130.3988,130.7968,130.1998,130.4071,12443.0
2020-07-30 12:00:00,157.31,157.78,157.01,157.48,17315.0,130.4485,130.8383,130.1998,130.5895,17315.0
2020-07-30 12:30:00,157.62,158.41,157.38,158.05,39625.0,130.7056,131.3607,130.5066,131.0622,39625.0
2020-07-30 13:00:00,158.03,158.03,156.61,156.75,16207.0,131.0456,131.0456,129.8681,129.9841,16207.0
2020-07-30 13:30:00,156.74,157.02,156.39,156.62,10301.0,129.9759,130.208,129.6856,129.8763,10301.0
2020-07-30 14:00:00,156.59,156.85,156.25,156.65,12611.0,129.8515,130.0671,129.5695,129.9012,12611.0
2020-07-30 14:30:00,156.79,157.93,156.75,157.44,62382.0,130.0173,130.9627,129.9841,130.5563,62382.0
2020-07-30 15:00:00,157.52,157.67,157.11,157.37,21731.0,130.6227,130.7471,130.2827,130.4983,21731.0
2020-07-30 15:30:00,157.41,157.58,157.08,157.36,52244.0,130.5314,130.6724,130.2578,130.49,52244.0
2020-07-31 09:30:00,158.02,159.32,156.31,158.72,30759.0,131.0373,132.1153,129.6193,131.6178,30759.0
2020-07-31 10:00:00,158.86,159.0,156.78,157.36,20321.0,131.7339,131.8499,130.009,130.49,20321.0
2020-07-31 10:30:00,157.43,157.61,156.7,156.86,4916.0,130.548,130.6973,129.9427,130.0754,4916.0
2020-07-31 11:00:00,157.0,157.24,156.26,157.13,21294.0,130.1915,130.3905,129.5778,130.2993,21294.0
2020-07-31 11:30:00,157.12,157.15,155.71,155.98,15497.0,130.291,130.3158,129.1217,129.3456,15497.0
2020-07-31 12:00:00,155.93,156.09,154.67,155.5,19809.0,129.3042,129.4368,128.2593,128.9476,19809.0
2020-07-31 12:30:00,155.5,155.71,154.89,155.71,9780.0,128.9476,129.1217,128.4418,129.1217,9780.0
2020-07-31 13:00:00,155.63,156.39,155.63,156.3,7257.0,129.0554,129.6856,129.0554,129.611,7257.0
2020-07-31 13:30:00,156.24,156.82,156.02,156.6,15410.0,129.5612,130.0422,129.3788,129.8598,15410.0
2020-07-31 14:00:00,156.59,156.88,156.38,156.77,11302.0,129.8515,130.0919,129.6773,130.0007,11302.0
2020-07-31 14:30:00,156.83,157.61,156.62,157.6,11938.0,130.0505,130.6973,129.8763,130.689,11938.0
2020-07-31 15:00:00,157.6,157.94,157.43,157.94,24286.0,130.689,130.9709,130.548,130.9709,24286.0
2020-07-31 15:30:00,157.87,158.72,157.57,158.72,53721.0,130.9129,131.6178,130.6641,131.6178,53721.0
2020-08-03 09:30:00,159.7,160.38,158.72,158.74,34927.0,132.4304,132.9943,131.6178,131.6343,34927.0
2020-08-03 10:00:00,158.71,159.96,158.26,159.41,13520.0,131.6095,132.646,131.2363,132.1899,13520.0
2020-08-03 10:30:00,159.32,159.82,159.32,159.63,11540.0,132.1153,132.5299,132.1153,132.3724,11540.0
2020-08-03 11:00:00,159.73,160.01,159.43,159.95,10458.0,132.4553,132.6875,132.2065,132.6377,10458.0
2020-08-03 11:30:00,159.96,160.55,159.95,160.33,20141.0,132.646,133.1353,132.6377,132.9528,20141.0
2020-08-03 12:00:00,160.38,160.43,159.0,159.05,22891.0,132.9943,133.0358,131.8499,131.8914,22891.0
2020-08-03 12:30:00,159.04,159.31,158.86,159.05,7850.0,131.8831,132.107,131.7339,131.8914,7850.0
2020-08-03 13:00:00,159.09,159.3,158.88,158.9,10652.0,131.9246,132.0987,131.7504,131.767,10652.0
2020-08-03 13:30:00,159.01,159.24,158.63,159.04,13137.0,131.8582,132.049,131.5431,131.8831,13137.0
2020-08-03 14:00:00,159.05,159.17,158.35,158.96,17378.0,131.8914,131.9909,131.3109,131.8168,17378.0
2020-08-03 14:30:00,158.88,158.9,157.98,157.98,15654.0,131.7504,131.767,131.0041,131.0041,15654.0
2020-08-03 15:00:00,158.12,158.66,157.2,158.27,19651.0,131.1202,131.568,130.3573,131.2446,19651.0
2020-08-03 15:30:00,158.29,158.76,158.01,158.1,46444.0,131.2612,131.6509,131.029,131.1036,46444.0
2020-08-04 09:30:00,157.66,158.42,156.71,158.25,29826.0,130.7388,131.369,129.951,131.228,29826.0
2020-08-04 10:00:00,158.21,158.39,157.71,158.01,19631.0,131.1948,131.3441,130.7802,131.029,19631.0
2020-08-04 10:30:00,157.89,158.36,157.33,157.95,30598.0,130.9295,131.3192,130.4651,130.9792,30598.0
2020-08-04 11:00:00,157.97,158.93,157.77,158.36,31074.0,130.9958,131.7919,130.83,131.3192,31074.0
2020-08-04 11:30:00,158.32,158.48,157.83,158.24,14187.0,131.2861,131.4187,130.8797,131.2197,14187.0
2020-08-04 12:00:00,158.15,158.15,157.29,157.47,10903.0,131.1451,131.1451,130.4319,130.5812,10903.0
2020-08-04 12:30:00,157.44,158.25,157.29,158.25,12579.0,130.5563,131.228,130.4319,131.228,12579.0
2020-08-04 13:00:00,158.33,158.45,158.0,158.35,12204.0,131.2944,131.3939,131.0207,131.3109,12204.0
2020-08-04 13:30:00,158.34,158.38,157.89,158.06,11392.0,131.3026,131.3358,130.9295,131.0705,11392.0
2020-08-04 14:00:00,158.15,158.27,157.91,157.92,8441.0,131.1451,131.2446,130.9461,130.9544,8441.0
2020-08-04 14:30:00,157.94,158.07,157.27,158.01,7473.0,130.9709,131.0788,130.4154,131.029,7473.0
2020-08-04 15:00:00,158.13,158.21,157.97,158.11,10945.0,131.1285,131.1948,130.9958,131.1119,10945.0
2020-08-04 15:30:00,158.15,158.36,157.68,157.96,46186.0,131.1451,131.3192,130.7553,130.9875,46186.0
2020-08-05 09:30:00,158.48,160.16,158.38,158.6,10565.0,131.4187,132.8119,131.3358,131.5183,10565.0
2020-08-05 10:00:00,158.6,159.02,157.58,157.59,6189.0,131.5183,131.8665,130.6724,130.6807,6189.0
2020-08-05 10:30:00,157.65,158.34,157.46,158.09,16621.0,130.7305,131.3026,130.5729,131.0953,16621.0
2020-08-05 11:00:00,158.17,158.26,157.77,157.87,7828.0,131.1617,131.2363,130.83,130.9129,7828.0
2020-08-05 11:30:00,157.88,158.07,157.32,157.4,5213.0,130.9212,131.0788,130.4568,130.5232,5213.0
2020-08-05 12:00:00,157.3,157.71,157.28,157.59,14640.0,130.4402,130.7802,130.4236,130.6807,14640.0
2020-08-05 12:30:00,157.72,157.92,157.54,157.57,4499.0,130.7885,130.9544,130.6393,130.6641,4499.0
2020-08-05 13:00:00,157.44,157.94,157.44,157.82,7913.0,130.5563,130.9709,130.5563,130.8714,7913.0
2020-08-05 13:30:00,157.76,158.06,157.69,157.72,5053.0,130.8217,131.0705,130.7636,130.7885,5053.0
2020-08-05 14:00:00,157.73,158.17,157.73,158.02,5816.0,130.7968,131.1617,130.7968,131.0373,5816.0
2020-08-05 14:30:00,157.96,158.05,157.57,157.57,6654.0,130.9875,131.0622,130.6641,130.6641,6654.0
2020-08-05 15:00:00,157.62,157.65,156.73,156.74,12892.0,130.7056,130.7305,129.9676,129.9759,12892.0
2020-08-05 15:30:00,156.87,157.2,156.72,156.74,30984.0,130.0837,130.3573,129.9593,129.9759,30984.0
2020-08-06 09:30:00,157.42,157.81,156.54,157.26,26092.0,130.5397,130.8631,129.81,130.4071,26092.0
2020-08-06 10:00:00,157.32,157.77,156.77,157.09,7895.0,130.4568,130.83,130.0007,130.2661,7895.0
2020-08-06 10:30:00,157.12,157.29,155.66,155.91,13567.0,130.291,130.4319,129.0803,129.2876,13567.0
2020-08-06 11:00:00,155.77,156.6,155.72,155.72,15802.0,129.1715,129.8598,129.13,129.13,15802.0
2020-08-06 11:30:00,155.68,156.02,155.6,155.87,9266.0,129.0969,129.3788,129.0305,129.2544,9266.0
2020-08-06 12:00:00,155.86,156.24,155.64,156.0,12715.0,129.2461,129.5612,129.0637,129.3622,12715.0
2020-08-06 12:30:00,156.14,156.17,155.75,156.17,10738.0,129.4783,129.5032,129.1549,129.5032,10738.0
2020-08-06 13:00:00,156.05,156.58,155.9,156.58,11812.0,129.4037,129.8432,129.2793,129.8432,11812.0
2020-08-06 13:30:00,156.55,156.9,156.19,156.71,8794.0,129.8183,130.1085,129.5198,129.951,8794.0
2020-08-06 14:00:00,156.72,157.1,156.49,157.1,10311.0,129.9593,130.2744,129.7685,130.2744,10311.0
2020-08-06 14:30:00,157.27,157.49,157.17,157.42,12499.0,130.4154,130.5978,130.3324,130.5397,12499.0
2020-08-06 15:00:00,157.43,157.5,156.92,156.96,16635.0,130.548,130.6061,130.1251,130.1583,16635.0
2020-08-06 15:30:00,156.97,157.36,156.26,156.8,48886.0,130.1666,130.49,129.5778,130.0256,48886.0
2020-08-07 09:30:00,157.66,158.37,157.32,158.15,18395.0,130.7388,131.3275,130.4568,131.1451,18395.0
2020-08-07 10:00:00,158.03,158.31,156.05,156.48,17025.0,131.0456,131.2778,129.4037,129.7603,17025.0
2020-08-07 10:30:00,156.66,157.58,156.66,157.41,10964.0,129.9095,130.6724,129.9095,130.5314,10964.0
2020-08-07 11:00:00,157.38,158.32,157.28,157.7,15492.0,130.5066,131.2861,130.4236,130.7719,15492.0
2020-08-07 11:30:00,157.69,157.78,157.09,157.47,15828.0,130.7636,130.8383,130.2661,130.5812,15828.0
2020-08-07 12:00:00,157.7,158.25,157.44,158.2,13897.0,130.7719,131.228,130.5563,131.1866,13897.0
2020-08-07 12:30:00,158.22,158.22,157.68,157.75,14603.0,131.2031,131.2031,130.7553,130.8134,14603.0
2020-08-07 13:00:00,157.67,157.77,156.82,157.52,14046.0,130.7471,130.83,130.0422,130.6227,14046.0
2020-08-07 13:30:00,157.49,157.77,157.21,157.42,10228.0,130.5978,130.83,130.3656,130.5397,10228.0
2020-08-07 14:00:00,157.52,157.6,156.5,156.66,8947.0,130.6227,130.689,129.7768,129.9095,8947.0
2020-08-07 14:30:00,156.63,156.98,156.16,156.59,14768.0,129.8846,130.1749,129.4949,129.8515,14768.0
2020-08-07 15:00:00,156.53,156.99,156.48,156.94,12763.0,129.8017,130.1832,129.7603,130.1417,12763.0
2020-08-07 15:30:00,157.02,158.54,156.97,158.47,39729.0,130.208,131.4685,130.1666,131.4104,39729.0
2020-08-10 09:30:00,158.94,159.98,158.94,159.34,19850.0,131.8002,132.6626,131.8002,132.1319,19850.0
2020-08-10 10:00:00,159.3,160.0,159.09,159.94,13982.0,132.0987,132.6792,131.9246,132.6294,13982.0
2020-08-10 10:30:00,159.88,160.02,158.73,158.73,52094.0,132.5797,132.6958,131.6261,131.6261,52094.0
2020-08-10 11:00:00,158.79,158.96,158.29,158.29,4931.0,131.6758,131.8168,131.2612,131.2612,4931.0
2020-08-10 11:30:00,158.13,158.47,156.92,157.0,8540.0,131.1285,131.4104,130.1251,130.1915,8540.0
2020-08-10 12:00:00,157.09,157.52,156.93,157.06,15079.0,130.2661,130.6227,130.1334,130.2412,15079.0
2020-08-10 12:30:00,157.01,157.7,157.01,157.5,5063.0,130.1998,130.7719,130.1998,130.6061,5063.0
2020-08-10 13:00:00,157.35,157.54,157.17,157.45,3736.0,130.4817,130.6393,130.3324,130.5646,3736.0
2020-08-10 13:30:00,157.54,157.59,156.89,156.99,11183.0,130.6393,130.6807,130.1002,130.1832,11183.0
2020-08-10 14:00:00,156.93,157.3,156.89,157.02,10068.0,130.1334,130.4402,130.1002,130.208,10068.0
2020-08-10 14:30:00,157.11,157.24,156.17,156.18,12747.0,130.2827,130.3905,129.5032,129.5115,12747.0
2020-08-10 15:00:00,156.15,157.09,156.1,156.33,12835.0,129.4866,130.2661,129.4451,129.6359,12835.0
2020-08-10 15:30:00,156.41,156.48,155.6,155.77,70548.0,129.7022,129.7603,129.0305,129.1715,70548.0
2020-08-11 09:30:00,156.36,157.06,151.27,151.43,37968.0,129.6607,130.2412,125.4399,125.5726,37968.0
2020-08-11 10:00:00,151.32,151.46,149.26,149.26,58439.0,125.4813,125.5974,123.7731,123.7731,58439.0
2020-08-11 10:30:00,149.51,151.58,149.23,151.58,24868.0,123.9804,125.697,123.7482,125.697,24868.0
2020-08-11 11:00:00,151.78,155.42,151.63,155.42,66519.0,125.8628,128.8813,125.7384,128.8813,66519.0
2020-08-11 11:30:00,155.25,155.4,154.81,154.84,13728.0,128.7403,128.8647,128.3754,128.4003,13728.0
2020-08-11 12:00:00,154.85,155.43,154.82,155.43,10830.0,128.4086,128.8895,128.3837,128.8895,10830.0
2020-08-11 12:30:00,155.23,155.35,154.76,155.05,23154.0,128.7237,128.8232,128.334,128.5744,23154.0
2020-08-11 13:00:00,155.05,155.05,154.5,154.98,6255.0,128.5744,128.5744,128.1183,128.5164,6255.0
2020-08-11 13:30:00,155.01,155.2,154.5,154.67,9226.0,128.5413,128.6988,128.1183,128.2593,9226.0
2020-08-11 14:00:00,154.55,155.07,154.28,154.33,17230.0,128.1598,128.591,127.9359,127.9774,17230.0
2020-08-11 14:30:00,154.46,154.46,153.79,154.16,24154.0,128.0852,128.0852,127.5296,127.8364,24154.0
2020-08-11 15:00:00,154.46,154.82,153.78,154.4,37744.0,128.0852,128.3837,127.5213,128.0354,37744.0
2020-08-11 15:30:00,154.36,154.69,153.82,154.65,78532.0,128.0023,128.2759,127.5545,128.2427,78532.0
2020-08-12 09:30:00,155.93,157.73,155.55,157.73,11585.0,129.3042,130.7968,128.9891,130.7968,11585.0
2020-08-12 10:00:00,157.75,159.16,157.75,159.06,26034.0,130.8134,131.9826,130.8134,131.8997,26034.0
2020-08-12 10:30:00,159.06,159.99,159.05,159.69,12589.0,131.8997,132.6709,131.8914,132.4221,12589.0
2020-08-12 11:00:00,159.59,159.89,159.05,159.56,13749.0,132.3392,132.588,131.8914,132.3143,13749.0
2020-08-12 11:30:00,159.6,159.86,159.23,159.71,13245.0,132.3475,132.5631,132.0407,132.4387,13245.0
2020-08-12 12:00:00,159.8,160.65,159.79,160.52,21270.0,132.5133,133.2182,132.5051,133.1104,21270.0
2020-08-12 12:30:00,160.79,160.95,160.51,160.51,7512.0,133.3343,133.467,133.1021,133.1021,7512.0
2020-08-12 13:00:00,160.36,160.38,158.51,158.9,23812.0,132.9777,132.9943,131.4436,131.767,23812.0
2020-08-12 13:30:00,158.77,159.67,158.5,159.28,13871.0,131.6592,132.4055,131.4353,132.0821,13871.0
2020-08-12 14:00:00,159.25,159.89,158.99,159.37,19468.0,132.0573,132.588,131.8417,132.1568,19468.0
2020-08-12 14:30:00,159.4,160.44,159.4,160.36,16731.0,132.1816,133.0441,132.1816,132.9777,16731.0
2020-08-12 15:00:00,160.37,160.68,160.15,160.5,19748.0,132.986,133.2431,132.8036,133.0938,19748.0
2020-08-12 15:30:00,160.49,160.49,159.53,160.0,55719.0,133.0855,133.0855,132.2894,132.6792,55719.0
2020-08-13 09:30:00,159.56,160.36,158.81,159.73,18842.0,132.3143,132.9777,131.6924,132.4553,18842.0
2020-08-13 10:00:00,159.64,161.89,159.39,161.33,14542.0,132.3807,134.2465,132.1734,133.7821,14542.0
2020-08-13 10:30:00,161.55,161.95,161.42,161.87,17664.0,133.9645,134.2962,133.8567,134.2299,17664.0
2020-08-13 11:00:00,161.83,162.95,161.83,162.94,12180.0,134.1967,135.1255,134.1967,135.1172,12180.0
2020-08-13 11:30:00,162.76,162.87,162.3,162.35,11151.0,134.9679,135.0591,134.5865,134.6279,11151.0
2020-08-13 12:00:00,162.34,162.98,162.18,162.49,8606.0,134.6196,135.1503,134.4869,134.744,8606.0
2020-08-13 12:30:00,162.68,163.38,162.59,163.2,17207.0,134.9016,135.482,134.8269,135.3328,17207.0
2020-08-13 13:00:00,163.27,163.66,163.15,163.18,14462.0,135.3908,135.7142,135.2913,135.3162,14462.0
2020-08-13 13:30:00,162.94,163.32,162.75,163.19,9647.0,135.1172,135.4323,134.9596,135.3245,9647.0
2020-08-13 14:00:00,163.22,163.22,162.27,162.5,11078.0,135.3494,135.3494,134.5616,134.7523,11078.0
2020-08-13 14:30:00,162.39,162.61,161.81,162.12,14975.0,134.6611,134.8435,134.1801,134.4372,14975.0
2020-08-13 15:00:00,162.21,162.72,161.97,162.52,11205.0,134.5118,134.9347,134.3128,134.7689,11205.0
2020-08-13 15:30:00,162.57,162.62,161.93,162.41,44445.0,134.8104,134.8518,134.2796,134.6777,44445.0
2020-08-14 09:30:00,162.5,164.57,162.16,164.22,18659.0,134.7523,136.4688,134.4704,136.1786,18659.0
2020-08-14 10:00:00,164.13,164.29,163.0,163.13,18315.0,136.104,136.2367,135.1669,135.2747,18315.0
2020-08-14 10:30:00,163.24,163.3,162.85,163.09,10908.0,135.3659,135.4157,135.0425,135.2416,10908.0
2020-08-14 11:00:00,163.02,163.52,162.94,163.25,17708.0,135.1835,135.5981,135.1172,135.3742,17708.0
2020-08-14 11:30:00,163.26,163.37,163.01,163.15,8166.0,135.3825,135.4737,135.1752,135.2913,8166.0
2020-08-14 12:00:00,163.13,163.65,163.13,163.43,12044.0,135.2747,135.7059,135.2747,135.5235,12044.0
2020-08-14 12:30:00,163.5,163.5,163.06,163.27,7197.0,135.5816,135.5816,135.2167,135.3908,7197.0
2020-08-14 13:00:00,163.18,163.31,162.88,163.31,10081.0,135.3162,135.424,135.0674,135.424,10081.0
2020-08-14 13:30:00,163.36,163.65,163.21,163.55,11693.0,135.4655,135.7059,135.3411,135.623,11693.0
2020-08-14 14:00:00,163.5,163.66,163.3,163.37,9189.0,135.5816,135.7142,135.4157,135.4737,9189.0
2020-08-14 14:30:00,163.4,163.49,163.08,163.21,8929.0,135.4986,135.5733,135.2333,135.3411,8929.0
2020-08-14 15:00:00,163.23,163.3,162.79,162.85,14543.0,135.3577,135.4157,134.9928,135.0425,14543.0
2020-08-14 15:30:00,162.69,163.85,162.68,163.67,61878.0,134.9099,135.8718,134.9016,135.7225,61878.0
2020-08-17 09:30:00,164.45,166.94,164.36,166.25,18265.0,136.3693,138.4342,136.2947,137.862,18265.0
2020-08-17 10:00:00,166.21,166.54,165.5,166.18,19155.0,137.8288,138.1025,137.24,137.8039,19155.0
2020-08-17 10:30:00,166.07,166.23,165.17,165.17,21320.0,137.7127,137.8454,136.9664,136.9664,21320.0
2020-08-17 11:00:00,165.23,165.73,165.03,165.52,12133.0,137.0161,137.4308,136.8503,137.2566,12133.0
2020-08-17 11:30:00,165.5,165.82,165.36,165.66,13206.0,137.24,137.5054,137.1239,137.3727,13206.0
2020-08-17 12:00:00,165.72,166.14,165.63,165.99,9250.0,137.4225,137.7708,137.3478,137.6464,9250.0
2020-08-17 12:30:00,165.99,166.43,165.99,166.38,4864.0,137.6464,138.0112,137.6464,137.9698,4864.0
2020-08-17 13:00:00,166.5,166.74,166.21,166.5,6428.0,138.0693,138.2683,137.8288,138.0693,6428.0
2020-08-17 13:30:00,166.5,166.5,165.36,165.48,13340.0,138.0693,138.0693,137.1239,137.2235,13340.0
2020-08-17 14:00:00,165.5,165.83,165.4,165.52,13636.0,137.24,137.5137,137.1571,137.2566,13636.0
2020-08-17 14:30:00,165.56,166.27,165.5,166.2,14132.0,137.2898,137.8786,137.24,137.8205,14132.0
2020-08-17 15:00:00,166.16,166.21,165.66,166.21,14308.0,137.7873,137.8288,137.3727,137.8288,14308.0
2020-08-17 15:30:00,166.21,166.6,166.18,166.37,64484.0,137.8288,138.1522,137.8039,137.9615,64484.0
2020-08-18 09:30:00,166.49,167.0,165.83,166.32,12618.0,138.061,138.4839,137.5137,137.92,12618.0
2020-08-18 10:00:00,166.14,167.05,165.55,165.55,12076.0,137.7708,138.5254,137.2815,137.2815,12076.0
2020-08-18 10:30:00,165.56,166.21,165.56,166.1,7468.0,137.2898,137.8288,137.2898,137.7376,7468.0
2020-08-18 11:00:00,166.19,166.9,166.05,166.84,4935.0,137.8122,138.401,137.6961,138.3512,4935.0
2020-08-18 11:30:00,166.88,166.92,166.59,166.81,6802.0,138.3844,138.4176,138.1439,138.3264,6802.0
2020-08-18 12:00:00,166.91,166.93,166.13,166.52,4097.0,138.4093,138.4259,137.7625,138.0859,4097.0
2020-08-18 12:30:00,166.66,167.36,166.62,167.19,4965.0,138.202,138.7824,138.1688,138.6415,4965.0
2020-08-18 13:00:00,167.06,167.71,167.0,167.0,8104.0,138.5337,139.0727,138.4839,138.4839,8104.0
2020-08-18 13:30:00,167.04,167.25,166.88,167.04,3725.0,138.5171,138.6912,138.3844,138.5171,3725.0
2020-08-18 14:00:00,166.91,166.91,166.6,166.65,3621.0,138.4093,138.4093,138.1522,138.1937,3621.0
2020-08-18 14:30:00,166.63,166.92,166.46,166.46,6202.0,138.1771,138.4176,138.0361,138.0361,6202.0
2020-08-18 15:00:00,166.66,166.78,166.36,166.37,7905.0,138.202,138.3015,137.9532,137.9615,7905.0
2020-08-18 15:30:00,166.38,166.6,166.11,166.26,66033.0,137.9698,138.1522,137.7459,137.8703,66033.0
2020-08-19 09:30:00,166.28,166.48,164.7,164.96,16455.0,137.8869,138.0527,136.5766,136.7922,16455.0
2020-08-19 10:00:00,165.05,165.84,164.98,165.25,7368.0,136.8669,137.522,136.8088,137.0327,7368.0
2020-08-19 10:30:00,165.4,165.91,165.0,165.15,12320.0,137.1571,137.58,136.8254,136.9498,12320.0
2020-08-19 11:00:00,165.24,165.39,165.1,165.35,7329.0,137.0244,137.1488,136.9083,137.1157,7329.0
2020-08-19 11:30:00,165.38,165.54,165.22,165.36,7533.0,137.1405,137.2732,137.0079,137.1239,7533.0
2020-08-19 12:00:00,165.24,165.74,165.19,165.57,8215.0,137.0244,137.4391,136.983,137.2981,8215.0
2020-08-19 12:30:00,165.58,165.58,165.11,165.11,4344.0,137.3064,137.3064,136.9166,136.9166,4344.0
2020-08-19 13:00:00,165.11,165.44,165.1,165.24,7099.0,136.9166,137.1903,136.9083,137.0244,7099.0
2020-08-19 13:30:00,165.33,165.63,165.26,165.26,5872.0,137.0991,137.3478,137.041,137.041,5872.0
2020-08-19 14:00:00,165.25,165.3,164.45,164.86,8750.0,137.0327,137.0742,136.3693,136.7093,8750.0
2020-08-19 14:30:00,164.9,165.55,164.8,165.26,12247.0,136.7425,137.2815,136.6596,137.041,12247.0
2020-08-19 15:00:00,165.21,165.48,165.21,165.41,7451.0,136.9996,137.2235,136.9996,137.1654,7451.0
2020-08-19 15:30:00,165.43,165.79,165.3,165.69,38010.0,137.182,137.4805,137.0742,137.3976,38010.0
2020-08-20 09:30:00,165.39,166.86,164.86,166.68,10340.0,137.1488,138.3678,136.7093,138.2186,10340.0
2020-08-20 10:00:00,166.99,167.48,166.49,167.39,7917.0,138.4756,138.8819,138.061,138.8073,7917.0
2020-08-20 10:30:00,167.46,168.33,167.31,168.0,7629.0,138.8654,139.5868,138.741,139.3132,7629.0
2020-08-20 11:00:00,168.03,170.6,167.99,170.26,25498.0,139.338,141.4692,139.3049,141.1872,25498.0
2020-08-20 11:30:00,170.14,171.09,170.03,171.03,16582.0,141.0877,141.8755,140.9965,141.8258,16582.0
2020-08-20 12:00:00,171.06,171.13,169.54,169.91,13630.0,141.8506,141.9087,140.5902,140.897,13630.0
2020-08-20 12:30:00,169.76,170.27,169.68,169.83,20155.0,140.7726,141.1955,140.7063,140.8307,20155.0
2020-08-20 13:00:00,169.96,170.22,169.29,169.36,16751.0,140.9385,141.1541,140.3829,140.4409,16751.0
2020-08-20 13:30:00,169.46,170.09,169.14,169.9,12241.0,140.5239,141.0463,140.2585,140.8887,12241.0
2020-08-20 14:00:00,169.94,170.01,169.39,170.01,5886.0,140.9219,140.9799,140.4658,140.9799,5886.0
2020-08-20 14:30:00,169.98,170.03,169.35,169.82,15053.0,140.9551,140.9965,140.4326,140.8224,15053.0
2020-08-20 15:00:00,169.88,170.76,169.81,170.59,16294.0,140.8721,141.6019,140.8141,141.4609,16294.0
2020-08-20 15:30:00,170.48,171.19,170.4,170.61,86468.0,141.3697,141.9584,141.3033,141.4775,86468.0
2020-08-21 09:30:00,170.0,170.0,168.04,168.92,20104.0,140.9716,140.9716,139.3463,140.0761,20104.0
2020-08-21 10:00:00,168.91,169.92,168.5,168.95,7489.0,140.0678,140.9053,139.7278,140.1009,7489.0
2020-08-21 10:30:00,168.79,170.33,168.79,170.33,5815.0,139.9683,141.2453,139.9683,141.2453,5815.0
2020-08-21 11:00:00,170.13,170.18,169.21,169.3,10344.0,141.0794,141.1209,140.3165,140.3912,10344.0
2020-08-21 11:30:00,169.3,169.84,169.3,169.64,4991.0,140.3912,140.839,140.3912,140.6731,4991.0
2020-08-21 12:00:00,169.71,170.41,169.66,170.28,7966.0,140.7312,141.3116,140.6897,141.2038,7966.0
2020-08-21 12:30:00,170.29,170.53,169.91,169.93,8278.0,141.2121,141.4111,140.897,140.9136,8278.0
2020-08-21 13:00:00,169.95,170.79,169.95,170.75,7669.0,140.9302,141.6267,140.9302,141.5936,7669.0
2020-08-21 13:30:00,170.78,170.91,169.86,170.31,13042.0,141.6185,141.7263,140.8555,141.2287,13042.0
2020-08-21 14:00:00,170.4,170.51,169.89,170.18,11661.0,141.3033,141.3946,140.8804,141.1209,11661.0
2020-08-21 14:30:00,170.18,170.34,170.06,170.24,7344.0,141.1209,141.2536,141.0214,141.1707,7344.0
2020-08-21 15:00:00,170.24,170.67,169.81,170.48,15680.0,141.1707,141.5272,140.8141,141.3697,15680.0
2020-08-21 15:30:00,170.5,171.02,170.2,170.81,37193.0,141.3863,141.8175,141.1375,141.6433,37193.0
2020-08-24 09:30:00,172.99,173.8,172.54,173.01,31648.0,143.4511,144.1228,143.0779,143.4677,31648.0
2020-08-24 10:00:00,173.7,173.92,172.91,173.72,12639.0,144.0399,144.2223,143.3847,144.0564,12639.0
2020-08-24 10:30:00,173.75,174.27,173.01,173.56,19074.0,144.0813,144.5125,143.4677,143.9238,19074.0
2020-08-24 11:00:00,173.72,174.16,173.63,173.81,10112.0,144.0564,144.4213,143.9818,144.1311,10112.0
2020-08-24 11:30:00,173.93,174.74,173.89,174.41,13210.0,144.2306,144.9023,144.1974,144.6286,13210.0
2020-08-24 12:00:00,174.37,175.54,174.24,175.02,18313.0,144.5954,145.5657,144.4876,145.1345,18313.0
2020-08-24 12:30:00,175.06,175.06,174.12,174.27,9460.0,145.1676,145.1676,144.3881,144.5125,9460.0
2020-08-24 13:00:00,174.21,174.36,173.61,173.8,9101.0,144.4628,144.5872,143.9652,144.1228,9101.0
2020-08-24 13:30:00,173.89,174.02,173.58,173.81,10547.0,144.1974,144.3052,143.9403,144.1311,10547.0
2020-08-24 14:00:00,173.87,174.03,173.39,173.64,8846.0,144.1808,144.3135,143.7828,143.9901,8846.0
2020-08-24 14:30:00,173.57,173.9,173.21,173.59,8973.0,143.932,144.2057,143.6335,143.9486,8973.0
2020-08-24 15:00:00,173.71,173.93,173.43,173.67,10952.0,144.0481,144.2306,143.816,144.015,10952.0
2020-08-24 15:30:00,173.66,173.68,172.42,172.78,51402.0,144.0067,144.0233,142.9784,143.2769,51402.0
2020-08-25 09:30:00,174.11,174.38,173.2,174.08,31660.0,144.3798,144.6037,143.6252,144.355,31660.0
2020-08-25 10:00:00,173.97,174.02,173.45,173.7,19834.0,144.2637,144.3052,143.8325,144.0399,19834.0
2020-08-25 10:30:00,173.7,173.7,172.72,173.24,18310.0,144.0399,144.0399,143.2272,143.6584,18310.0
2020-08-25 11:00:00,173.21,173.74,172.94,173.02,12235.0,143.6335,144.073,143.4096,143.476,12235.0
2020-08-25 11:30:00,173.14,173.63,172.75,173.63,13108.0,143.5755,143.9818,143.2521,143.9818,13108.0
2020-08-25 12:00:00,173.57,173.74,173.18,173.37,9204.0,143.932,144.073,143.6086,143.7662,9204.0
2020-08-25 12:30:00,173.33,173.84,173.32,173.84,8195.0,143.733,144.1559,143.7247,144.1559,8195.0
2020-08-25 13:00:00,173.81,174.71,173.62,174.56,14089.0,144.1311,144.8774,143.9735,144.753,14089.0
2020-08-25 13:30:00,174.68,174.68,174.05,174.43,18658.0,144.8525,144.8525,144.3301,144.6452,18658.0
2020-08-25 14:00:00,174.45,175.26,174.42,175.16,19286.0,144.6618,145.3335,144.6369,145.2505,19286.0
2020-08-25 14:30:00,175.16,176.08,175.15,175.71,26060.0,145.2505,146.0135,145.2423,145.7066,26060.0
2020-08-25 15:00:00,175.6,175.74,174.94,175.66,18401.0,145.6154,145.7315,145.0681,145.6652,18401.0
2020-08-25 15:30:00,175.69,175.85,174.42,174.8,69745.0,145.69,145.8227,144.6369,144.952,69745.0
2020-08-26 09:30:00,169.25,169.25,162.0,162.28,87607.0,145.1843,145.1843,138.9652,139.2054,87607.0
2020-08-26 10:00:00,162.73,163.23,161.52,162.1,45938.0,139.5914,140.0203,138.5534,139.051,45938.0
2020-08-26 10:30:00,162.15,162.64,160.43,160.48,41706.0,139.0939,139.5142,137.6184,137.6613,41706.0
2020-08-26 11:00:00,160.6,161.24,159.28,160.23,65540.0,137.7643,138.3133,136.6319,137.4469,65540.0
2020-08-26 11:30:00,160.14,161.24,159.79,161.16,43548.0,137.3697,138.3133,137.0694,138.2446,43548.0
2020-08-26 12:00:00,161.24,162.22,161.07,162.01,29363.0,138.3133,139.1539,138.1674,138.9738,29363.0
2020-08-26 12:30:00,162.01,162.11,161.53,161.75,22835.0,138.9738,139.0596,138.562,138.7507,22835.0
2020-08-26 13:00:00,161.81,162.04,161.51,161.96,26269.0,138.8022,138.9995,138.5449,138.9309,26269.0
2020-08-26 13:30:00,161.79,163.03,161.79,162.61,30289.0,138.7851,139.8487,138.7851,139.4885,30289.0
2020-08-26 14:00:00,162.32,163.27,162.27,163.03,22771.0,139.2397,140.0546,139.1968,139.8487,22771.0
2020-08-26 14:30:00,163.02,163.96,162.8,163.88,26111.0,139.8402,140.6465,139.6514,140.5779,26111.0
2020-08-26 15:00:00,163.75,163.98,162.36,162.49,26539.0,140.4664,140.6637,139.274,139.3855,26539.0
2020-08-26 15:30:00,162.59,163.26,162.58,163.15,83149.0,139.4713,140.046,139.4627,139.9517,83149.0
2020-08-27 09:30:00,163.34,166.31,163.3,166.1,24923.0,140.1147,142.6624,140.0803,142.4822,24923.0
2020-08-27 10:00:00,165.91,165.91,164.33,165.54,12024.0,142.3192,142.3192,140.9639,142.0018,12024.0
2020-08-27 10:30:00,165.54,165.61,164.74,164.93,6455.0,142.0018,142.0619,141.3156,141.4786,6455.0
2020-08-27 11:00:00,165.3,165.46,164.95,165.42,10155.0,141.796,141.9332,141.4957,141.8989,10155.0
2020-08-27 11:30:00,165.25,165.84,164.88,165.78,10491.0,141.7531,142.2592,141.4357,142.2077,10491.0
2020-08-27 12:00:00,165.84,165.88,165.29,165.82,10534.0,142.2592,142.2935,141.7874,142.242,10534.0
2020-08-27 12:30:00,165.78,166.28,165.6,166.13,22176.0,142.2077,142.6366,142.0533,142.5079,22176.0
2020-08-27 13:00:00,166.13,167.23,166.1,167.14,14916.0,142.5079,143.4515,142.4822,143.3743,14916.0
2020-08-27 13:30:00,167.11,168.05,167.09,168.05,17017.0,143.3486,144.1549,143.3314,144.1549,17017.0
2020-08-27 14:00:00,168.1,168.17,166.86,167.26,14821.0,144.1978,144.2579,143.1341,143.4773,14821.0
2020-08-27 14:30:00,167.39,168.1,167.39,167.99,12850.0,143.5888,144.1978,143.5888,144.1035,12850.0
2020-08-27 15:00:00,167.94,168.36,167.47,167.69,13515.0,144.0606,144.4209,143.6574,143.8461,13515.0
2020-08-27 15:30:00,167.76,167.77,166.39,166.6,64366.0,143.9062,143.9148,142.731,142.9111,64366.0
2020-08-28 09:30:00,166.48,167.27,166.03,166.79,8621.0,142.8082,143.4858,142.4222,143.0741,8621.0
2020-08-28 10:00:00,166.75,167.49,166.57,167.38,26974.0,143.0398,143.6746,142.8854,143.5802,26974.0
2020-08-28 10:30:00,167.28,167.9,167.28,167.62,9015.0,143.4944,144.0263,143.4944,143.7861,9015.0
2020-08-28 11:00:00,167.59,168.15,167.47,167.66,5935.0,143.7603,144.2407,143.6574,143.8204,5935.0
2020-08-28 11:30:00,167.72,168.46,167.68,168.28,4538.0,143.8719,144.5066,143.8376,144.3522,4538.0
2020-08-28 12:00:00,168.17,168.57,168.02,168.37,10551.0,144.2579,144.601,144.1292,144.4294,10551.0
2020-08-28 12:30:00,168.37,168.65,168.32,168.65,4704.0,144.4294,144.6696,144.3865,144.6696,4704.0
2020-08-28 13:00:00,168.61,168.61,168.08,168.17,9631.0,144.6353,144.6353,144.1807,144.2579,9631.0
2020-08-28 13:30:00,168.22,168.28,167.81,168.15,8330.0,144.3008,144.3522,143.9491,144.2407,8330.0
2020-08-28 14:00:00,168.1,168.1,167.67,168.04,7009.0,144.1978,144.1978,143.829,144.1464,7009.0
2020-08-28 14:30:00,168.09,168.09,167.71,167.9,5071.0,144.1893,144.1893,143.8633,144.0263,5071.0
2020-08-28 15:00:00,167.87,168.25,167.83,168.13,4939.0,144.0005,144.3265,143.9662,144.2236,4939.0
2020-08-28 15:30:00,168.12,168.24,167.87,168.09,19422.0,144.215,144.3179,144.0005,144.1893,19422.0
2020-08-31 09:30:00,167.35,167.7,166.39,166.74,13541.0,143.5545,143.8547,142.731,143.0312,13541.0
2020-08-31 10:00:00,166.62,167.94,166.47,167.9,9390.0,142.9283,144.0606,142.7996,144.0263,9390.0
2020-08-31 10:30:00,167.84,167.84,167.01,167.3,7354.0,143.9748,143.9748,143.2628,143.5116,7354.0
2020-08-31 11:00:00,167.44,167.83,167.02,167.64,8327.0,143.6317,143.9662,143.2714,143.8032,8327.0
2020-08-31 11:30:00,167.33,167.91,167.3,167.33,5530.0,143.5373,144.0348,143.5116,143.5373,5530.0
2020-08-31 12:00:00,167.4,167.7,167.21,167.35,3110.0,143.5974,143.8547,143.4344,143.5545,3110.0
2020-08-31 12:30:00,167.45,167.69,167.39,167.69,3893.0,143.6403,143.8461,143.5888,143.8461,3893.0
2020-08-31 13:00:00,167.65,167.97,167.58,167.8,1956.0,143.8118,144.0863,143.7518,143.9405,1956.0
2020-08-31 13:30:00,167.95,168.29,167.92,168.16,5741.0,144.0692,144.3608,144.0434,144.2493,5741.0
2020-08-31 14:00:00,168.11,168.26,167.89,168.26,8257.0,144.2064,144.3351,144.0177,144.3351,8257.0
2020-08-31 14:30:00,168.16,168.83,168.08,168.81,11242.0,144.2493,144.824,144.1807,144.8069,11242.0
2020-08-31 15:00:00,168.86,169.19,168.38,168.52,14079.0,144.8498,145.1328,144.438,144.5581,14079.0
2020-08-31 15:30:00,168.59,169.3,168.31,168.56,41186.0,144.6182,145.2272,144.378,144.5924,41186.0
2020-09-01 09:30:00,169.12,169.43,167.88,168.65,13583.0,145.0728,145.3387,144.0091,144.6696,13583.0
2020-09-01 10:00:00,168.97,170.43,168.85,170.11,12184.0,144.9441,146.1965,144.8412,145.922,12184.0
2020-09-01 10:30:00,170.07,170.1,169.42,169.69,6442.0,145.8877,145.9135,145.3301,145.5617,6442.0
2020-09-01 11:00:00,169.71,169.77,168.17,168.17,10603.0,145.5789,145.6304,144.2579,144.2579,10603.0
2020-09-01 11:30:00,168.21,168.21,167.41,167.85,17276.0,144.2922,144.2922,143.6059,143.9834,17276.0
2020-09-01 12:00:00,167.85,168.04,167.81,167.86,7324.0,143.9834,144.1464,143.9491,143.992,7324.0
2020-09-01 12:30:00,167.86,168.01,167.57,167.98,7048.0,143.992,144.1206,143.7432,144.0949,7048.0
2020-09-01 13:00:00,167.84,168.13,167.5,167.5,8513.0,143.9748,144.2236,143.6831,143.6831,8513.0
2020-09-01 13:30:00,167.53,167.88,167.5,167.63,8357.0,143.7089,144.0091,143.6831,143.7947,8357.0
2020-09-01 14:00:00,167.88,168.06,167.71,167.78,11458.0,144.0091,144.1635,143.8633,143.9233,11458.0
2020-09-01 14:30:00,167.82,168.24,167.75,168.02,10511.0,143.9576,144.3179,143.8976,144.1292,10511.0
2020-09-01 15:00:00,168.07,168.74,168.01,168.64,11028.0,144.1721,144.7468,144.1206,144.661,11028.0
2020-09-01 15:30:00,168.86,170.21,168.77,170.08,35766.0,144.8498,146.0078,144.7726,145.8963,35766.0
2020-09-02 09:30:00,170.37,171.0,168.92,169.43,9220.0,146.1451,146.6855,144.9012,145.3387,9220.0
2020-09-02 10:00:00,169.9,169.9,168.69,169.33,8920.0,145.7419,145.7419,144.7039,145.2529,8920.0
2020-09-02 10:30:00,169.59,170.42,169.21,170.07,5854.0,145.476,146.1879,145.15,145.8877,5854.0
2020-09-02 11:00:00,170.15,170.58,169.81,170.23,8566.0,145.9563,146.3252,145.6647,146.025,8566.0
2020-09-02 11:30:00,170.49,171.05,170.16,171.05,4907.0,146.248,146.7284,145.9649,146.7284,4907.0
2020-09-02 12:00:00,171.31,171.66,171.12,171.44,4626.0,146.9514,147.2516,146.7884,147.0629,4626.0
2020-09-02 12:30:00,171.53,171.8,171.03,171.19,7102.0,147.1401,147.3717,146.7112,146.8485,7102.0
2020-09-02 13:00:00,171.25,171.27,170.72,170.85,7317.0,146.8999,146.9171,146.4453,146.5568,7317.0
2020-09-02 13:30:00,170.95,171.48,170.64,170.97,10845.0,146.6426,147.0972,146.3767,146.6597,10845.0
2020-09-02 14:00:00,170.88,171.33,170.58,171.18,3177.0,146.5825,146.9686,146.3252,146.8399,3177.0
2020-09-02 14:30:00,171.04,171.04,169.3,169.85,14725.0,146.7198,146.7198,145.2272,145.699,14725.0
2020-09-02 15:00:00,169.87,170.08,169.15,169.18,11377.0,145.7162,145.8963,145.0985,145.1243,11377.0
2020-09-02 15:30:00,169.31,170.0,169.15,169.8,38088.0,145.2358,145.8277,145.0985,145.6561,38088.0
2020-09-03 09:30:00,169.47,169.74,166.05,166.11,12763.0,145.373,145.6046,142.4393,142.4908,12763.0
2020-09-03 10:00:00,166.75,166.83,165.34,165.34,6897.0,143.0398,143.1084,141.8303,141.8303,6897.0
2020-09-03 10:30:00,165.44,165.83,165.1,165.3,6022.0,141.9161,142.2506,141.6244,141.796,6022.0
2020-09-03 11:00:00,165.1,165.16,162.2,162.68,11911.0,141.6244,141.6759,139.1368,139.5485,11911.0
2020-09-03 11:30:00,162.69,163.76,162.11,163.44,18016.0,139.5571,140.4749,139.0596,140.2004,18016.0
2020-09-03 12:00:00,163.16,164.04,163.13,163.44,6622.0,139.9603,140.7151,139.9345,140.2004,6622.0
2020-09-03 12:30:00,163.44,163.44,162.39,162.68,5305.0,140.2004,140.2004,139.2997,139.5485,5305.0
2020-09-03 13:00:00,162.47,163.11,161.78,163.11,6497.0,139.3684,139.9174,138.7765,139.9174,6497.0
2020-09-03 13:30:00,163.04,163.14,162.11,162.48,8618.0,139.8573,139.9431,139.0596,139.3769,8618.0
2020-09-03 14:00:00,162.46,162.77,161.21,161.94,10553.0,139.3598,139.6257,138.2875,138.9137,10553.0
2020-09-03 14:30:00,161.95,163.63,161.95,162.62,8080.0,138.9223,140.3634,138.9223,139.497,8080.0
2020-09-03 15:00:00,162.6,163.01,162.06,162.27,8685.0,139.4799,139.8316,139.0167,139.1968,8685.0
2020-09-03 15:30:00,162.24,163.61,161.87,163.44,34764.0,139.1711,140.3463,138.8537,140.2004,34764.0
2020-09-04 09:30:00,164.25,165.11,161.14,161.56,11683.0,140.8953,141.633,138.2275,138.5878,11683.0
2020-09-04 10:00:00,161.51,162.23,159.32,159.63,18374.0,138.5449,139.1625,136.6663,136.9322,18374.0
2020-09-04 10:30:00,159.26,159.34,156.26,157.85,20059.0,136.6148,136.6834,134.0414,135.4053,20059.0
2020-09-04 11:00:00,158.06,158.18,157.0,157.64,13117.0,135.5854,135.6884,134.6761,135.2251,13117.0
2020-09-04 11:30:00,158.01,158.82,157.96,158.71,13004.0,135.5425,136.2374,135.4996,136.143,13004.0
2020-09-04 12:00:00,158.68,158.75,156.66,158.41,24448.0,136.1173,136.1773,134.3845,135.8857,24448.0
2020-09-04 12:30:00,158.75,160.22,158.61,159.61,14271.0,136.1773,137.4383,136.0572,136.915,14271.0
2020-09-04 13:00:00,159.82,160.34,158.94,159.39,6200.0,137.0952,137.5412,136.3403,136.7263,6200.0
2020-09-04 13:30:00,159.19,159.25,158.7,158.96,12186.0,136.5547,136.6062,136.1344,136.3574,12186.0
2020-09-04 14:00:00,159.03,159.25,158.74,158.77,9841.0,136.4175,136.6062,136.1687,136.1945,9841.0
2020-09-04 14:30:00,158.77,160.99,158.5,160.88,25435.0,136.1945,138.0988,135.9629,138.0044,25435.0
2020-09-04 15:00:00,160.89,161.81,160.69,161.5,17591.0,138.013,138.8022,137.8415,138.5363,17591.0
2020-09-04 15:30:00,161.56,161.65,160.44,160.65,76127.0,138.5878,138.665,137.627,137.8071,76127.0
2020-09-08 09:30:00,159.63,159.91,155.99,159.29,29376.0,136.9322,137.1724,133.8098,136.6405,29376.0
2020-09-08 10:00:00,159.29,159.29,157.22,158.84,6784.0,136.6405,136.6405,134.8649,136.2545,6784.0
2020-09-08 10:30:00,159.01,159.28,157.7,158.02,8376.0,136.4003,136.6319,135.2766,135.5511,8376.0
2020-09-08 11:00:00,157.89,159.59,157.88,158.61,4922.0,135.4396,136.8979,135.431,136.0572,4922.0
2020-09-08 11:30:00,158.22,158.66,157.68,158.53,7718.0,135.7227,136.1001,135.2595,135.9886,7718.0
2020-09-08 12:00:00,158.42,158.96,158.21,158.84,38650.0,135.8942,136.3574,135.7141,136.2545,38650.0
2020-09-08 12:30:00,158.97,159.44,158.45,159.15,4918.0,136.366,136.7692,135.92,136.5204,4918.0
2020-09-08 13:00:00,159.33,159.8,158.71,159.41,18194.0,136.6748,137.078,136.143,136.7435,18194.0
2020-09-08 13:30:00,159.28,160.09,158.95,159.79,16183.0,136.6319,137.3268,136.3489,137.0694,16183.0
2020-09-08 14:00:00,159.57,159.83,158.68,158.86,12960.0,136.8807,137.1037,136.1173,136.2717,12960.0
2020-09-08 14:30:00,158.86,158.87,156.67,156.72,18204.0,136.2717,136.2802,134.3931,134.436,18204.0
2020-09-08 15:00:00,156.93,157.75,156.46,157.71,10191.0,134.6161,135.3195,134.2129,135.2852,10191.0
2020-09-08 15:30:00,157.91,158.43,157.28,157.43,26425.0,135.4567,135.9028,134.9163,135.045,26425.0
2020-09-09 09:30:00,159.47,161.05,158.71,159.99,12242.0,136.7949,138.1503,136.143,137.241,12242.0
2020-09-09 10:00:00,160.3,161.77,160.29,161.59,9283.0,137.5069,138.7679,137.4983,138.6135,9283.0
2020-09-09 10:30:00,161.94,162.4,160.94,161.23,10454.0,138.9137,139.3083,138.0559,138.3047,10454.0
2020-09-09 11:00:00,161.15,161.7,160.44,160.72,6210.0,138.2361,138.7078,137.627,137.8672,6210.0
2020-09-09 11:30:00,160.56,160.93,160.23,160.66,14391.0,137.7299,138.0473,137.4469,137.8157,14391.0
2020-09-09 12:00:00,160.89,161.8,160.89,161.18,9555.0,138.013,138.7936,138.013,138.2618,9555.0
2020-09-09 12:30:00,161.13,162.05,161.13,161.68,8697.0,138.2189,139.0081,138.2189,138.6907,8697.0
2020-09-09 13:00:00,161.7,162.57,161.69,161.74,3887.0,138.7078,139.4541,138.6993,138.7422,3887.0
2020-09-09 13:30:00,161.69,162.13,161.54,161.65,8079.0,138.6993,139.0767,138.5706,138.665,8079.0
2020-09-09 14:00:00,161.69,162.47,161.46,162.18,7100.0,138.6993,139.3684,138.502,139.1196,7100.0
2020-09-09 14:30:00,162.28,162.85,162.27,162.54,3184.0,139.2054,139.6943,139.1968,139.4284,3184.0
2020-09-09 15:00:00,162.55,163.13,162.49,162.83,8301.0,139.437,139.9345,139.3855,139.6772,8301.0
2020-09-09 15:30:00,162.8,163.01,161.7,161.84,38036.0,139.6514,139.8316,138.7078,138.8279,38036.0
2020-09-10 09:30:00,163.0,163.58,161.54,161.79,21913.0,139.823,140.3205,138.5706,138.7851,21913.0
2020-09-10 10:00:00,161.83,163.26,161.82,162.14,11811.0,138.8194,140.046,138.8108,139.0853,11811.0
2020-09-10 10:30:00,162.12,163.11,161.29,161.46,13663.0,139.0681,139.9174,138.3561,138.502,13663.0
2020-09-10 11:00:00,161.34,162.84,160.92,162.77,6970.0,138.399,139.6858,138.0388,139.6257,6970.0
2020-09-10 11:30:00,162.79,163.14,162.39,162.84,4853.0,139.6429,139.9431,139.2997,139.6858,4853.0
2020-09-10 12:00:00,163.18,163.39,162.17,162.26,34032.0,139.9774,140.1575,139.111,139.1882,34032.0
2020-09-10 12:30:00,162.49,162.6,161.73,162.4,8082.0,139.3855,139.4799,138.7336,139.3083,8082.0
2020-09-10 13:00:00,162.45,163.92,162.45,162.77,20305.0,139.3512,140.6122,139.3512,139.6257,20305.0
2020-09-10 13:30:00,163.18,163.64,162.91,163.09,6302.0,139.9774,140.372,139.7458,139.9002,6302.0
2020-09-10 14:00:00,163.54,163.54,161.12,161.59,17446.0,140.2862,140.2862,138.2103,138.6135,17446.0
2020-09-10 14:30:00,161.47,161.93,161.15,161.91,6490.0,138.5106,138.9051,138.2361,138.888,6490.0
2020-09-10 15:00:00,161.92,161.99,160.5,161.11,7074.0,138.8966,138.9566,137.6785,138.2017,7074.0
2020-09-10 15:30:00,161.02,162.05,160.85,161.44,26710.0,138.1245,139.0081,137.9787,138.4848,26710.0
2020-09-11 09:30:00,162.75,163.8,161.45,161.88,13285.0,139.6085,140.5092,138.4934,138.8623,13285.0
2020-09-11 10:00:00,161.85,162.29,161.24,162.01,4794.0,138.8365,139.214,138.3133,138.9738,4794.0
2020-09-11 10:30:00,162.09,162.49,161.37,161.94,3293.0,139.0424,139.3855,138.4248,138.9137,3293.0
2020-09-11 11:00:00,162.07,162.9,162.07,162.22,3222.0,139.0252,139.7372,139.0252,139.1539,3222.0
2020-09-11 11:30:00,161.85,162.2,161.29,161.44,3202.0,138.8365,139.1368,138.3561,138.4848,3202.0
2020-09-11 12:00:00,161.41,161.77,161.31,161.43,2725.0,138.4591,138.7679,138.3733,138.4762,2725.0
2020-09-11 12:30:00,161.3,161.46,160.7,160.76,3987.0,138.3647,138.502,137.85,137.9015,3987.0
2020-09-11 13:00:00,160.38,160.42,159.0,159.42,9827.0,137.5755,137.6099,136.3918,136.752,9827.0
2020-09-11 13:30:00,159.2,159.96,158.9,159.53,8162.0,136.5633,137.2153,136.306,136.8464,8162.0
2020-09-11 14:00:00,159.51,160.3,159.32,160.02,3317.0,136.8292,137.5069,136.6663,137.2667,3317.0
2020-09-11 14:30:00,160.07,160.6,159.86,160.39,4290.0,137.3096,137.7643,137.1295,137.5841,4290.0
2020-09-11 15:00:00,160.45,160.67,160.02,160.52,5990.0,137.6356,137.8243,137.2667,137.6956,5990.0
2020-09-11 15:30:00,160.47,160.73,159.94,159.96,25875.0,137.6527,137.8758,137.1981,137.2153,25875.0
2020-09-14 09:30:00,162.0,162.69,161.45,161.9,14541.0,138.9652,139.5571,138.4934,138.8794,14541.0
2020-09-14 10:00:00,161.84,162.74,161.59,162.74,4908.0,138.8279,139.6,138.6135,139.6,4908.0
2020-09-14 10:30:00,162.62,162.62,161.52,161.73,7758.0,139.497,139.497,138.5534,138.7336,7758.0
2020-09-14 11:00:00,161.41,161.41,160.35,160.89,14377.0,138.4591,138.4591,137.5498,138.013,14377.0
2020-09-14 11:30:00,160.93,161.44,160.75,161.42,8194.0,138.0473,138.4848,137.8929,138.4677,8194.0
2020-09-14 12:00:00,161.36,161.52,160.86,160.94,11069.0,138.4162,138.5534,137.9873,138.0559,11069.0
2020-09-14 12:30:00,160.99,161.12,160.7,161.11,9127.0,138.0988,138.2103,137.85,138.2017,9127.0
2020-09-14 13:00:00,161.15,161.15,160.21,160.5,7834.0,138.2361,138.2361,137.4297,137.6785,7834.0
2020-09-14 13:30:00,160.59,160.59,159.93,160.13,13442.0,137.7557,137.7557,137.1895,137.3611,13442.0
2020-09-14 14:00:00,160.2,160.96,160.19,160.51,7170.0,137.4211,138.0731,137.4126,137.6871,7170.0
2020-09-14 14:30:00,160.55,160.57,159.85,160.33,7311.0,137.7214,137.7385,137.1209,137.5326,7311.0
2020-09-14 15:00:00,160.33,160.45,159.85,160.31,5454.0,137.5326,137.6356,137.1209,137.5155,5454.0
2020-09-14 15:30:00,160.18,160.38,159.38,159.83,67096.0,137.404,137.5755,136.7177,137.1037,67096.0
2020-09-15 09:30:00,165.75,166.3,160.69,162.24,40900.0,142.182,142.6538,137.8415,139.1711,40900.0
2020-09-15 10:00:00,162.34,163.91,162.11,163.25,22954.0,139.2568,140.6036,139.0596,140.0375,22954.0
2020-09-15 10:30:00,163.28,163.46,161.59,161.62,13805.0,140.0632,140.2176,138.6135,138.6392,13805.0
2020-09-15 11:00:00,161.75,162.18,160.66,161.42,24076.0,138.7507,139.1196,137.8157,138.4677,24076.0
2020-09-15 11:30:00,161.46,161.9,161.0,161.4,11624.0,138.502,138.8794,138.1074,138.4505,11624.0
2020-09-15 12:00:00,161.47,161.47,160.59,160.8,19766.0,138.5106,138.5106,137.7557,137.9358,19766.0
2020-09-15 12:30:00,160.83,161.49,160.51,160.99,12724.0,137.9616,138.5277,137.6871,138.0988,12724.0
2020-09-15 13:00:00,161.04,161.18,160.38,160.83,21009.0,138.1417,138.2618,137.5755,137.9616,21009.0
2020-09-15 13:30:00,160.78,160.86,160.45,160.63,18335.0,137.9187,137.9873,137.6356,137.79,18335.0
2020-09-15 14:00:00,160.58,160.65,160.01,160.12,34682.0,137.7471,137.8071,137.2581,137.3525,34682.0
2020-09-15 14:30:00,160.2,160.77,160.17,160.34,18161.0,137.4211,137.9101,137.3954,137.5412,18161.0
2020-09-15 15:00:00,160.43,160.43,159.88,160.01,22948.0,137.6184,137.6184,137.1466,137.2581,22948.0
2020-09-15 15:30:00,160.04,160.59,159.53,160.57,71475.0,137.2839,137.7557,136.8464,137.7385,71475.0
2020-09-16 09:30:00,160.17,160.47,157.3,157.56,12103.0,137.3954,137.6527,134.9335,135.1565,12103.0
2020-09-16 10:00:00,157.53,158.53,156.89,157.42,11686.0,135.1308,135.9886,134.5818,135.0364,11686.0
2020-09-16 10:30:00,157.41,157.44,156.02,157.12,7830.0,135.0278,135.0536,133.8355,134.7791,7830.0
2020-09-16 11:00:00,157.08,157.6,156.47,156.56,10676.0,134.7448,135.1908,134.2215,134.2987,10676.0
2020-09-16 11:30:00,156.62,156.86,156.41,156.42,6468.0,134.3502,134.556,134.17,134.1786,6468.0
2020-09-16 12:00:00,156.46,156.97,156.4,156.83,9621.0,134.2129,134.6504,134.1615,134.5303,9621.0
2020-09-16 12:30:00,156.79,157.41,156.75,157.32,16442.0,134.496,135.0278,134.4617,134.9506,16442.0
2020-09-16 13:00:00,157.32,157.32,156.28,156.33,8381.0,134.9506,134.9506,134.0585,134.1014,8381.0
2020-09-16 13:30:00,156.36,156.61,155.59,155.85,17964.0,134.1271,134.3416,133.4666,133.6897,17964.0
2020-09-16 14:00:00,156.02,156.2,155.01,155.67,14010.0,133.8355,133.9899,132.9691,133.5353,14010.0
2020-09-16 14:30:00,155.75,155.9,154.25,154.52,23267.0,133.6039,133.7326,132.3172,132.5488,23267.0
2020-09-16 15:00:00,154.69,155.42,154.56,155.15,48418.0,132.6946,133.3208,132.5831,133.0892,48418.0
2020-09-16 15:30:00,155.09,155.37,154.51,154.58,75819.0,133.0377,133.2779,132.5402,132.6002,75819.0
2020-09-17 09:30:00,153.66,153.66,150.13,152.57,17030.0,131.8111,131.8111,128.783,130.876,17030.0
2020-09-17 10:00:00,152.8,153.0,151.48,152.52,11680.0,131.0733,131.2449,129.941,130.8332,11680.0
2020-09-17 10:30:00,152.84,154.32,152.71,153.47,7410.0,131.1077,132.3772,130.9961,131.6481,7410.0
2020-09-17 11:00:00,153.77,155.69,153.76,155.6,37149.0,131.9054,133.5524,131.8968,133.4752,37149.0
2020-09-17 11:30:00,155.63,156.72,155.11,156.28,22053.0,133.5009,134.436,133.0549,134.0585,22053.0
2020-09-17 12:00:00,156.18,156.27,154.73,155.54,10653.0,133.9727,134.0499,132.7289,133.4237,10653.0
2020-09-17 12:30:00,155.46,155.74,155.12,155.54,6832.0,133.3551,133.5953,133.0635,133.4237,6832.0
2020-09-17 13:00:00,155.52,155.52,155.0,155.22,8283.0,133.4066,133.4066,132.9605,133.1492,8283.0
2020-09-17 13:30:00,155.19,155.47,154.91,155.47,18790.0,133.1235,133.3637,132.8833,133.3637,18790.0
2020-09-17 14:00:00,155.49,156.22,155.49,155.72,9700.0,133.3808,134.0071,133.3808,133.5781,9700.0
2020-09-17 14:30:00,155.65,155.65,154.5,154.57,26396.0,133.5181,133.5181,132.5316,132.5917,26396.0
2020-09-17 15:00:00,154.56,154.59,153.94,154.38,7863.0,132.5831,132.6088,132.0512,132.4287,7863.0
2020-09-17 15:30:00,154.38,154.84,153.56,154.8,60093.0,132.4287,132.8233,131.7253,132.789,60093.0
2020-09-18 09:30:00,155.35,155.39,153.74,154.5,33903.0,133.2608,133.2951,131.8797,132.5316,33903.0
2020-09-18 10:00:00,153.82,154.63,152.41,152.51,6213.0,131.9483,132.6431,130.7388,130.8246,6213.0
2020-09-18 10:30:00,152.75,152.77,151.27,151.55,14938.0,131.0305,131.0476,129.7609,130.0011,14938.0
2020-09-18 11:00:00,151.51,152.02,151.32,151.89,30392.0,129.9668,130.4042,129.8038,130.2927,30392.0
2020-09-18 11:30:00,151.62,151.84,150.57,150.57,14004.0,130.0611,130.2498,129.1604,129.1604,14004.0
2020-09-18 12:00:00,150.57,150.77,148.89,149.6,33487.0,129.1604,129.332,127.7193,128.3283,33487.0
2020-09-18 12:30:00,149.6,149.98,149.24,149.98,21941.0,128.3283,128.6543,128.0195,128.6543,21941.0
2020-09-18 13:00:00,149.94,150.36,149.35,149.35,11792.0,128.62,128.9803,128.1139,128.1139,11792.0
2020-09-18 13:30:00,149.1,149.1,148.25,148.78,18314.0,127.8994,127.8994,127.1703,127.6249,18314.0
2020-09-18 14:00:00,148.92,148.97,148.16,148.27,17019.0,127.745,127.7879,127.0931,127.1875,17019.0
2020-09-18 14:30:00,148.27,148.68,147.71,148.64,23168.0,127.1875,127.5392,126.7071,127.5049,23168.0
2020-09-18 15:00:00,148.66,148.85,148.03,148.26,15625.0,127.522,127.685,126.9816,127.1789,15625.0
2020-09-18 15:30:00,148.38,149.17,147.78,149.13,113209.0,127.2818,127.9595,126.7671,127.9252,113209.0
2020-09-21 09:30:00,147.18,147.99,144.52,146.92,36090.0,126.2524,126.9473,123.9707,126.0294,36090.0
2020-09-21 10:00:00,146.89,147.3,146.0,146.0,12434.0,126.0037,126.3554,125.2402,125.2402,12434.0
2020-09-21 10:30:00,146.1,146.64,145.36,146.0,15041.0,125.326,125.7892,124.6912,125.2402,15041.0
2020-09-21 11:00:00,146.05,146.85,145.51,145.63,18170.0,125.2831,125.9694,124.8199,124.9228,18170.0
2020-09-21 11:30:00,145.59,146.12,145.29,145.46,12382.0,124.8885,125.3432,124.6312,124.777,12382.0
2020-09-21 12:00:00,145.44,146.19,145.35,146.17,5086.0,124.7599,125.4032,124.6827,125.3861,5086.0
2020-09-21 12:30:00,145.8,145.81,144.3,144.3,14017.0,125.0687,125.0773,123.782,123.782,14017.0
2020-09-21 13:00:00,144.43,145.37,144.13,145.06,6717.0,123.8935,124.6998,123.6361,124.4339,6717.0
2020-09-21 13:30:00,145.09,146.3,145.09,146.17,26432.0,124.4596,125.4976,124.4596,125.3861,26432.0
2020-09-21 14:00:00,146.17,146.55,146.03,146.28,10220.0,125.3861,125.712,125.266,125.4804,10220.0
2020-09-21 14:30:00,146.31,146.38,145.66,146.34,14696.0,125.5062,125.5662,124.9486,125.5319,14696.0
2020-09-21 15:00:00,146.26,148.29,146.22,147.88,26093.0,125.4633,127.2046,125.429,126.8529,26093.0
2020-09-21 15:30:00,147.96,148.11,147.43,147.89,51534.0,126.9215,127.0502,126.4669,126.8615,51534.0
2020-09-22 09:30:00,148.31,149.79,148.0,148.87,7935.0,127.2218,128.4913,126.9559,127.7021,7935.0
2020-09-22 10:00:00,149.17,149.46,148.69,149.46,6719.0,127.9595,128.2083,127.5477,128.2083,6719.0
2020-09-22 10:30:00,149.44,149.44,147.48,147.49,6447.0,128.1911,128.1911,126.5098,126.5184,6447.0
2020-09-22 11:00:00,147.5,148.56,147.05,148.38,9353.0,126.5269,127.4362,126.1409,127.2818,9353.0
2020-09-22 11:30:00,148.56,149.0,148.34,148.97,4119.0,127.4362,127.8137,127.2475,127.7879,4119.0
2020-09-22 12:00:00,149.2,149.46,148.19,148.49,14539.0,127.9852,128.2083,127.1188,127.3762,14539.0
2020-09-22 12:30:00,148.75,149.78,148.65,149.7,8485.0,127.5992,128.4828,127.5134,128.4141,8485.0
2020-09-22 13:00:00,149.72,151.5,149.7,151.38,14888.0,128.4313,129.9582,128.4141,129.8553,14888.0
2020-09-22 13:30:00,151.28,152.43,151.27,152.13,12538.0,129.7695,130.756,129.7609,130.4986,12538.0
2020-09-22 14:00:00,152.2,152.67,151.83,151.93,11785.0,130.5587,130.9618,130.2413,130.327,11785.0
2020-09-22 14:30:00,152.17,152.71,152.03,152.28,17083.0,130.5329,130.9961,130.4128,130.6273,17083.0
2020-09-22 15:00:00,152.36,152.91,152.31,152.81,10809.0,130.6959,131.1677,130.653,131.0819,10809.0
2020-09-22 15:30:00,152.8,152.83,152.15,152.16,65657.0,131.0733,131.0991,130.5158,130.5243,65657.0
2020-09-23 09:30:00,151.59,151.64,150.41,150.41,6824.0,130.0354,130.0783,129.0232,129.0232,6824.0
2020-09-23 10:00:00,150.82,150.82,148.08,148.95,14875.0,129.3749,129.3749,127.0245,127.7708,14875.0
2020-09-23 10:30:00,149.06,149.14,148.33,148.41,16074.0,127.8651,127.9338,127.2389,127.3076,16074.0
2020-09-23 11:00:00,148.59,148.87,147.76,147.95,25761.0,127.462,127.7021,126.75,126.913,25761.0
2020-09-23 11:30:00,147.89,148.01,146.64,147.23,39768.0,126.8615,126.9644,125.7892,126.2953,39768.0
2020-09-23 12:00:00,147.08,147.9,146.93,147.66,10506.0,126.1667,126.8701,126.038,126.6642,10506.0
2020-09-23 12:30:00,147.75,148.16,147.57,148.07,9365.0,126.7414,127.0931,126.587,127.0159,9365.0
2020-09-23 13:00:00,148.02,148.2,147.48,147.91,3910.0,126.973,127.1274,126.5098,126.8787,3910.0
2020-09-23 13:30:00,147.98,148.08,147.26,147.33,5143.0,126.9387,127.0245,126.3211,126.3811,5143.0
2020-09-23 14:00:00,147.23,147.23,145.05,145.14,12448.0,126.2953,126.2953,124.4253,124.5025,12448.0
2020-09-23 14:30:00,145.16,146.69,144.93,146.24,17952.0,124.5197,125.8321,124.3224,125.4461,17952.0
2020-09-23 15:00:00,146.26,146.75,145.53,146.43,16603.0,125.4633,125.8836,124.8371,125.6091,16603.0
2020-09-23 15:30:00,146.56,146.78,145.72,145.78,50967.0,125.7206,125.9093,125.0,125.0515,50967.0
2020-09-24 09:30:00,145.78,145.79,143.08,143.27,17239.0,125.0515,125.0601,122.7354,122.8984,17239.0
2020-09-24 10:00:00,143.61,145.34,143.14,143.63,42336.0,123.1901,124.6741,122.7869,123.2072,42336.0
2020-09-24 10:30:00,143.34,144.07,143.26,144.07,11484.0,122.9585,123.5847,122.8898,123.5847,11484.0
2020-09-24 11:00:00,144.06,145.14,143.9,145.1,7421.0,123.5761,124.5025,123.4388,124.4682,7421.0
2020-09-24 11:30:00,145.0,145.42,144.16,144.7,5959.0,124.3824,124.7427,123.6619,124.1251,5959.0
2020-09-24 12:00:00,145.12,145.14,144.2,144.33,10659.0,124.4854,124.5025,123.6962,123.8077,10659.0
2020-09-24 12:30:00,144.25,144.65,143.66,144.65,7663.0,123.7391,124.0822,123.233,124.0822,7663.0
2020-09-24 13:00:00,144.47,145.46,144.33,145.45,5850.0,123.9278,124.777,123.8077,124.7684,5850.0
2020-09-24 13:30:00,145.55,146.5,145.19,146.09,23009.0,124.8542,125.6691,124.5454,125.3174,23009.0
2020-09-24 14:00:00,146.18,146.39,145.91,146.38,14123.0,125.3946,125.5748,125.163,125.5662,14123.0
2020-09-24 14:30:00,146.14,146.53,145.88,145.94,17266.0,125.3603,125.6949,125.1373,125.1888,17266.0
2020-09-24 15:00:00,145.87,146.42,145.86,146.19,36642.0,125.1287,125.6005,125.1201,125.4032,36642.0
2020-09-24 15:30:00,146.04,147.5,145.98,147.05,65866.0,125.2745,126.5269,125.2231,126.1409,65866.0
2020-09-25 09:30:00,146.15,146.81,146.0,146.5,34699.0,125.3689,125.9351,125.2402,125.6691,34699.0
2020-09-25 10:00:00,146.24,147.89,146.06,147.86,5909.0,125.4461,126.8615,125.2917,126.8358,5909.0
2020-09-25 10:30:00,147.66,148.21,147.33,147.76,3916.0,126.6642,127.136,126.3811,126.75,3916.0
2020-09-25 11:00:00,147.9,148.37,147.65,148.18,4374.0,126.8701,127.2732,126.6556,127.1103,4374.0
2020-09-25 11:30:00,148.16,148.49,147.45,147.46,5378.0,127.0931,127.3762,126.4841,126.4926,5378.0
2020-09-25 12:00:00,147.38,148.12,147.38,147.79,12233.0,126.424,127.0588,126.424,126.7757,12233.0
2020-09-25 12:30:00,147.71,148.43,147.71,148.42,4725.0,126.7071,127.3247,126.7071,127.3161,4725.0
2020-09-25 13:00:00,148.31,148.8,148.21,148.53,3827.0,127.2218,127.6421,127.136,127.4105,3827.0
2020-09-25 13:30:00,148.82,148.99,148.5,148.52,5873.0,127.6593,127.8051,127.3848,127.4019,5873.0
2020-09-25 14:00:00,148.78,149.03,148.6,148.79,5067.0,127.6249,127.8394,127.4705,127.6335,5067.0
2020-09-25 14:30:00,148.81,148.98,148.73,148.87,5358.0,127.6507,127.7965,127.5821,127.7021,5358.0
2020-09-25 15:00:00,148.93,149.93,148.87,149.72,9978.0,127.7536,128.6114,127.7021,128.4313,9978.0
2020-09-25 15:30:00,149.62,149.91,148.98,149.18,68513.0,128.3455,128.5943,127.7965,127.9681,68513.0
2020-09-28 09:30:00,151.5,152.83,151.2,151.47,10894.0,129.9582,131.0991,129.7008,129.9325,10894.0
2020-09-28 10:00:00,151.36,152.17,151.21,151.88,4826.0,129.8381,130.5329,129.7094,130.2842,4826.0
2020-09-28 10:30:00,151.88,152.62,151.66,152.48,12431.0,130.2842,130.9189,130.0954,130.7988,12431.0
2020-09-28 11:00:00,152.44,152.53,150.94,150.94,6913.0,130.7645,130.8417,129.4778,129.4778,6913.0
2020-09-28 11:30:00,151.02,151.43,150.76,150.85,5509.0,129.5464,129.8981,129.3234,129.4006,5509.0
2020-09-28 12:00:00,150.94,151.34,150.71,150.98,18419.0,129.4778,129.8209,129.2805,129.5121,18419.0
2020-09-28 12:30:00,151.11,152.03,151.11,151.94,5958.0,129.6236,130.4128,129.6236,130.3356,5958.0
2020-09-28 13:00:00,151.98,152.05,151.12,151.12,7794.0,130.3699,130.43,129.6322,129.6322,7794.0
2020-09-28 13:30:00,151.29,151.7,151.04,151.7,6007.0,129.778,130.1297,129.5636,130.1297,6007.0
2020-09-28 14:00:00,151.63,152.25,151.53,152.25,8246.0,130.0697,130.6015,129.9839,130.6015,8246.0
2020-09-28 14:30:00,152.28,152.84,152.27,152.53,8306.0,130.6273,131.1077,130.6187,130.8417,8306.0
2020-09-28 15:00:00,152.28,152.39,151.99,152.04,6195.0,130.6273,130.7216,130.3785,130.4214,6195.0
2020-09-28 15:30:00,152.05,152.36,151.67,152.34,33048.0,130.43,130.6959,130.104,130.6787,33048.0
2020-09-29 09:30:00,153.0,153.44,152.2,153.03,13296.0,131.2449,131.6223,130.5587,131.2706,13296.0
2020-09-29 10:00:00,152.89,153.9,152.89,153.26,16318.0,131.1505,132.0169,131.1505,131.4679,16318.0
2020-09-29 10:30:00,153.17,153.28,151.12,151.63,19861.0,131.3907,131.4851,129.6322,130.0697,19861.0
2020-09-29 11:00:00,151.71,151.84,151.27,151.72,6640.0,130.1383,130.2498,129.7609,130.1469,6640.0
2020-09-29 11:30:00,151.77,151.9,151.15,151.15,5733.0,130.1898,130.3013,129.658,129.658,5733.0
2020-09-29 12:00:00,150.79,151.05,150.56,150.71,3999.0,129.3491,129.5722,129.1518,129.2805,3999.0
2020-09-29 12:30:00,150.64,151.43,150.64,151.43,4044.0,129.2205,129.8981,129.2205,129.8981,4044.0
2020-09-29 13:00:00,151.61,151.74,151.22,151.71,7003.0,130.0525,130.1641,129.718,130.1383,7003.0
2020-09-29 13:30:00,151.61,151.8,151.35,151.54,16267.0,130.0525,130.2155,129.8295,129.9925,16267.0
2020-09-29 14:00:00,151.56,151.94,151.35,151.87,18541.0,130.0097,130.3356,129.8295,130.2756,18541.0
2020-09-29 14:30:00,151.86,151.87,151.42,151.71,6542.0,130.267,130.2756,129.8896,130.1383,6542.0
2020-09-29 15:00:00,151.78,153.08,151.76,152.87,16461.0,130.1984,131.3135,130.1812,131.1334,16461.0
2020-09-29 15:30:00,152.79,152.84,151.79,152.3,114315.0,131.0648,131.1077,130.207,130.6444,114315.0
2020-09-30 09:30:00,152.35,153.27,152.12,153.12,7183.0,130.6873,131.4765,130.49,131.3478,7183.0
2020-09-30 10:00:00,153.71,153.98,152.37,152.63,7731.0,131.8539,132.0856,130.7045,130.9275,7731.0
2020-09-30 10:30:00,152.47,152.47,150.62,150.69,18211.0,130.7903,130.7903,129.2033,129.2634,18211.0
2020-09-30 11:00:00,150.68,151.61,150.51,150.94,11340.0,129.2548,130.0525,129.109,129.4778,11340.0
2020-09-30 11:30:00,150.99,152.03,150.99,151.81,4645.0,129.5207,130.4128,129.5207,130.2241,4645.0
2020-09-30 12:00:00,152.1,153.7,152.09,153.57,12123.0,130.4729,131.8454,130.4643,131.7339,12123.0
2020-09-30 12:30:00,153.53,154.34,153.53,154.24,9478.0,131.6995,132.3944,131.6995,132.3086,9478.0
2020-09-30 13:00:00,154.19,154.5,153.9,154.5,7214.0,132.2657,132.5316,132.0169,132.5316,7214.0
2020-09-30 13:30:00,154.45,155.18,154.44,154.83,12370.0,132.4887,133.1149,132.4801,132.8147,12370.0
2020-09-30 14:00:00,154.85,155.28,154.05,154.36,11604.0,132.8319,133.2007,132.1456,132.4115,11604.0
2020-09-30 14:30:00,154.14,154.39,153.1,153.66,9218.0,132.2228,132.4373,131.3307,131.8111,9218.0
2020-09-30 15:00:00,153.77,153.93,152.07,152.55,9711.0,131.9054,132.0427,130.4471,130.8589,9711.0
2020-09-30 15:30:00,152.36,153.35,152.2,152.85,34787.0,130.6959,131.5451,130.5587,131.1162,34787.0
2020-10-01 09:30:00,153.07,154.06,150.98,150.99,11144.0,131.3049,132.1542,129.5121,129.5207,11144.0
2020-10-01 10:00:00,150.93,151.37,150.73,150.87,5160.0,129.4692,129.8467,129.2977,129.4178,5160.0
2020-10-01 10:30:00,150.97,151.0,149.19,149.35,10905.0,129.5035,129.5293,127.9766,128.1139,10905.0
2020-10-01 11:00:00,149.71,150.7,149.41,150.17,10250.0,128.4227,129.2719,128.1654,128.8173,10250.0
2020-10-01 11:30:00,150.14,150.88,150.02,150.84,3969.0,128.7916,129.4263,128.6886,129.392,3969.0
2020-10-01 12:00:00,150.65,150.78,150.39,150.59,4874.0,129.229,129.3406,129.006,129.1776,4874.0
2020-10-01 12:30:00,150.61,151.36,150.27,151.22,11716.0,129.1947,129.8381,128.9031,129.718,11716.0
2020-10-01 13:00:00,151.24,151.54,150.54,150.57,10544.0,129.7352,129.9925,129.1347,129.1604,10544.0
2020-10-01 13:30:00,150.69,151.33,150.24,150.24,12992.0,129.2634,129.8124,128.8773,128.8773,12992.0
2020-10-01 14:00:00,150.41,150.85,149.88,150.83,6684.0,129.0232,129.4006,128.5685,129.3835,6684.0
2020-10-01 14:30:00,150.72,150.88,150.17,150.88,5582.0,129.2891,129.4263,128.8173,129.4263,5582.0
2020-10-01 15:00:00,150.86,150.89,150.06,150.38,7233.0,129.4092,129.4349,128.7229,128.9974,7233.0
2020-10-01 15:30:00,150.19,150.58,150.02,150.51,29789.0,128.8345,129.169,128.6886,129.109,29789.0
2020-10-02 09:30:00,148.74,150.48,147.39,149.3,14434.0,127.5906,129.0832,126.4326,128.071,14434.0
2020-10-02 10:00:00,149.63,150.83,149.61,150.31,5712.0,128.3541,129.3835,128.3369,128.9374,5712.0
2020-10-02 10:30:00,150.0,150.83,149.42,150.56,4010.0,128.6715,129.3835,128.1739,129.1518,4010.0
2020-10-02 11:00:00,150.14,151.66,149.9,151.43,4924.0,128.7916,130.0954,128.5857,129.8981,4924.0
2020-10-02 11:30:00,150.77,151.08,150.35,150.62,4936.0,129.332,129.5979,128.9717,129.2033,4936.0
2020-10-02 12:00:00,150.4,151.27,150.03,150.89,21589.0,129.0146,129.7609,128.6972,129.4349,21589.0
2020-10-02 12:30:00,151.33,152.24,150.81,151.82,5245.0,129.8124,130.593,129.3663,130.2327,5245.0
2020-10-02 13:00:00,151.81,152.12,151.38,152.07,3275.0,130.2241,130.49,129.8553,130.4471,3275.0
2020-10-02 13:30:00,152.01,152.08,150.58,151.0,3200.0,130.3957,130.4557,129.169,129.5293,3200.0
2020-10-02 14:00:00,151.55,151.96,151.35,151.73,3477.0,130.0011,130.3528,129.8295,130.1555,3477.0
2020-10-02 14:30:00,151.88,151.94,151.15,151.55,4690.0,130.2842,130.3356,129.658,130.0011,4690.0
2020-10-02 15:00:00,151.36,151.62,150.91,151.42,6976.0,129.8381,130.0611,129.4521,129.8896,6976.0
2020-10-02 15:30:00,151.27,151.43,150.73,150.73,42670.0,129.7609,129.8981,129.2977,129.2977,42670.0
2020-10-05 09:30:00,151.37,154.23,151.37,153.46,8587.0,129.8467,132.3,129.8467,131.6395,8587.0
2020-10-05 10:00:00,153.74,154.53,153.59,154.25,9131.0,131.8797,132.5574,131.751,132.3172,9131.0
2020-10-05 10:30:00,154.15,154.45,152.77,152.8,10537.0,132.2314,132.4887,131.0476,131.0733,10537.0
2020-10-05 11:00:00,152.61,152.93,151.63,151.68,9348.0,130.9104,131.1849,130.0697,130.1126,9348.0
2020-10-05 11:30:00,151.46,151.9,151.04,151.85,13807.0,129.9239,130.3013,129.5636,130.2584,13807.0
2020-10-05 12:00:00,151.84,151.84,151.21,151.34,8608.0,130.2498,130.2498,129.7094,129.8209,8608.0
2020-10-05 12:30:00,151.56,152.04,151.56,152.04,6751.0,130.0097,130.4214,130.0097,130.4214,6751.0
2020-10-05 13:00:00,152.05,152.33,151.93,152.2,7036.0,130.43,130.6702,130.327,130.5587,7036.0
2020-10-05 13:30:00,152.16,152.59,151.85,152.02,8674.0,130.5243,130.8932,130.2584,130.4042,8674.0
2020-10-05 14:00:00,151.91,152.43,151.83,152.12,6244.0,130.3099,130.756,130.2413,130.49,6244.0
2020-10-05 14:30:00,152.25,152.91,152.2,152.37,5223.0,130.6015,131.1677,130.5587,130.7045,5223.0
2020-10-05 15:00:00,152.47,153.22,152.41,153.16,6544.0,130.7903,131.4336,130.7388,131.3822,6544.0
2020-10-05 15:30:00,153.11,153.11,152.63,152.98,22272.0,131.3393,131.3393,130.9275,131.2277,22272.0
2020-10-06 09:30:00,153.0,153.4,151.38,151.78,7046.0,131.2449,131.588,129.8553,130.1984,7046.0
2020-10-06 10:00:00,151.5,152.29,151.4,152.13,10042.0,129.9582,130.6359,129.8724,130.4986,10042.0
2020-10-06 10:30:00,152.15,152.56,151.33,151.9,14913.0,130.5158,130.8675,129.8124,130.3013,14913.0
2020-10-06 11:00:00,151.93,152.07,150.99,151.61,8435.0,130.327,130.4471,129.5207,130.0525,8435.0
2020-10-06 11:30:00,151.66,151.68,151.02,151.27,24039.0,130.0954,130.1126,129.5464,129.7609,24039.0
2020-10-06 12:00:00,151.27,152.81,151.26,152.25,19391.0,129.7609,131.0819,129.7523,130.6015,19391.0
2020-10-06 12:30:00,152.25,152.53,151.75,152.25,16884.0,130.6015,130.8417,130.1726,130.6015,16884.0
2020-10-06 13:00:00,152.12,152.9,152.12,152.69,11117.0,130.49,131.1591,130.49,130.979,11117.0
2020-10-06 13:30:00,152.6,153.48,152.51,153.34,12779.0,130.9018,131.6567,130.8246,131.5366,12779.0
2020-10-06 14:00:00,153.35,153.67,153.12,153.66,17877.0,131.5451,131.8196,131.3478,131.8111,17877.0
2020-10-06 14:30:00,153.53,154.08,151.98,152.73,16719.0,131.6995,132.1713,130.3699,131.0133,16719.0
2020-10-06 15:00:00,152.5,152.93,151.49,152.91,19732.0,130.816,131.1849,129.9496,131.1677,19732.0
2020-10-06 15:30:00,152.64,153.0,151.71,152.02,46950.0,130.9361,131.2449,130.1383,130.4042,46950.0
2020-10-07 09:30:00,153.49,154.59,153.28,154.21,7761.0,131.6652,132.6088,131.4851,132.2829,7761.0
2020-10-07 10:00:00,154.23,154.54,153.73,154.15,7328.0,132.3,132.5659,131.8711,132.2314,7328.0
2020-10-07 10:30:00,154.03,155.74,154.02,155.66,8962.0,132.1284,133.5953,132.1199,133.5267,8962.0
2020-10-07 11:00:00,155.63,155.82,154.62,155.02,6260.0,133.5009,133.6639,132.6346,132.9777,6260.0
2020-10-07 11:30:00,154.81,155.06,154.55,154.76,6584.0,132.7975,133.012,132.5745,132.7546,6584.0
2020-10-07 12:00:00,154.84,155.26,154.84,154.93,7076.0,132.8233,133.1836,132.8233,132.9005,7076.0
2020-10-07 12:30:00,154.97,155.42,154.88,155.42,6590.0,132.9348,133.3208,132.8576,133.3208,6590.0
2020-10-07 13:00:00,155.42,155.42,154.37,154.49,7798.0,133.3208,133.3208,132.4201,132.523,7798.0
2020-10-07 13:30:00,154.62,154.93,154.29,154.71,8058.0,132.6346,132.9005,132.3515,132.7118,8058.0
2020-10-07 14:00:00,154.56,155.42,154.56,155.42,8290.0,132.5831,133.3208,132.5831,133.3208,8290.0
2020-10-07 14:30:00,155.48,156.08,155.42,155.91,14740.0,133.3723,133.887,133.3208,133.7411,14740.0
2020-10-07 15:00:00,155.98,156.0,155.33,155.46,14669.0,133.8012,133.8183,133.2436,133.3551,14669.0
2020-10-07 15:30:00,155.45,155.78,154.98,155.08,47978.0,133.3465,133.6296,132.9434,133.0291,47978.0
2020-10-08 09:30:00,156.06,156.5,154.75,154.86,3288.0,133.8698,134.2472,132.7461,132.8404,3288.0
2020-10-08 10:00:00,155.09,155.96,155.09,155.96,3664.0,133.0377,133.784,133.0377,133.784,3664.0
2020-10-08 10:30:00,155.83,156.69,155.78,156.31,7171.0,133.6725,134.4102,133.6296,134.0843,7171.0
2020-10-08 11:00:00,156.2,156.46,155.86,155.86,5708.0,133.9899,134.2129,133.6982,133.6982,5708.0
2020-10-08 11:30:00,155.77,155.85,155.4,155.56,4188.0,133.621,133.6897,133.3036,133.4409,4188.0
2020-10-08 12:00:00,155.64,156.53,155.63,156.05,4630.0,133.5095,134.273,133.5009,133.8612,4630.0
2020-10-08 12:30:00,156.16,157.01,156.06,156.57,7448.0,133.9556,134.6847,133.8698,134.3073,7448.0
2020-10-08 13:00:00,156.63,156.82,156.54,156.82,6766.0,134.3588,134.5217,134.2815,134.5217,6766.0
2020-10-08 13:30:00,156.85,157.76,156.84,157.15,9954.0,134.5475,135.3281,134.5389,134.8048,9954.0
2020-10-08 14:00:00,157.26,157.36,157.0,157.26,4557.0,134.8992,134.985,134.6761,134.8992,4557.0
2020-10-08 14:30:00,157.16,157.25,157.0,157.16,4801.0,134.8134,134.8906,134.6761,134.8134,4801.0
2020-10-08 15:00:00,157.05,157.13,156.71,156.87,6097.0,134.719,134.7877,134.4274,134.5646,6097.0
2020-10-08 15:30:00,156.81,156.86,155.84,156.81,31994.0,134.5132,134.556,133.6811,134.5132,31994.0
2020-10-09 09:30:00,157.63,162.69,157.63,162.24,39036.0,135.2166,139.5571,135.2166,139.1711,39036.0
2020-10-09 10:00:00,162.24,164.13,162.06,163.8,34514.0,139.1711,140.7923,139.0167,140.5092,34514.0
2020-10-09 10:30:00,163.7,163.7,162.79,162.92,18046.0,140.4235,140.4235,139.6429,139.7544,18046.0
2020-10-09 11:00:00,163.0,163.07,161.59,162.41,10910.0,139.823,139.883,138.6135,139.3169,10910.0
2020-10-09 11:30:00,162.28,163.94,162.28,163.93,8546.0,139.2054,140.6293,139.2054,140.6208,8546.0
2020-10-09 12:00:00,163.77,164.84,163.55,164.61,18738.0,140.4835,141.4014,140.2948,141.2041,18738.0
2020-10-09 12:30:00,164.61,165.4,164.4,165.4,13195.0,141.2041,141.8817,141.0239,141.8817,13195.0
2020-10-09 13:00:00,165.37,165.5,164.7,164.94,9859.0,141.856,141.9675,141.2813,141.4872,9859.0
2020-10-09 13:30:00,164.92,165.3,164.58,164.9,13002.0,141.47,141.796,141.1783,141.4528,13002.0
2020-10-09 14:00:00,164.8,165.23,164.12,165.14,6600.0,141.3671,141.7359,140.7837,141.6587,6600.0
2020-10-09 14:30:00,165.11,165.12,164.27,164.84,11955.0,141.633,141.6416,140.9124,141.4014,11955.0
2020-10-09 15:00:00,164.89,164.94,164.35,164.74,15382.0,141.4443,141.4872,140.981,141.3156,15382.0
2020-10-09 15:30:00,164.72,164.73,163.59,164.05,44910.0,141.2984,141.307,140.3291,140.7237,44910.0
2020-10-12 09:30:00,164.43,164.43,161.82,162.52,12217.0,141.0497,141.0497,138.8108,139.4113,12217.0
2020-10-12 10:00:00,163.51,164.7,163.51,164.11,7416.0,140.2605,141.2813,140.2605,140.7752,7416.0
2020-10-12 10:30:00,164.09,165.23,164.09,165.14,6134.0,140.758,141.7359,140.758,141.6587,6134.0
2020-10-12 11:00:00,164.97,165.46,164.31,165.17,11810.0,141.5129,141.9332,140.9467,141.6844,11810.0
2020-10-12 11:30:00,165.21,165.56,164.92,165.56,6598.0,141.7188,142.019,141.47,142.019,6598.0
2020-10-12 12:00:00,165.83,166.16,165.2,166.16,7812.0,142.2506,142.5337,141.7102,142.5337,7812.0
2020-10-12 12:30:00,166.12,166.2,165.47,165.84,3800.0,142.4994,142.568,141.9418,142.2592,3800.0
2020-10-12 13:00:00,165.95,165.95,165.04,165.13,5220.0,142.3535,142.3535,141.5729,141.6501,5220.0
2020-10-12 13:30:00,165.18,165.35,164.58,165.21,3584.0,141.693,141.8389,141.1783,141.7188,3584.0
2020-10-12 14:00:00,164.95,165.61,164.92,165.48,7026.0,141.4957,142.0619,141.47,141.9504,7026.0
2020-10-12 14:30:00,165.52,165.67,165.14,165.67,8352.0,141.9847,142.1134,141.6587,142.1134,8352.0
2020-10-12 15:00:00,165.75,165.86,164.57,164.62,9257.0,142.182,142.2763,141.1698,141.2127,9257.0
2020-10-12 15:30:00,164.61,164.61,163.24,163.47,46087.0,141.2041,141.2041,140.0289,140.2262,46087.0
2020-10-13 09:30:00,162.19,163.68,161.7,162.47,8566.0,139.1282,140.4063,138.7078,139.3684,8566.0
2020-10-13 10:00:00,162.19,162.68,161.15,162.09,6927.0,139.1282,139.5485,138.2361,139.0424,6927.0
2020-10-13 10:30:00,162.14,164.39,162.09,164.12,13534.0,139.0853,141.0154,139.0424,140.7837,13534.0
2020-10-13 11:00:00,164.13,164.22,163.39,163.4,7999.0,140.7923,140.8695,140.1575,140.1661,7999.0
2020-10-13 11:30:00,163.41,165.07,163.41,164.8,10535.0,140.1747,141.5987,140.1747,141.3671,10535.0
2020-10-13 12:00:00,164.88,165.46,164.77,164.84,9804.0,141.4357,141.9332,141.3413,141.4014,9804.0
2020-10-13 12:30:00,164.79,165.4,164.7,165.05,9271.0,141.3585,141.8817,141.2813,141.5815,9271.0
2020-10-13 13:00:00,164.95,165.44,164.88,165.43,6695.0,141.4957,141.9161,141.4357,141.9075,6695.0
2020-10-13 13:30:00,165.17,165.22,164.89,164.96,5170.0,141.6844,141.7273,141.4443,141.5043,5170.0
2020-10-13 14:00:00,164.6,165.24,164.52,164.93,7863.0,141.1955,141.7445,141.1269,141.4786,7863.0
2020-10-13 14:30:00,164.85,165.19,164.65,165.04,6925.0,141.4099,141.7016,141.2384,141.5729,6925.0
2020-10-13 15:00:00,165.13,165.71,165.1,165.57,4827.0,141.6501,142.1477,141.6244,142.0276,4827.0
2020-10-13 15:30:00,165.58,165.88,165.19,165.29,15779.0,142.0362,142.2935,141.7016,141.7874,15779.0
2020-10-14 09:30:00,165.65,167.24,165.65,167.24,7074.0,142.0962,143.4601,142.0962,143.4601,7074.0
2020-10-14 10:00:00,167.22,167.35,165.87,165.97,5862.0,143.443,143.5545,142.2849,142.3707,5862.0
2020-10-14 10:30:00,165.97,166.61,165.87,166.22,6258.0,142.3707,142.9197,142.2849,142.5851,6258.0
2020-10-14 11:00:00,166.24,167.08,166.11,166.99,9384.0,142.6023,143.3229,142.4908,143.2457,9384.0
2020-10-14 11:30:00,167.23,167.49,166.42,166.57,7228.0,143.4515,143.6746,142.7567,142.8854,7228.0
2020-10-14 12:00:00,166.59,166.8,165.18,165.63,12494.0,142.9025,143.0827,141.693,142.079,12494.0
2020-10-14 12:30:00,165.89,166.48,165.69,166.48,6983.0,142.3021,142.8082,142.1305,142.8082,6983.0
2020-10-14 13:00:00,166.5,167.29,166.26,167.17,5641.0,142.8253,143.503,142.6195,143.4001,5641.0
2020-10-14 13:30:00,167.14,167.2,166.65,166.99,7616.0,143.3743,143.4258,142.954,143.2457,7616.0
2020-10-14 14:00:00,167.08,167.48,166.63,166.65,4450.0,143.3229,143.666,142.9369,142.954,4450.0
2020-10-14 14:30:00,166.53,166.53,165.82,166.03,3465.0,142.8511,142.8511,142.242,142.4222,3465.0
2020-10-14 15:00:00,166.15,167.29,166.15,166.96,5734.0,142.5251,143.503,142.5251,143.2199,5734.0
2020-10-14 15:30:00,167.01,167.24,166.32,166.46,18443.0,143.2628,143.4601,142.6709,142.791,18443.0
2020-10-15 09:30:00,164.61,166.35,163.79,166.03,9259.0,141.2041,142.6967,140.5007,142.4222,9259.0
2020-10-15 10:00:00,165.93,167.2,165.71,166.59,6964.0,142.3364,143.4258,142.1477,142.9025,6964.0
2020-10-15 10:30:00,166.73,167.69,166.29,166.49,9860.0,143.0226,143.8461,142.6452,142.8168,9860.0
2020-10-15 11:00:00,166.49,166.95,166.1,166.8,4950.0,142.8168,143.2113,142.4822,143.0827,4950.0
2020-10-15 11:30:00,166.23,167.08,166.23,166.43,7227.0,142.5937,143.3229,142.5937,142.7653,7227.0
2020-10-15 12:00:00,166.49,166.56,165.9,166.13,8253.0,142.8168,142.8768,142.3106,142.5079,8253.0
2020-10-15 12:30:00,165.99,166.92,165.99,166.83,4488.0,142.3879,143.1856,142.3879,143.1084,4488.0
2020-10-15 13:00:00,166.77,167.43,166.71,167.25,7277.0,143.0569,143.6231,143.0055,143.4687,7277.0
2020-10-15 13:30:00,167.27,167.27,166.74,167.17,5864.0,143.4858,143.4858,143.0312,143.4001,5864.0
2020-10-15 14:00:00,167.25,168.0,167.24,167.71,4553.0,143.4687,144.112,143.4601,143.8633,4553.0
2020-10-15 14:30:00,167.7,167.71,167.07,167.56,4740.0,143.8547,143.8633,143.3143,143.7346,4740.0
2020-10-15 15:00:00,167.62,167.72,167.19,167.28,3854.0,143.7861,143.8719,143.4172,143.4944,3854.0
2020-10-15 15:30:00,167.39,167.4,166.23,166.39,17097.0,143.5888,143.5974,142.5937,142.731,17097.0
2020-10-16 09:30:00,166.68,167.34,165.77,166.22,8650.0,142.9797,143.5459,142.1991,142.5851,8650.0
2020-10-16 10:00:00,166.08,166.88,165.8,166.62,5052.0,142.4651,143.1513,142.2249,142.9283,5052.0
2020-10-16 10:30:00,166.59,166.69,165.89,166.18,4316.0,142.9025,142.9883,142.3021,142.5508,4316.0
2020-10-16 11:00:00,166.3,166.39,165.03,165.37,9441.0,142.6538,142.731,141.5644,141.856,9441.0
2020-10-16 11:30:00,165.38,165.92,165.25,165.55,6480.0,141.8646,142.3278,141.7531,142.0104,6480.0
2020-10-16 12:00:00,165.57,166.12,165.45,165.97,6076.0,142.0276,142.4994,141.9246,142.3707,6076.0
2020-10-16 12:30:00,165.91,166.34,165.8,166.0,7469.0,142.3192,142.6881,142.2249,142.3964,7469.0
2020-10-16 13:00:00,166.12,166.33,165.96,166.33,5578.0,142.4994,142.6795,142.3621,142.6795,5578.0
2020-10-16 13:30:00,166.6,166.9,166.21,166.45,7143.0,142.9111,143.1685,142.5766,142.7824,7143.0
2020-10-16 14:00:00,166.38,166.55,166.13,166.51,7994.0,142.7224,142.8682,142.5079,142.8339,7994.0
2020-10-16 14:30:00,166.48,166.58,166.21,166.47,6701.0,142.8082,142.894,142.5766,142.7996,6701.0
2020-10-16 15:00:00,166.53,166.54,166.2,166.43,9560.0,142.8511,142.8596,142.568,142.7653,9560.0
2020-10-16 15:30:00,166.34,166.85,166.09,166.15,27333.0,142.6881,143.1256,142.4736,142.5251,27333.0
2020-10-19 09:30:00,166.43,168.63,166.43,167.8,9334.0,142.7653,144.6525,142.7653,143.9405,9334.0
2020-10-19 10:00:00,167.75,168.63,167.52,168.41,22101.0,143.8976,144.6525,143.7003,144.4638,22101.0
2020-10-19 10:30:00,168.41,169.19,167.92,168.31,10386.0,144.4638,145.1328,144.0434,144.378,10386.0
2020-10-19 11:00:00,168.07,168.28,167.1,167.41,17685.0,144.1721,144.3522,143.34,143.6059,17685.0
2020-10-19 11:30:00,167.33,167.84,166.97,167.63,10596.0,143.5373,143.9748,143.2285,143.7947,10596.0
2020-10-19 12:00:00,167.48,167.58,167.12,167.12,4091.0,143.666,143.7518,143.3572,143.3572,4091.0
2020-10-19 12:30:00,167.12,167.13,166.46,166.58,4510.0,143.3572,143.3658,142.791,142.894,4510.0
2020-10-19 13:00:00,166.61,166.97,166.38,166.56,6901.0,142.9197,143.2285,142.7224,142.8768,6901.0
2020-10-19 13:30:00,166.56,166.91,166.14,166.22,10281.0,142.8768,143.177,142.5165,142.5851,10281.0
2020-10-19 14:00:00,166.14,166.41,165.8,166.12,14774.0,142.5165,142.7481,142.2249,142.4994,14774.0
2020-10-19 14:30:00,165.91,165.91,164.39,164.53,11240.0,142.3192,142.3192,141.0154,141.1354,11240.0
2020-10-19 15:00:00,164.7,164.7,163.65,164.12,7375.0,141.2813,141.2813,140.3806,140.7837,7375.0
2020-10-19 15:30:00,164.2,164.99,163.63,163.79,43631.0,140.8524,141.53,140.3634,140.5007,43631.0
2020-10-20 09:30:00,164.5,165.26,164.5,164.66,17117.0,141.1097,141.7617,141.1097,141.247,17117.0
2020-10-20 10:00:00,164.66,164.67,163.58,163.86,4537.0,141.247,141.2555,140.3205,140.5607,4537.0
2020-10-20 10:30:00,163.91,164.51,163.91,164.21,3129.0,140.6036,141.1183,140.6036,140.861,3129.0
2020-10-20 11:00:00,163.93,164.44,163.15,164.25,5650.0,140.6208,141.0582,139.9517,140.8953,5650.0
2020-10-20 11:30:00,164.14,164.35,162.8,162.92,14422.0,140.8009,140.981,139.6514,139.7544,14422.0
2020-10-20 12:00:00,162.91,163.45,162.82,162.86,9843.0,139.7458,140.209,139.6686,139.7029,9843.0
2020-10-20 12:30:00,163.06,163.7,162.65,162.94,7602.0,139.8745,140.4235,139.5228,139.7715,7602.0
2020-10-20 13:00:00,163.01,163.51,162.79,163.51,4450.0,139.8316,140.2605,139.6429,140.2605,4450.0
2020-10-20 13:30:00,163.64,163.84,163.24,163.39,7145.0,140.372,140.5436,140.0289,140.1575,7145.0
2020-10-20 14:00:00,163.36,163.63,163.0,163.01,5468.0,140.1318,140.3634,139.823,139.8316,5468.0
2020-10-20 14:30:00,162.75,162.99,162.32,162.45,3394.0,139.6085,139.8144,139.2397,139.3512,3394.0
2020-10-20 15:00:00,162.5,162.77,161.5,161.75,12536.0,139.3941,139.6257,138.5363,138.7507,12536.0
2020-10-20 15:30:00,161.75,162.66,161.58,162.01,26932.0,138.7507,139.5313,138.6049,138.9738,26932.0
2020-10-21 09:30:00,162.0,162.02,159.68,160.26,23364.0,138.9652,138.9823,136.9751,137.4726,23364.0
2020-10-21 10:00:00,160.3,161.22,160.3,160.96,15449.0,137.5069,138.2961,137.5069,138.0731,15449.0
2020-10-21 10:30:00,160.82,161.51,160.4,160.41,16806.0,137.953,138.5449,137.5927,137.6013,16806.0
2020-10-21 11:00:00,160.39,160.52,159.43,159.52,6861.0,137.5841,137.6956,136.7606,136.8378,6861.0
2020-10-21 11:30:00,159.59,160.1,157.5,157.61,18079.0,136.8979,137.3354,135.105,135.1994,18079.0
2020-10-21 12:00:00,157.69,157.87,156.86,157.06,21884.0,135.268,135.4224,134.556,134.7276,21884.0
2020-10-21 12:30:00,157.14,157.14,155.89,156.0,17993.0,134.7962,134.7962,133.724,133.8183,17993.0
2020-10-21 13:00:00,155.91,156.47,155.65,155.78,19888.0,133.7411,134.2215,133.5181,133.6296,19888.0
2020-10-21 13:30:00,155.78,155.95,155.12,155.4,15472.0,133.6296,133.7754,133.0635,133.3036,15472.0
2020-10-21 14:00:00,155.56,157.43,155.52,157.43,74739.0,133.4409,135.045,133.4066,135.045,74739.0
2020-10-21 14:30:00,157.56,158.25,157.55,157.87,5261.0,135.1565,135.7484,135.1479,135.4224,5261.0
2020-10-21 15:00:00,157.92,158.07,157.3,157.61,7099.0,135.4653,135.594,134.9335,135.1994,7099.0
2020-10-21 15:30:00,157.68,157.7,156.15,156.33,35829.0,135.2595,135.2766,133.947,134.1014,35829.0
2020-10-22 09:30:00,157.19,157.3,156.25,156.25,5889.0,134.8391,134.9335,134.0328,134.0328,5889.0
2020-10-22 10:00:00,156.11,156.56,155.33,155.45,20876.0,133.9127,134.2987,133.2436,133.3465,20876.0
2020-10-22 10:30:00,155.01,155.57,154.42,155.38,9515.0,132.9691,133.4495,132.463,133.2865,9515.0
2020-10-22 11:00:00,155.52,156.17,155.07,156.17,8208.0,133.4066,133.9642,133.0206,133.9642,8208.0
2020-10-22 11:30:00,155.99,155.99,155.3,155.49,12921.0,133.8098,133.8098,133.2179,133.3808,12921.0
2020-10-22 12:00:00,155.57,156.28,155.44,156.28,3922.0,133.4495,134.0585,133.338,134.0585,3922.0
2020-10-22 12:30:00,156.28,156.78,155.96,156.78,5594.0,134.0585,134.4874,133.784,134.4874,5594.0
2020-10-22 13:00:00,156.8,156.8,155.63,155.94,6716.0,134.5046,134.5046,133.5009,133.7669,6716.0
2020-10-22 13:30:00,155.92,156.25,155.73,156.15,7002.0,133.7497,134.0328,133.5867,133.947,7002.0
2020-10-22 14:00:00,156.31,156.98,156.26,156.78,7120.0,134.0843,134.659,134.0414,134.4874,7120.0
2020-10-22 14:30:00,156.8,157.44,156.8,157.4,7410.0,134.5046,135.0536,134.5046,135.0193,7410.0
2020-10-22 15:00:00,157.3,157.48,157.08,157.22,11206.0,134.9335,135.0879,134.7448,134.8649,11206.0
2020-10-22 15:30:00,157.31,157.31,156.87,156.89,26548.0,134.9421,134.9421,134.5646,134.5818,26548.0
2020-10-23 09:30:00,158.18,159.38,156.66,157.59,14047.0,135.6884,136.7177,134.3845,135.1822,14047.0
2020-10-23 10:00:00,157.87,157.87,156.49,157.27,10406.0,135.4224,135.4224,134.2387,134.9078,10406.0
2020-10-23 10:30:00,157.26,157.74,157.06,157.63,6616.0,134.8992,135.3109,134.7276,135.2166,6616.0
2020-10-23 11:00:00,157.6,157.6,157.0,157.36,5532.0,135.1908,135.1908,134.6761,134.985,5532.0
2020-10-23 11:30:00,157.3,157.62,157.03,157.22,5545.0,134.9335,135.208,134.7019,134.8649,5545.0
2020-10-23 12:00:00,157.46,157.51,157.12,157.29,4378.0,135.0707,135.1136,134.7791,134.9249,4378.0
2020-10-23 12:30:00,157.27,157.83,157.25,157.41,6057.0,134.9078,135.3881,134.8906,135.0278,6057.0
2020-10-23 13:00:00,157.76,158.13,157.76,158.13,3548.0,135.3281,135.6455,135.3281,135.6455,3548.0
2020-10-23 13:30:00,158.47,158.92,158.06,158.36,7995.0,135.9371,136.3231,135.5854,135.8428,7995.0
2020-10-23 14:00:00,158.37,158.41,158.08,158.14,6258.0,135.8513,135.8857,135.6026,135.654,6258.0
2020-10-23 14:30:00,158.37,158.77,158.26,158.63,8793.0,135.8513,136.1945,135.757,136.0744,8793.0
2020-10-23 15:00:00,158.44,159.11,158.44,158.91,11180.0,135.9114,136.4861,135.9114,136.3146,11180.0
2020-10-23 15:30:00,158.96,159.16,158.65,158.93,33294.0,136.3574,136.529,136.0915,136.3317,33294.0
2020-10-26 09:30:00,157.17,158.47,156.55,156.56,6108.0,134.822,135.9371,134.2901,134.2987,6108.0
2020-10-26 10:00:00,156.33,156.4,154.5,155.26,6659.0,134.1014,134.1615,132.5316,133.1836,6659.0
2020-10-26 10:30:00,155.54,156.31,154.75,154.95,8779.0,133.4237,134.0843,132.7461,132.9176,8779.0
2020-10-26 11:00:00,155.11,155.25,154.71,154.83,12015.0,133.0549,133.175,132.7118,132.8147,12015.0
2020-10-26 11:30:00,154.82,155.15,154.52,154.62,13178.0,132.8061,133.0892,132.5488,132.6346,13178.0
2020-10-26 12:00:00,154.69,154.7,153.79,154.31,6005.0,132.6946,132.7032,131.9226,132.3686,6005.0
2020-10-26 12:30:00,154.1,154.4,153.7,153.98,3815.0,132.1885,132.4458,131.8454,132.0856,3815.0
2020-10-26 13:00:00,153.89,154.19,153.34,153.43,4592.0,132.0084,132.2657,131.5366,131.6138,4592.0
2020-10-26 13:30:00,153.19,154.07,152.61,154.0,10370.0,131.4079,132.1628,130.9104,132.1027,10370.0
2020-10-26 14:00:00,154.01,154.5,153.76,154.39,7889.0,132.1113,132.5316,131.8968,132.4373,7889.0
2020-10-26 14:30:00,154.1,154.1,153.24,153.35,6198.0,132.1885,132.1885,131.4508,131.5451,6198.0
2020-10-26 15:00:00,153.33,154.05,153.13,154.05,9894.0,131.528,132.1456,131.3564,132.1456,9894.0
2020-10-26 15:30:00,154.06,155.29,154.06,155.28,42047.0,132.1542,133.2093,132.1542,133.2007,42047.0
2020-10-27 09:30:00,155.18,155.59,154.51,155.32,5055.0,133.1149,133.4666,132.5402,133.235,5055.0
2020-10-27 10:00:00,155.02,156.17,154.71,155.14,3204.0,132.9777,133.9642,132.7118,133.0806,3204.0
2020-10-27 10:30:00,155.48,155.98,155.1,155.2,3867.0,133.3723,133.8012,133.0463,133.1321,3867.0
2020-10-27 11:00:00,155.07,155.7,155.0,155.7,3721.0,133.0206,133.561,132.9605,133.561,3721.0
2020-10-27 11:30:00,155.56,155.67,154.91,155.2,6399.0,133.4409,133.5353,132.8833,133.1321,6399.0
2020-10-27 12:00:00,155.19,155.58,155.04,155.42,3928.0,133.1235,133.4581,132.9948,133.3208,3928.0
2020-10-27 12:30:00,155.39,155.41,154.47,154.78,3755.0,133.2951,133.3122,132.5059,132.7718,3755.0
2020-10-27 13:00:00,155.0,155.29,154.61,155.29,4196.0,132.9605,133.2093,132.626,133.2093,4196.0
2020-10-27 13:30:00,155.43,156.34,155.39,156.11,7348.0,133.3294,134.11,133.2951,133.9127,7348.0
2020-10-27 14:00:00,156.17,156.17,155.58,155.92,4507.0,133.9642,133.9642,133.4581,133.7497,4507.0
2020-10-27 14:30:00,155.74,155.74,155.01,155.01,3633.0,133.5953,133.5953,132.9691,132.9691,3633.0
2020-10-27 15:00:00,155.02,155.55,154.67,155.43,6172.0,132.9777,133.4323,132.6774,133.3294,6172.0
2020-10-27 15:30:00,155.48,155.77,155.04,155.27,24822.0,133.3723,133.621,132.9948,133.1921,24822.0
2020-10-28 09:30:00,152.05,155.22,150.94,153.8,20175.0,130.43,133.1492,129.4778,131.9312,20175.0
2020-10-28 10:00:00,154.0,154.62,153.25,154.09,14452.0,132.1027,132.6346,131.4594,132.1799,14452.0
2020-10-28 10:30:00,154.09,154.09,152.74,153.5,12727.0,132.1799,132.1799,131.0219,131.6738,12727.0
2020-10-28 11:00:00,153.38,154.3,153.23,153.82,9983.0,131.5709,132.3601,131.4422,131.9483,9983.0
2020-10-28 11:30:00,154.08,155.49,153.89,155.28,11582.0,132.1713,133.3808,132.0084,133.2007,11582.0
2020-10-28 12:00:00,155.22,156.03,155.08,155.3,10716.0,133.1492,133.8441,133.0291,133.2179,10716.0
2020-10-28 12:30:00,155.36,155.73,154.26,154.92,6155.0,133.2693,133.5867,132.3257,132.8919,6155.0
2020-10-28 13:00:00,154.85,155.13,154.28,155.08,7587.0,132.8319,133.072,132.3429,133.0291,7587.0
2020-10-28 13:30:00,155.09,156.02,154.67,155.59,12959.0,133.0377,133.8355,132.6774,133.4666,12959.0
2020-10-28 14:00:00,155.66,156.0,154.92,156.0,13770.0,133.5267,133.8183,132.8919,133.8183,13770.0
2020-10-28 14:30:00,155.86,156.26,155.24,156.14,14177.0,133.6982,134.0414,133.1664,133.9384,14177.0
2020-10-28 15:00:00,156.02,156.45,155.49,156.45,14350.0,133.8355,134.2043,133.3808,134.2043,14350.0
2020-10-28 15:30:00,156.71,156.99,155.28,155.52,47628.0,134.4274,134.6676,133.2007,133.4066,47628.0
2020-10-29 09:30:00,154.8,154.8,152.5,154.4,6743.0,132.789,132.789,130.816,132.4458,6743.0
2020-10-29 10:00:00,154.42,155.91,154.01,155.9,6292.0,132.463,133.7411,132.1113,133.7326,6292.0
2020-10-29 10:30:00,155.9,156.15,154.99,155.11,7589.0,133.7326,133.947,132.9519,133.0549,7589.0
2020-10-29 11:00:00,154.91,156.0,154.73,155.44,9001.0,132.8833,133.8183,132.7289,133.338,9001.0
2020-10-29 11:30:00,155.46,156.1,155.37,155.76,5861.0,133.3551,133.9041,133.2779,133.6125,5861.0
2020-10-29 12:00:00,156.02,156.25,155.01,155.53,10484.0,133.8355,134.0328,132.9691,133.4152,10484.0
2020-10-29 12:30:00,155.42,155.86,155.1,155.15,5221.0,133.3208,133.6982,133.0463,133.0892,5221.0
2020-10-29 13:00:00,155.33,155.7,154.79,154.82,14239.0,133.2436,133.561,132.7804,132.8061,14239.0
2020-10-29 13:30:00,155.1,155.59,154.97,155.55,16108.0,133.0463,133.4666,132.9348,133.4323,16108.0
2020-10-29 14:00:00,155.59,157.12,155.52,157.12,11288.0,133.4666,134.7791,133.4066,134.7791,11288.0
2020-10-29 14:30:00,156.84,157.81,156.82,157.08,13482.0,134.5389,135.371,134.5217,134.7448,13482.0
2020-10-29 15:00:00,156.56,157.09,155.87,156.7,12505.0,134.2987,134.7533,133.7068,134.4188,12505.0
2020-10-29 15:30:00,156.8,157.03,156.11,156.26,39814.0,134.5046,134.7019,133.9127,134.0414,39814.0
2020-10-30 09:30:00,154.69,155.17,153.26,153.69,8420.0,132.6946,133.1063,131.4679,131.8368,8420.0
2020-10-30 10:00:00,153.61,153.61,150.47,150.5,12535.0,131.7682,131.7682,129.0746,129.1004,12535.0
2020-10-30 10:30:00,150.55,150.56,148.68,149.69,15421.0,129.1433,129.1518,127.5392,128.4056,15421.0
2020-10-30 11:00:00,149.62,150.71,148.74,148.79,18359.0,128.3455,129.2805,127.5906,127.6335,18359.0
2020-10-30 11:30:00,148.99,149.59,147.68,149.45,24799.0,127.8051,128.3198,126.6814,128.1997,24799.0
2020-10-30 12:00:00,149.68,150.95,149.26,150.95,13768.0,128.397,129.4864,128.0367,129.4864,13768.0
2020-10-30 12:30:00,150.79,150.79,149.59,150.22,6517.0,129.3491,129.3491,128.3198,128.8602,6517.0
2020-10-30 13:00:00,150.11,150.25,149.05,149.83,5992.0,128.7658,128.8859,127.8566,128.5256,5992.0
2020-10-30 13:30:00,149.87,150.0,149.09,149.89,10023.0,128.56,128.6715,127.8909,128.5771,10023.0
2020-10-30 14:00:00,150.03,150.53,149.6,149.6,9791.0,128.6972,129.1261,128.3283,128.3283,9791.0
2020-10-30 14:30:00,149.47,149.99,149.15,149.44,13241.0,128.2168,128.6629,127.9423,128.1911,13241.0
2020-10-30 15:00:00,149.38,149.94,149.23,149.81,20497.0,128.1396,128.62,128.011,128.5085,20497.0
2020-10-30 15:30:00,149.67,150.13,149.3,150.08,41832.0,128.3884,128.783,128.071,128.7401,41832.0
2020-11-02 09:30:00,153.41,156.06,152.57,156.06,23160.0,131.5966,133.8698,130.876,133.8698,23160.0
2020-11-02 10:00:00,156.27,157.74,156.08,156.89,13699.0,134.0499,135.3109,133.887,134.5818,13699.0
2020-11-02 10:30:00,156.72,156.78,156.09,156.48,11659.0,134.436,134.4874,133.8955,134.2301,11659.0
2020-11-02 11:00:00,156.5,156.91,155.73,155.79,11187.0,134.2472,134.5989,133.5867,133.6382,11187.0
2020-11-02 11:30:00,156.18,157.34,156.1,156.9,11804.0,133.9727,134.9678,133.9041,134.5904,11804.0
2020-11-02 12:00:00,156.78,157.29,156.44,156.97,7749.0,134.4874,134.9249,134.1958,134.6504,7749.0
2020-11-02 12:30:00,156.71,156.71,155.78,156.09,10182.0,134.4274,134.4274,133.6296,133.8955,10182.0
2020-11-02 13:00:00,155.92,156.05,155.06,155.92,18797.0,133.7497,133.8612,133.012,133.7497,18797.0
2020-11-02 13:30:00,155.99,155.99,154.71,154.89,14812.0,133.8098,133.8098,132.7118,132.8662,14812.0
2020-11-02 14:00:00,154.99,155.55,154.25,155.2,8184.0,132.9519,133.4323,132.3172,133.1321,8184.0
2020-11-02 14:30:00,155.2,155.82,154.7,155.51,8607.0,133.1321,133.6639,132.7032,133.398,8607.0
2020-11-02 15:00:00,155.51,156.24,155.24,156.06,7603.0,133.398,134.0242,133.1664,133.8698,7603.0
2020-11-02 15:30:00,156.24,156.39,155.05,155.48,55974.0,134.0242,134.1529,133.0034,133.3723,55974.0
2020-11-03 09:30:00,156.58,156.77,154.38,155.0,22799.0,134.3159,134.4788,132.4287,132.9605,22799.0
2020-11-03 10:00:00,154.88,156.39,154.61,155.34,25645.0,132.8576,134.1529,132.626,133.2522,25645.0
2020-11-03 10:30:00,155.47,156.27,154.97,155.33,21944.0,133.3637,134.0499,132.9348,133.2436,21944.0
2020-11-03 11:00:00,155.52,156.32,155.2,156.06,18621.0,133.4066,134.0928,133.1321,133.8698,18621.0
2020-11-03 11:30:00,155.9,156.84,155.48,155.62,18754.0,133.7326,134.5389,133.3723,133.4924,18754.0
2020-11-03 12:00:00,155.93,157.27,155.64,156.9,18917.0,133.7583,134.9078,133.5095,134.5904,18917.0
2020-11-03 12:30:00,157.16,157.63,156.31,156.47,21267.0,134.8134,135.2166,134.0843,134.2215,21267.0
2020-11-03 13:00:00,156.47,157.2,156.37,157.01,14643.0,134.2215,134.8477,134.1357,134.6847,14643.0
2020-11-03 13:30:00,157.22,158.19,157.2,157.72,20744.0,134.8649,135.6969,134.8477,135.2938,20744.0
2020-11-03 14:00:00,157.61,158.48,157.28,158.47,21645.0,135.1994,135.9457,134.9163,135.9371,21645.0
2020-11-03 14:30:00,158.57,158.73,157.97,158.0,22096.0,136.0229,136.1602,135.5082,135.534,22096.0
2020-11-03 15:00:00,158.0,158.47,157.6,158.24,20952.0,135.534,135.9371,135.1908,135.7398,20952.0
2020-11-03 15:30:00,158.28,159.46,158.12,158.28,71554.0,135.7741,136.7864,135.6369,135.7741,71554.0
2020-11-04 09:30:00,153.0,162.83,151.11,162.14,134929.0,131.2449,139.6772,129.6236,139.0853,134929.0
2020-11-04 10:00:00,162.41,164.33,159.77,160.16,44062.0,139.3169,140.9639,137.0523,137.3868,44062.0
2020-11-04 10:30:00,160.65,165.51,159.6,163.95,21083.0,137.8071,141.9761,136.9064,140.6379,21083.0
2020-11-04 11:00:00,163.69,164.36,163.03,163.78,7364.0,140.4149,140.9896,139.8487,140.4921,7364.0
2020-11-04 11:30:00,163.67,164.27,162.84,164.25,9346.0,140.3977,140.9124,139.6858,140.8953,9346.0
2020-11-04 12:00:00,164.81,165.78,164.28,165.66,8522.0,141.3756,142.2077,140.921,142.1048,8522.0
2020-11-04 12:30:00,165.66,166.0,163.99,164.2,7139.0,142.1048,142.3964,140.6722,140.8524,7139.0
2020-11-04 13:00:00,164.0,164.5,163.26,164.41,9320.0,140.6808,141.1097,140.046,141.0325,9320.0
2020-11-04 13:30:00,164.61,164.8,163.95,164.67,11199.0,141.2041,141.3671,140.6379,141.2555,11199.0
2020-11-04 14:00:00,164.73,165.94,164.7,165.74,12312.0,141.307,142.345,141.2813,142.1734,12312.0
2020-11-04 14:30:00,165.56,165.79,164.53,165.0,6015.0,142.019,142.2163,141.1354,141.5386,6015.0
2020-11-04 15:00:00,164.93,164.93,163.11,163.41,11670.0,141.4786,141.4786,139.9174,140.1747,11670.0
2020-11-04 15:30:00,163.43,163.65,162.55,162.97,41476.0,140.1919,140.3806,139.437,139.7973,41476.0
2020-11-05 09:30:00,166.24,168.13,165.53,167.71,17407.0,142.6023,144.2236,141.9933,143.8633,17407.0
2020-11-05 10:00:00,167.7,169.25,167.13,168.81,16767.0,143.8547,145.1843,143.3658,144.8069,16767.0
2020-11-05 10:30:00,168.29,170.09,168.13,170.0,19662.0,144.3608,145.9049,144.2236,145.8277,19662.0
2020-11-05 11:00:00,170.0,171.7,169.94,171.66,21311.0,145.8277,147.2859,145.7762,147.2516,21311.0
2020-11-05 11:30:00,171.67,171.68,170.73,170.97,11410.0,147.2602,147.2688,146.4539,146.6597,11410.0
2020-11-05 12:00:00,170.97,171.56,170.94,171.53,15176.0,146.6597,147.1659,146.634,147.1401,15176.0
2020-11-05 12:30:00,171.69,172.12,171.01,171.02,11714.0,147.2774,147.6462,146.6941,146.7026,11714.0
2020-11-05 13:00:00,171.28,172.23,171.0,172.21,14069.0,146.9257,147.7406,146.6855,147.7234,14069.0
2020-11-05 13:30:00,172.12,172.25,171.48,171.93,14186.0,147.6462,147.7577,147.0972,147.4832,14186.0
2020-11-05 14:00:00,172.02,172.02,170.97,171.6,12919.0,147.5604,147.5604,146.6597,147.2002,12919.0
2020-11-05 14:30:00,171.57,171.74,170.9,171.32,11140.0,147.1744,147.3203,146.5997,146.96,11140.0
2020-11-05 15:00:00,171.23,171.47,170.67,170.72,11096.0,146.8828,147.0887,146.4024,146.4453,11096.0
2020-11-05 15:30:00,170.83,171.47,170.17,171.16,52357.0,146.5397,147.0887,145.9735,146.8227,52357.0
2020-11-06 09:30:00,171.91,174.47,171.91,174.22,15854.0,147.4661,149.6621,147.4661,149.4476,15854.0
2020-11-06 10:00:00,174.23,175.99,174.23,175.52,25410.0,149.4562,150.966,149.4562,150.5628,25410.0
2020-11-06 10:30:00,175.5,177.72,174.49,176.21,26191.0,150.5456,152.45,149.6792,151.1547,26191.0
2020-11-06 11:00:00,175.84,177.01,175.23,175.45,6664.0,150.8373,151.8409,150.314,150.5027,6664.0
2020-11-06 11:30:00,175.81,177.81,175.81,177.72,15766.0,150.8115,152.5272,150.8115,152.45,15766.0
2020-11-06 12:00:00,177.73,178.21,177.06,177.34,15118.0,152.4585,152.8703,151.8838,152.124,15118.0
2020-11-06 12:30:00,177.46,177.67,176.24,177.19,9459.0,152.2269,152.4071,151.1804,151.9953,9459.0
2020-11-06 13:00:00,177.13,177.13,176.02,176.72,4336.0,151.9439,151.9439,150.9917,151.5922,4336.0
2020-11-06 13:30:00,176.59,178.06,176.53,177.42,9044.0,151.4806,152.7416,151.4292,152.1926,9044.0
2020-11-06 14:00:00,177.15,177.88,177.12,177.68,6485.0,151.961,152.5872,151.9353,152.4156,6485.0
2020-11-06 14:30:00,177.8,178.01,177.14,177.15,11207.0,152.5186,152.6987,151.9524,151.961,11207.0
2020-11-06 15:00:00,177.26,177.53,176.35,177.43,10305.0,152.0554,152.287,151.2748,152.2012,10305.0
2020-11-06 15:30:00,177.47,177.72,176.18,176.48,35854.0,152.2355,152.45,151.1289,151.3863,35854.0
2020-11-09 09:30:00,179.2,179.97,170.23,171.16,65162.0,153.7195,154.38,146.025,146.8227,65162.0
2020-11-09 10:00:00,171.33,172.0,167.54,168.74,33516.0,146.9686,147.5433,143.7175,144.7468,33516.0
2020-11-09 10:30:00,168.56,169.29,165.47,166.69,21385.0,144.5924,145.2186,141.9418,142.9883,21385.0
2020-11-09 11:00:00,166.17,167.54,165.21,166.05,15833.0,142.5423,143.7175,141.7188,142.4393,15833.0
2020-11-09 11:30:00,165.63,165.94,163.0,163.98,22011.0,142.079,142.345,139.823,140.6637,22011.0
2020-11-09 12:00:00,164.09,164.1,160.75,161.28,27212.0,140.758,140.7666,137.8929,138.3476,27212.0
2020-11-09 12:30:00,160.96,161.45,159.8,160.61,19809.0,138.0731,138.4934,137.078,137.7728,19809.0
2020-11-09 13:00:00,160.46,160.56,158.5,159.22,13845.0,137.6442,137.7299,135.9629,136.5805,13845.0
2020-11-09 13:30:00,159.18,159.38,158.25,158.71,23080.0,136.5462,136.7177,135.7484,136.143,23080.0
2020-11-09 14:00:00,158.58,158.84,157.22,157.6,22855.0,136.0315,136.2545,134.8649,135.1908,22855.0
2020-11-09 14:30:00,157.75,158.4,157.3,158.31,14414.0,135.3195,135.8771,134.9335,135.7999,14414.0
2020-11-09 15:00:00,158.31,158.36,156.25,156.26,19004.0,135.7999,135.8428,134.0328,134.0414,19004.0
2020-11-09 15:30:00,156.34,156.4,155.28,155.64,65403.0,134.11,134.1615,133.2007,133.5095,65403.0
2020-11-10 09:30:00,155.66,157.28,155.66,157.09,20303.0,133.5267,134.9163,133.5267,134.7533,20303.0
2020-11-10 10:00:00,157.27,159.14,157.24,158.2,10561.0,134.9078,136.5119,134.882,135.7055,10561.0
2020-11-10 10:30:00,158.29,158.29,156.48,158.08,13107.0,135.7827,135.7827,134.2301,135.6026,13107.0
2020-11-10 11:00:00,158.07,161.69,158.07,161.52,15631.0,135.594,138.6993,135.594,138.5534,15631.0
2020-11-10 11:30:00,161.47,163.37,161.29,162.74,19356.0,138.5106,140.1404,138.3561,139.6,19356.0
2020-11-10 12:00:00,163.27,163.46,162.54,162.99,8500.0,140.0546,140.2176,139.4284,139.8144,8500.0
2020-11-10 12:30:00,162.9,163.31,161.33,161.44,24142.0,139.7372,140.0889,138.3905,138.4848,24142.0
2020-11-10 13:00:00,161.55,161.55,159.08,160.57,31408.0,138.5792,138.5792,136.4604,137.7385,31408.0
2020-11-10 13:30:00,160.62,161.41,160.21,161.41,6115.0,137.7814,138.4591,137.4297,138.4591,6115.0
2020-11-10 14:00:00,161.4,162.24,160.39,160.47,13673.0,138.4505,139.1711,137.5841,137.6527,13673.0
2020-11-10 14:30:00,160.56,160.99,160.03,160.97,11808.0,137.7299,138.0988,137.2753,138.0816,11808.0
2020-11-10 15:00:00,160.86,161.04,160.75,160.9,13295.0,137.9873,138.1417,137.8929,138.0216,13295.0
2020-11-10 15:30:00,160.95,161.71,160.48,161.19,37842.0,138.0645,138.7164,137.6613,138.2704,37842.0
2020-11-11 09:30:00,162.65,162.81,161.3,161.99,11176.0,139.5228,139.66,138.3647,138.9566,11176.0
2020-11-11 10:00:00,161.43,161.96,160.0,160.35,10541.0,138.4762,138.9309,137.2496,137.5498,10541.0
2020-11-11 10:30:00,160.35,161.42,160.05,161.32,9291.0,137.5498,138.4677,137.2925,138.3819,9291.0
2020-11-11 11:00:00,160.88,162.22,160.34,162.22,7376.0,138.0044,139.1539,137.5412,139.1539,7376.0
2020-11-11 11:30:00,162.2,163.19,162.1,163.18,9052.0,139.1368,139.986,139.051,139.9774,9052.0
2020-11-11 12:00:00,162.98,163.47,162.4,163.19,6165.0,139.8058,140.2262,139.3083,139.986,6165.0
2020-11-11 12:30:00,163.13,163.31,162.51,163.09,4167.0,139.9345,140.0889,139.4027,139.9002,4167.0
2020-11-11 13:00:00,163.15,163.34,163.0,163.22,4484.0,139.9517,140.1147,139.823,140.0117,4484.0
2020-11-11 13:30:00,163.27,164.18,163.27,163.59,13415.0,140.0546,140.8352,140.0546,140.3291,13415.0
2020-11-11 14:00:00,163.74,164.22,162.91,162.91,6101.0,140.4578,140.8695,139.7458,139.7458,6101.0
2020-11-11 14:30:00,163.02,163.89,162.77,163.63,7788.0,139.8402,140.5865,139.6257,140.3634,7788.0
2020-11-11 15:00:00,163.53,163.75,163.17,163.57,9408.0,140.2776,140.4664,139.9688,140.312,9408.0
2020-11-11 15:30:00,163.51,164.67,163.14,164.51,33502.0,140.2605,141.2555,139.9431,141.1183,33502.0
2020-11-12 09:30:00,167.01,170.0,166.08,168.63,23895.0,143.2628,145.8277,142.4651,144.6525,23895.0
2020-11-12 10:00:00,168.55,169.45,167.53,167.94,11536.0,144.5838,145.3559,143.7089,144.0606,11536.0
2020-11-12 10:30:00,168.22,168.25,166.47,166.96,11000.0,144.3008,144.3265,142.7996,143.2199,11000.0
2020-11-12 11:00:00,166.65,168.17,166.58,167.34,7278.0,142.954,144.2579,142.894,143.5459,7278.0
2020-11-12 11:30:00,167.34,167.43,166.67,167.22,6364.0,143.5459,143.6231,142.9712,143.443,6364.0
2020-11-12 12:00:00,167.13,167.13,166.21,166.21,3913.0,143.3658,143.3658,142.5766,142.5766,3913.0
2020-11-12 12:30:00,166.18,166.31,165.36,165.78,9140.0,142.5508,142.6624,141.8474,142.2077,9140.0
2020-11-12 13:00:00,165.55,165.72,164.53,164.76,6725.0,142.0104,142.1562,141.1354,141.3327,6725.0
2020-11-12 13:30:00,164.75,166.52,164.63,166.52,10351.0,141.3242,142.8425,141.2212,142.8425,10351.0
2020-11-12 14:00:00,166.35,166.76,166.24,166.66,5276.0,142.6967,143.0484,142.6023,142.9626,5276.0
2020-11-12 14:30:00,166.55,166.95,166.28,166.61,4318.0,142.8682,143.2113,142.6366,142.9197,4318.0
2020-11-12 15:00:00,166.35,166.37,165.25,166.06,7787.0,142.6967,142.7138,141.7531,142.4479,7787.0
2020-11-12 15:30:00,165.97,166.48,165.26,166.13,30229.0,142.3707,142.8082,141.7617,142.5079,30229.0
2020-11-13 09:30:00,167.12,167.32,165.7,166.87,6138.0,143.3572,143.5287,142.1391,143.1427,6138.0
2020-11-13 10:00:00,167.31,167.31,164.19,165.14,8534.0,143.5202,143.5202,140.8438,141.6587,8534.0
2020-11-13 10:30:00,165.0,167.23,164.95,166.14,6054.0,141.5386,143.4515,141.4957,142.5165,6054.0
2020-11-13 11:00:00,165.75,166.94,165.2,166.94,3819.0,142.182,143.2028,141.7102,143.2028,3819.0
2020-11-13 11:30:00,166.47,166.6,165.14,165.14,11284.0,142.7996,142.9111,141.6587,141.6587,11284.0
2020-11-13 12:00:00,165.41,165.9,165.16,165.88,5356.0,141.8903,142.3106,141.6759,142.2935,5356.0
2020-11-13 12:30:00,165.83,166.42,165.66,166.34,6027.0,142.2506,142.7567,142.1048,142.6881,6027.0
2020-11-13 13:00:00,166.38,166.78,166.17,166.78,4914.0,142.7224,143.0655,142.5423,143.0655,4914.0
2020-11-13 13:30:00,166.54,166.54,165.21,165.56,9553.0,142.8596,142.8596,141.7188,142.019,9553.0
2020-11-13 14:00:00,165.57,165.81,164.87,164.94,5210.0,142.0276,142.2334,141.4271,141.4872,5210.0
2020-11-13 14:30:00,165.09,166.01,164.99,165.84,12896.0,141.6158,142.405,141.53,142.2592,12896.0
2020-11-13 15:00:00,165.56,166.47,165.56,166.39,9017.0,142.019,142.7996,142.019,142.731,9017.0
2020-11-13 15:30:00,166.45,167.4,166.26,166.4,27647.0,142.7824,143.5974,142.6195,142.7396,27647.0
2020-11-16 09:30:00,164.58,166.97,163.84,164.31,17996.0,141.1783,143.2285,140.5436,140.9467,17996.0
2020-11-16 10:00:00,164.5,166.75,164.27,166.02,9086.0,141.1097,143.0398,140.9124,142.4136,9086.0
2020-11-16 10:30:00,166.2,166.82,165.51,166.8,14534.0,142.568,143.0998,141.9761,143.0827,14534.0
2020-11-16 11:00:00,166.8,167.81,166.68,167.06,12380.0,143.0827,143.9491,142.9797,143.3057,12380.0
2020-11-16 11:30:00,167.19,168.29,167.19,167.97,6631.0,143.4172,144.3608,143.4172,144.0863,6631.0
2020-11-16 12:00:00,167.97,168.66,167.7,168.45,12645.0,144.0863,144.6782,143.8547,144.4981,12645.0
2020-11-16 12:30:00,168.61,169.08,168.52,169.08,6410.0,144.6353,145.0385,144.5581,145.0385,6410.0
2020-11-16 13:00:00,169.02,169.05,167.78,168.0,7641.0,144.987,145.0128,143.9233,144.112,7641.0
2020-11-16 13:30:00,167.91,168.34,167.67,167.85,12873.0,144.0348,144.4037,143.829,143.9834,12873.0
2020-11-16 14:00:00,168.0,168.53,167.83,168.25,5806.0,144.112,144.5667,143.9662,144.3265,5806.0
2020-11-16 14:30:00,168.34,168.61,166.89,167.0,13400.0,144.4037,144.6353,143.1599,143.2542,13400.0
2020-11-16 15:00:00,166.85,166.98,166.13,166.9,10154.0,143.1256,143.2371,142.5079,143.1685,10154.0
2020-11-16 15:30:00,166.9,167.55,166.9,167.34,25413.0,143.1685,143.726,143.1685,143.5459,25413.0
2020-11-17 09:30:00,166.23,166.25,163.03,163.44,17501.0,142.5937,142.6109,139.8487,140.2004,17501.0
2020-11-17 10:00:00,163.43,165.73,163.43,164.18,10151.0,140.1919,142.1648,140.1919,140.8352,10151.0
2020-11-17 10:30:00,164.49,165.56,164.34,165.55,16633.0,141.1011,142.019,140.9725,142.0104,16633.0
2020-11-17 11:00:00,165.67,166.94,165.62,166.56,7809.0,142.1134,143.2028,142.0705,142.8768,7809.0
2020-11-17 11:30:00,166.7,167.41,166.55,167.25,8046.0,142.9969,143.6059,142.8682,143.4687,8046.0
2020-11-17 12:00:00,167.25,168.14,167.18,167.53,8062.0,143.4687,144.2321,143.4086,143.7089,8062.0
2020-11-17 12:30:00,167.56,167.66,167.36,167.47,4909.0,143.7346,143.8204,143.5631,143.6574,4909.0
2020-11-17 13:00:00,167.55,167.65,167.09,167.28,6944.0,143.726,143.8118,143.3314,143.4944,6944.0
2020-11-17 13:30:00,167.21,168.02,167.15,167.75,12599.0,143.4344,144.1292,143.3829,143.8976,12599.0
2020-11-17 14:00:00,167.8,168.61,167.8,168.48,7802.0,143.9405,144.6353,143.9405,144.5238,7802.0
2020-11-17 14:30:00,168.47,168.53,168.06,168.53,8894.0,144.5152,144.5667,144.1635,144.5667,8894.0
2020-11-17 15:00:00,168.55,169.32,168.4,169.14,20739.0,144.5838,145.2444,144.4552,145.09,20739.0
2020-11-17 15:30:00,169.06,169.71,168.23,168.53,37187.0,145.0213,145.5789,144.3093,144.5667,37187.0
2020-11-18 09:30:00,167.94,168.49,166.26,167.42,8228.0,144.0606,144.5324,142.6195,143.6145,8228.0
2020-11-18 10:00:00,167.84,169.45,167.7,167.8,7331.0,143.9748,145.3559,143.8547,143.9405,7331.0
2020-11-18 10:30:00,167.73,167.92,166.47,166.5,12669.0,143.8804,144.0434,142.7996,142.8253,12669.0
2020-11-18 11:00:00,166.77,167.11,166.27,166.92,6374.0,143.0569,143.3486,142.628,143.1856,6374.0
2020-11-18 11:30:00,166.81,167.32,166.79,167.22,4708.0,143.0913,143.5287,143.0741,143.443,4708.0
2020-11-18 12:00:00,167.23,167.65,167.09,167.65,2684.0,143.4515,143.8118,143.3314,143.8118,2684.0
2020-11-18 12:30:00,167.78,168.21,167.54,168.21,6347.0,143.9233,144.2922,143.7175,144.2922,6347.0
2020-11-18 13:00:00,168.18,168.92,168.11,168.34,5532.0,144.2665,144.9012,144.2064,144.4037,5532.0
2020-11-18 13:30:00,168.35,168.35,167.81,168.17,6625.0,144.4123,144.4123,143.9491,144.2579,6625.0
2020-11-18 14:00:00,168.23,168.52,167.75,167.9,5445.0,144.3093,144.5581,143.8976,144.0263,5445.0
2020-11-18 14:30:00,167.76,168.68,167.63,168.54,8963.0,143.9062,144.6954,143.7947,144.5753,8963.0
2020-11-18 15:00:00,168.58,168.97,168.28,168.51,5067.0,144.6096,144.9441,144.3522,144.5495,5067.0
2020-11-18 15:30:00,168.74,168.74,167.35,167.35,19466.0,144.7468,144.7468,143.5545,143.5545,19466.0
2020-11-19 09:30:00,166.57,168.59,165.5,166.71,6384.0,142.8854,144.6182,141.9675,143.0055,6384.0
2020-11-19 10:00:00,167.21,168.47,167.21,167.61,10293.0,143.4344,144.5152,143.4344,143.7775,10293.0
2020-11-19 10:30:00,167.05,167.68,166.2,167.41,9499.0,143.2971,143.8376,142.568,143.6059,9499.0
2020-11-19 11:00:00,167.32,167.93,167.2,167.69,6801.0,143.5287,144.052,143.4258,143.8461,6801.0
2020-11-19 11:30:00,167.74,167.98,167.3,167.97,4705.0,143.889,144.0949,143.5116,144.0863,4705.0
2020-11-19 12:00:00,167.98,169.05,167.98,168.98,9834.0,144.0949,145.0128,144.0949,144.9527,9834.0
2020-11-19 12:30:00,169.18,169.21,168.32,168.55,5020.0,145.1243,145.15,144.3865,144.5838,5020.0
2020-11-19 13:00:00,168.69,168.69,166.53,166.53,6499.0,144.7039,144.7039,142.8511,142.8511,6499.0
2020-11-19 13:30:00,166.75,168.63,166.75,168.63,9171.0,143.0398,144.6525,143.0398,144.6525,9171.0
2020-11-19 14:00:00,168.78,169.05,168.7,168.7,9680.0,144.7811,145.0128,144.7125,144.7125,9680.0
2020-11-19 14:30:00,168.79,168.82,167.96,168.16,6232.0,144.7897,144.8155,144.0777,144.2493,6232.0
2020-11-19 15:00:00,168.17,168.2,167.37,167.37,3715.0,144.2579,144.2836,143.5716,143.5716,3715.0
2020-11-19 15:30:00,167.53,168.27,167.53,168.25,20004.0,143.7089,144.3437,143.7089,144.3265,20004.0
2020-11-20 09:30:00,168.54,169.2,167.31,168.43,3452.0,144.5753,145.1414,143.5202,144.4809,3452.0
2020-11-20 10:00:00,168.24,170.4,168.0,169.36,7609.0,144.3179,146.1708,144.112,145.2787,7609.0
2020-11-20 10:30:00,169.18,169.4,168.96,169.39,2799.0,145.1243,145.313,144.9355,145.3044,2799.0
2020-11-20 11:00:00,169.42,169.64,169.02,169.3,3443.0,145.3301,145.5189,144.987,145.2272,3443.0
2020-11-20 11:30:00,169.27,169.44,168.58,169.12,6546.0,145.2015,145.3473,144.6096,145.0728,6546.0
2020-11-20 12:00:00,169.05,169.18,168.39,168.55,3843.0,145.0128,145.1243,144.4466,144.5838,3843.0
2020-11-20 12:30:00,168.45,168.87,168.36,168.45,4855.0,144.4981,144.8583,144.4209,144.4981,4855.0
2020-11-20 13:00:00,168.23,168.38,168.09,168.2,4699.0,144.3093,144.438,144.1893,144.2836,4699.0
2020-11-20 13:30:00,168.23,169.22,168.19,168.7,12030.0,144.3093,145.1586,144.275,144.7125,12030.0
2020-11-20 14:00:00,168.82,168.95,168.55,168.61,5741.0,144.8155,144.927,144.5838,144.6353,5741.0
2020-11-20 14:30:00,168.73,169.44,168.66,169.42,8047.0,144.7383,145.3473,144.6782,145.3301,8047.0
2020-11-20 15:00:00,169.52,169.58,168.83,169.21,14443.0,145.4159,145.4674,144.824,145.15,14443.0
2020-11-20 15:30:00,169.21,169.51,168.57,169.33,71536.0,145.15,145.4073,144.601,145.2529,71536.0
2020-11-23 09:30:00,169.5,171.47,169.0,170.71,8846.0,145.3988,147.0887,144.9699,146.4367,8846.0
2020-11-23 10:00:00,170.76,171.34,170.29,170.29,3179.0,146.4796,146.9771,146.0764,146.0764,3179.0
2020-11-23 10:30:00,170.42,171.65,170.16,171.41,5159.0,146.1879,147.2431,145.9649,147.0372,5159.0
2020-11-23 11:00:00,171.32,171.79,170.7,170.75,4173.0,146.96,147.3631,146.4281,146.471,4173.0
2020-11-23 11:30:00,170.66,171.1,170.59,171.06,2867.0,146.3938,146.7713,146.3338,146.7369,2867.0
2020-11-23 12:00:00,170.79,171.52,170.51,170.94,12239.0,146.5053,147.1315,146.2652,146.634,12239.0
2020-11-23 12:30:00,170.85,171.21,170.8,171.03,5348.0,146.5568,146.8656,146.5139,146.7112,5348.0
2020-11-23 13:00:00,170.86,170.87,170.18,170.8,4609.0,146.5654,146.574,145.9821,146.5139,4609.0
2020-11-23 13:30:00,170.87,171.52,170.69,171.37,7173.0,146.574,147.1315,146.4196,147.0029,7173.0
2020-11-23 14:00:00,171.58,171.67,170.58,170.58,7414.0,147.183,147.2602,146.3252,146.3252,7414.0
2020-11-23 14:30:00,170.53,171.55,170.53,171.47,4201.0,146.2823,147.1573,146.2823,147.0887,4201.0
2020-11-23 15:00:00,171.47,171.77,170.99,171.25,10683.0,147.0887,147.346,146.6769,146.8999,10683.0
2020-11-23 15:30:00,171.21,171.21,170.23,170.5,18859.0,146.8656,146.8656,146.025,146.2566,18859.0
2020-11-24 09:30:00,171.15,171.86,169.68,170.62,14167.0,146.8142,147.4232,145.5532,146.3595,14167.0
2020-11-24 10:00:00,171.32,172.49,170.41,170.41,9697.0,146.96,147.9636,146.1794,146.1794,9697.0
2020-11-24 10:30:00,170.41,170.69,169.47,170.03,11184.0,146.1794,146.4196,145.373,145.8534,11184.0
2020-11-24 11:00:00,169.84,170.24,169.4,170.24,8245.0,145.6904,146.0335,145.313,146.0335,8245.0
2020-11-24 11:30:00,170.47,170.47,169.13,169.43,9474.0,146.2308,146.2308,145.0814,145.3387,9474.0
2020-11-24 12:00:00,169.54,170.37,169.46,169.73,4610.0,145.4331,146.1451,145.3645,145.5961,4610.0
2020-11-24 12:30:00,169.79,169.97,169.4,169.72,7491.0,145.6475,145.8019,145.313,145.5875,7491.0
2020-11-24 13:00:00,169.66,170.19,169.45,169.81,5135.0,145.536,145.9907,145.3559,145.6647,5135.0
2020-11-24 13:30:00,169.75,170.84,169.75,170.41,7144.0,145.6132,146.5482,145.6132,146.1794,7144.0
2020-11-24 14:00:00,170.62,170.71,170.18,170.71,5646.0,146.3595,146.4367,145.9821,146.4367,5646.0
2020-11-24 14:30:00,170.68,170.99,170.32,170.83,4128.0,146.411,146.6769,146.1022,146.5397,4128.0
2020-11-24 15:00:00,170.65,171.4,170.65,171.34,7552.0,146.3852,147.0286,146.3852,146.9771,7552.0
2020-11-24 15:30:00,171.17,171.18,170.32,170.42,23341.0,146.8313,146.8399,146.1022,146.1879,23341.0
2020-11-25 09:30:00,171.06,171.48,169.97,170.16,9927.0,146.7369,147.0972,145.8019,145.9649,9927.0
2020-11-25 10:00:00,170.14,170.46,169.2,170.45,7445.0,145.9478,146.2223,145.1414,146.2137,7445.0
2020-11-25 10:30:00,170.28,170.63,169.47,169.47,9117.0,146.0679,146.3681,145.373,145.373,9117.0
2020-11-25 11:00:00,169.66,169.92,169.24,169.65,7946.0,145.536,145.759,145.1757,145.5274,7946.0
2020-11-25 11:30:00,169.49,169.72,169.26,169.38,2878.0,145.3902,145.5875,145.1929,145.2958,2878.0
2020-11-25 12:00:00,169.48,169.9,169.25,169.36,5844.0,145.3816,145.7419,145.1843,145.2787,5844.0
2020-11-25 12:30:00,169.36,169.59,169.2,169.2,5907.0,145.2787,145.476,145.1414,145.1414,5907.0
2020-11-25 13:00:00,169.33,170.12,169.22,169.86,6109.0,145.2529,145.9306,145.1586,145.7076,6109.0
2020-11-25 13:30:00,169.8,170.26,169.31,170.26,10023.0,145.6561,146.0507,145.2358,146.0507,10023.0
2020-11-25 14:00:00,169.8,169.99,169.34,169.34,9508.0,145.6561,145.8191,145.2615,145.2615,9508.0
2020-11-25 14:30:00,169.5,169.92,169.5,169.72,4001.0,145.3988,145.759,145.3988,145.5875,4001.0
2020-11-25 15:00:00,169.89,170.17,169.77,170.17,5243.0,145.7333,145.9735,145.6304,145.9735,5243.0
2020-11-25 15:30:00,170.06,170.16,169.31,169.62,29867.0,145.8791,145.9649,145.2358,145.5017,29867.0
2020-11-27 09:30:00,169.24,170.51,169.18,169.72,10357.0,145.6996,146.7929,145.6479,146.1128,10357.0
2020-11-27 10:00:00,170.0,170.65,169.88,170.44,5817.0,146.3539,146.9135,146.2506,146.7327,5817.0
2020-11-27 10:30:00,170.6,170.8,170.15,170.21,4419.0,146.8704,147.0426,146.483,146.5347,4419.0
2020-11-27 11:00:00,170.22,170.91,170.11,170.27,9375.0,146.5433,147.1373,146.4486,146.5863,9375.0
2020-11-27 11:30:00,170.25,170.84,170.13,170.53,4347.0,146.5691,147.077,146.4658,146.8102,4347.0
2020-11-27 12:00:00,170.86,171.95,170.16,171.01,13911.0,147.0943,148.0326,146.4916,147.2234,13911.0
2020-11-27 12:30:00,171.62,172.71,171.28,172.09,16672.0,147.7485,148.6869,147.4558,148.1532,16672.0
2020-11-30 09:30:00,172.0,173.47,171.48,172.63,10302.0,148.0757,149.3412,147.628,148.6181,10302.0
2020-11-30 10:00:00,172.57,173.22,172.39,172.78,5245.0,148.5664,149.126,148.4114,148.7472,5245.0
2020-11-30 10:30:00,172.56,173.87,172.16,173.68,9750.0,148.5578,149.6856,148.2134,149.522,9750.0
2020-11-30 11:00:00,173.9,173.9,173.12,173.12,3785.0,149.7114,149.7114,149.0399,149.0399,3785.0
2020-11-30 11:30:00,173.04,173.57,172.39,173.19,5714.0,148.971,149.4273,148.4114,149.1002,5714.0
2020-11-30 12:00:00,173.12,174.21,173.12,174.21,4629.0,149.0399,149.9783,149.0399,149.9783,4629.0
2020-11-30 12:30:00,174.08,175.07,174.08,175.07,9852.0,149.8664,150.7187,149.8664,150.7187,9852.0
2020-11-30 13:00:00,175.11,175.41,174.62,175.25,8002.0,150.7531,151.0114,150.3313,150.8736,8002.0
2020-11-30 13:30:00,175.27,176.15,175.27,176.13,9606.0,150.8908,151.6484,150.8908,151.6312,9606.0
2020-11-30 14:00:00,176.13,177.19,176.02,176.47,25999.0,151.6312,152.5438,151.5365,151.9239,25999.0
2020-11-30 14:30:00,176.39,176.49,175.61,176.35,4478.0,151.8551,151.9412,151.1836,151.8206,4478.0
2020-11-30 15:00:00,176.38,176.49,175.02,175.37,10158.0,151.8465,151.9412,150.6756,150.9769,10158.0
2020-11-30 15:30:00,175.37,176.02,175.14,175.66,28725.0,150.9769,151.5365,150.7789,151.2266,28725.0
2020-12-01 09:30:00,176.86,178.0,175.56,176.7,8709.0,152.2597,153.2411,151.1405,152.1219,8709.0
2020-12-01 10:00:00,176.61,177.18,175.59,176.32,6274.0,152.0445,152.5352,151.1663,151.7948,6274.0
2020-12-01 10:30:00,176.38,176.38,174.53,175.03,8329.0,151.8465,151.8465,150.2538,150.6842,8329.0
2020-12-01 11:00:00,175.24,176.06,175.18,175.49,4455.0,150.865,151.571,150.8134,151.0802,4455.0
2020-12-01 11:30:00,175.32,176.05,175.07,175.76,3600.0,150.9339,151.5624,150.7187,151.3127,3600.0
2020-12-01 12:00:00,175.69,176.44,175.69,175.95,6291.0,151.2524,151.8981,151.2524,151.4763,6291.0
2020-12-01 12:30:00,175.97,176.18,175.53,175.72,6752.0,151.4935,151.6743,151.1147,151.2783,6752.0
2020-12-01 13:00:00,175.99,176.05,175.7,175.77,3876.0,151.5107,151.5624,151.261,151.3213,3876.0
2020-12-01 13:30:00,175.74,176.78,175.7,176.78,7711.0,151.2955,152.1908,151.261,152.1908,7711.0
2020-12-01 14:00:00,177.05,177.7,177.05,177.32,6209.0,152.4233,152.9828,152.4233,152.6557,6209.0
2020-12-01 14:30:00,177.11,177.82,177.0,177.49,7059.0,152.4749,153.0862,152.3802,152.8021,7059.0
2020-12-01 15:00:00,177.2,177.2,175.71,176.27,14170.0,152.5524,152.5524,151.2696,151.7518,14170.0
2020-12-01 15:30:00,176.39,176.72,175.52,176.21,55602.0,151.8551,152.1392,151.1061,151.7001,55602.0
2020-12-02 09:30:00,174.75,175.27,173.87,174.68,8211.0,150.4432,150.8908,149.6856,150.3829,8211.0
2020-12-02 10:00:00,175.27,175.5,172.99,173.03,7299.0,150.8908,151.0889,148.928,148.9624,7299.0
2020-12-02 10:30:00,173.11,173.95,172.56,173.72,5410.0,149.0313,149.7545,148.5578,149.5564,5410.0
2020-12-02 11:00:00,173.98,174.57,173.42,173.72,6435.0,149.7803,150.2882,149.2982,149.5564,6435.0
2020-12-02 11:30:00,173.68,173.97,173.37,173.37,2651.0,149.522,149.7717,149.2551,149.2551,2651.0
2020-12-02 12:00:00,173.36,173.42,172.7,172.74,3242.0,149.2465,149.2982,148.6783,148.7128,3242.0
2020-12-02 12:30:00,172.95,172.95,171.81,171.81,2340.0,148.8935,148.8935,147.9121,147.9121,2340.0
2020-12-02 13:00:00,172.09,172.43,171.72,171.9,6407.0,148.1532,148.4459,147.8346,147.9896,6407.0
2020-12-02 13:30:00,171.75,172.06,171.1,171.11,11915.0,147.8605,148.1273,147.3009,147.3095,11915.0
2020-12-02 14:00:00,170.96,171.19,170.17,170.79,11123.0,147.1803,147.3784,146.5002,147.034,11123.0
2020-12-02 14:30:00,170.74,171.18,170.44,170.66,9956.0,146.9909,147.3697,146.7327,146.9221,9956.0
2020-12-02 15:00:00,170.81,170.91,170.01,170.14,8643.0,147.0512,147.1373,146.3625,146.4744,8643.0
2020-12-02 15:30:00,170.26,170.34,168.81,169.24,53891.0,146.5777,146.6466,145.3294,145.6996,53891.0
2020-12-03 09:30:00,169.25,172.11,169.21,171.41,8594.0,145.7082,148.1704,145.6738,147.5678,8594.0
2020-12-03 10:00:00,171.41,172.56,170.79,172.56,4234.0,147.5678,148.5578,147.034,148.5578,4234.0
2020-12-03 10:30:00,172.22,172.75,171.46,172.49,9792.0,148.2651,148.7214,147.6108,148.4975,9792.0
2020-12-03 11:00:00,172.69,173.23,172.25,173.0,5116.0,148.6697,149.1346,148.2909,148.9366,5116.0
2020-12-03 11:30:00,173.0,173.0,171.48,171.86,6328.0,148.9366,148.9366,147.628,147.9552,6328.0
2020-12-03 12:00:00,171.86,172.13,170.8,170.8,7615.0,147.9552,148.1876,147.0426,147.0426,7615.0
2020-12-03 12:30:00,170.69,171.58,170.37,171.42,18547.0,146.9479,147.7141,146.6724,147.5764,18547.0
2020-12-03 13:00:00,171.45,171.58,170.39,170.65,3936.0,147.6022,147.7141,146.6896,146.9135,3936.0
2020-12-03 13:30:00,170.56,170.56,170.05,170.48,9218.0,146.836,146.836,146.3969,146.7671,9218.0
2020-12-03 14:00:00,170.52,170.76,170.03,170.14,5084.0,146.8015,147.0082,146.3797,146.4744,5084.0
2020-12-03 14:30:00,170.23,171.47,170.06,171.37,11550.0,146.5519,147.6194,146.4055,147.5333,11550.0
2020-12-03 15:00:00,171.49,171.64,170.67,171.39,13978.0,147.6366,147.7658,146.9307,147.5505,13978.0
2020-12-03 15:30:00,171.36,171.57,169.79,170.26,37087.0,147.5247,147.7055,146.1731,146.5777,37087.0
2020-12-04 09:30:00,171.14,172.54,171.14,171.46,4215.0,147.3353,148.5406,147.3353,147.6108,4215.0
2020-12-04 10:00:00,171.36,173.96,171.32,173.93,7553.0,147.5247,149.7631,147.4903,149.7372,7553.0
2020-12-04 10:30:00,173.66,174.24,172.99,173.45,17621.0,149.5048,150.0041,148.928,149.324,17621.0
2020-12-04 11:00:00,173.45,174.23,172.93,174.16,4400.0,149.324,149.9955,148.8763,149.9352,4400.0
2020-12-04 11:30:00,174.25,174.68,173.56,174.06,18524.0,150.0127,150.3829,149.4187,149.8492,18524.0
2020-12-04 12:00:00,174.07,174.07,173.22,173.39,3490.0,149.8578,149.8578,149.126,149.2723,3490.0
2020-12-04 12:30:00,173.6,174.05,173.25,173.78,5717.0,149.4531,149.8405,149.1518,149.6081,5717.0
2020-12-04 13:00:00,173.74,174.15,173.46,174.11,6339.0,149.5737,149.9266,149.3326,149.8922,6339.0
2020-12-04 13:30:00,174.11,174.83,174.1,174.47,11191.0,149.8922,150.5121,149.8836,150.2021,11191.0
2020-12-04 14:00:00,174.6,175.26,174.48,174.99,9401.0,150.314,150.8822,150.2107,150.6498,9401.0
2020-12-04 14:30:00,175.08,175.37,174.12,174.43,12714.0,150.7273,150.9769,149.9008,150.1677,12714.0
2020-12-04 15:00:00,174.41,174.87,174.11,174.81,9594.0,150.1505,150.5465,149.8922,150.4948,9594.0
2020-12-04 15:30:00,174.81,174.89,173.41,173.92,45343.0,150.4948,150.5637,149.2896,149.7286,45343.0
2020-12-07 09:30:00,174.52,174.74,173.46,173.79,1390.0,150.2452,150.4346,149.3326,149.6167,1390.0
2020-12-07 10:00:00,174.0,174.7,173.09,174.17,3297.0,149.7975,150.4001,149.0141,149.9439,3297.0
2020-12-07 10:30:00,174.22,175.43,174.21,175.4,12579.0,149.9869,151.0286,149.9783,151.0028,12579.0
2020-12-07 11:00:00,175.25,175.26,173.37,173.37,4625.0,150.8736,150.8822,149.2551,149.2551,4625.0
2020-12-07 11:30:00,173.0,173.53,172.79,173.53,3224.0,148.9366,149.3929,148.7558,149.3929,3224.0
2020-12-07 12:00:00,173.46,173.62,173.12,173.59,3090.0,149.3326,149.4704,149.0399,149.4445,3090.0
2020-12-07 12:30:00,173.46,173.46,172.25,172.36,3935.0,149.3326,149.3326,148.2909,148.3856,3935.0
2020-12-07 13:00:00,172.46,172.46,172.16,172.25,1563.0,148.4717,148.4717,148.2134,148.2909,1563.0
2020-12-07 13:30:00,172.3,172.64,172.15,172.38,6913.0,148.334,148.6267,148.2048,148.4028,6913.0
2020-12-07 14:00:00,172.36,173.41,172.36,173.13,6994.0,148.3856,149.2896,148.3856,149.0485,6994.0
2020-12-07 14:30:00,173.32,173.45,172.98,173.4,3885.0,149.2121,149.324,148.9194,149.281,3885.0
2020-12-07 15:00:00,173.31,174.05,173.31,173.68,4930.0,149.2035,149.8405,149.2035,149.522,4930.0
2020-12-07 15:30:00,173.81,173.81,173.16,173.53,14719.0,149.6339,149.6339,149.0743,149.3929,14719.0
2020-12-08 09:30:00,171.81,172.97,171.07,172.14,15301.0,147.9121,148.9108,147.275,148.1962,15301.0
2020-12-08 10:00:00,172.14,173.7,172.04,173.58,6246.0,148.1962,149.5392,148.1101,149.4359,6246.0
2020-12-08 10:30:00,173.77,174.07,173.16,174.05,3589.0,149.5995,149.8578,149.0743,149.8405,3589.0
2020-12-08 11:00:00,174.5,174.74,173.75,174.14,3504.0,150.228,150.4346,149.5823,149.918,3504.0
2020-12-08 11:30:00,174.18,175.25,174.18,174.73,7451.0,149.9525,150.8736,149.9525,150.426,7451.0
2020-12-08 12:00:00,174.82,175.25,174.78,175.01,7137.0,150.5034,150.8736,150.469,150.667,7137.0
2020-12-08 12:30:00,175.01,175.86,175.01,175.83,16848.0,150.667,151.3988,150.667,151.373,16848.0
2020-12-08 13:00:00,175.92,176.58,175.92,176.19,6134.0,151.4504,152.0186,151.4504,151.6829,6134.0
2020-12-08 13:30:00,176.49,177.36,176.3,177.36,7942.0,151.9412,152.6901,151.7776,152.6901,7942.0
2020-12-08 14:00:00,177.23,177.79,177.21,177.45,9196.0,152.5782,153.0603,152.561,152.7676,9196.0
2020-12-08 14:30:00,177.49,178.28,177.44,178.28,13729.0,152.8021,153.4822,152.759,153.4822,13729.0
2020-12-08 15:00:00,178.34,178.59,177.83,178.55,11042.0,153.5338,153.7491,153.0948,153.7146,11042.0
2020-12-08 15:30:00,178.45,178.57,176.63,177.31,45951.0,153.6285,153.7318,152.0617,152.6471,45951.0
2020-12-09 09:30:00,177.73,179.12,177.73,178.7,6435.0,153.0087,154.2053,153.0087,153.8438,6435.0
2020-12-09 10:00:00,178.66,179.59,178.35,178.98,3808.0,153.8093,154.61,153.5424,154.0848,3808.0
2020-12-09 10:30:00,178.66,181.09,178.66,180.67,19042.0,153.8093,155.9013,153.8093,155.5397,19042.0
2020-12-09 11:00:00,180.17,180.62,179.81,180.18,8152.0,155.1093,155.4967,154.7994,155.1179,8152.0
2020-12-09 11:30:00,180.16,180.21,178.63,179.85,12377.0,155.1007,155.1437,153.7835,154.8338,12377.0
2020-12-09 12:00:00,179.69,180.07,179.35,179.48,5764.0,154.696,155.0232,154.4033,154.5153,5764.0
2020-12-09 12:30:00,179.37,179.37,178.25,178.41,7580.0,154.4206,154.4206,153.4563,153.5941,7580.0
2020-12-09 13:00:00,178.42,178.57,177.78,177.85,9038.0,153.6027,153.7318,153.0517,153.112,9038.0
2020-12-09 13:30:00,177.74,177.74,176.34,176.84,13469.0,153.0173,153.0173,151.812,152.2425,13469.0
2020-12-09 14:00:00,176.76,178.42,176.7,178.42,11029.0,152.1736,153.6027,152.1219,153.6027,11029.0
2020-12-09 14:30:00,178.2,178.36,177.8,178.17,6438.0,153.4133,153.551,153.0689,153.3875,6438.0
2020-12-09 15:00:00,178.22,178.67,177.96,178.47,7502.0,153.4305,153.8179,153.2067,153.6457,7502.0
2020-12-09 15:30:00,178.53,179.57,178.47,178.87,33762.0,153.6974,154.5927,153.6457,153.9901,33762.0
2020-12-10 09:30:00,178.22,179.54,177.5,179.54,8799.0,153.4305,154.5669,152.8107,154.5669,8799.0
2020-12-10 10:00:00,179.18,179.83,177.75,177.92,10209.0,154.257,154.8166,153.0259,153.1722,10209.0
2020-12-10 10:30:00,177.93,178.25,177.04,178.14,9305.0,153.1809,153.4563,152.4147,153.3616,9305.0
2020-12-10 11:00:00,178.13,178.67,177.91,178.59,4841.0,153.353,153.8179,153.1636,153.7491,4841.0
2020-12-10 11:30:00,178.66,178.96,178.43,178.7,6245.0,153.8093,154.0676,153.6113,153.8438,6245.0
2020-12-10 12:00:00,178.8,179.91,178.8,179.77,9442.0,153.9298,154.8854,153.9298,154.7649,9442.0
2020-12-10 12:30:00,179.82,181.73,179.82,181.52,33608.0,154.808,156.4523,154.808,156.2715,33608.0
2020-12-10 13:00:00,181.5,182.88,181.39,182.86,12682.0,156.2543,157.4423,156.1596,157.4251,12682.0
2020-12-10 13:30:00,182.97,183.7,182.57,183.7,20930.0,157.5198,158.1483,157.1755,158.1483,20930.0
2020-12-10 14:00:00,183.36,184.44,183.31,184.44,20482.0,157.8556,158.7853,157.8125,158.7853,20482.0
2020-12-10 14:30:00,184.34,185.49,184.34,185.4,21666.0,158.6993,159.6893,158.6993,159.6118,21666.0
2020-12-10 15:00:00,185.28,186.06,185.28,185.96,25062.0,159.5085,160.18,159.5085,160.0939,25062.0
2020-12-10 15:30:00,186.0,186.99,185.42,186.89,109441.0,160.1284,160.9807,159.629,160.8946,109441.0
2020-12-11 09:30:00,189.2,195.64,186.56,194.41,82585.0,162.8833,168.4275,160.6105,167.3686,82585.0
2020-12-11 10:00:00,194.15,196.35,193.28,193.28,24679.0,167.1447,169.0387,166.3958,166.3958,24679.0
2020-12-11 10:30:00,193.5,193.69,192.49,193.45,34960.0,166.5851,166.7487,165.7156,166.5421,34960.0
2020-12-11 11:00:00,193.44,193.62,192.28,192.39,15327.0,166.5335,166.6885,165.5348,165.6295,15327.0
2020-12-11 11:30:00,192.39,192.39,190.48,190.88,25194.0,165.6295,165.6295,163.9852,164.3296,25194.0
2020-12-11 12:00:00,190.87,191.67,190.67,191.6,11218.0,164.321,165.0097,164.1488,164.9494,11218.0
2020-12-11 12:30:00,191.5,191.87,190.89,191.87,11215.0,164.8633,165.1819,164.3382,165.1819,11215.0
2020-12-11 13:00:00,191.74,192.42,191.51,191.9,7076.0,165.07,165.6554,164.8719,165.2077,7076.0
2020-12-11 13:30:00,192.17,192.51,191.25,191.42,14257.0,165.4401,165.7329,164.6481,164.7945,14257.0
2020-12-11 14:00:00,191.15,192.11,190.74,192.11,7483.0,164.562,165.3885,164.2091,165.3885,7483.0
2020-12-11 14:30:00,192.09,192.09,191.16,191.35,10451.0,165.3713,165.3713,164.5706,164.7342,10451.0
2020-12-11 15:00:00,191.51,191.51,190.29,190.62,12070.0,164.8719,164.8719,163.8216,164.1057,12070.0
2020-12-11 15:30:00,190.74,190.82,189.62,190.09,44104.0,164.2091,164.2779,163.2448,163.6495,44104.0
2020-12-14 09:30:00,192.06,195.85,192.06,195.55,12017.0,165.3454,168.6083,165.3454,168.35,12017.0
2020-12-14 10:00:00,195.53,196.66,194.31,194.32,10001.0,168.3328,169.3056,167.2825,167.2911,10001.0
2020-12-14 10:30:00,194.52,194.73,193.16,194.54,9690.0,167.4633,167.6441,166.2924,167.4805,9690.0
2020-12-14 11:00:00,194.3,195.65,194.08,195.39,9191.0,167.2739,168.4361,167.0845,168.2123,9191.0
2020-12-14 11:30:00,195.55,195.84,194.96,195.84,4526.0,168.35,168.5997,167.8421,168.5997,4526.0
2020-12-14 12:00:00,195.89,196.3,194.7,194.77,8002.0,168.6427,168.9957,167.6182,167.6785,8002.0
2020-12-14 12:30:00,194.73,195.88,194.56,195.88,8246.0,167.6441,168.6341,167.4977,168.6341,8246.0
2020-12-14 13:00:00,195.88,196.19,195.41,195.86,15349.0,168.6341,168.901,168.2295,168.6169,15349.0
2020-12-14 13:30:00,195.94,196.19,195.48,195.55,22707.0,168.6858,168.901,168.2897,168.35,22707.0
2020-12-14 14:00:00,195.9,195.9,195.2,195.54,14116.0,168.6513,168.6513,168.0487,168.3414,14116.0
2020-12-14 14:30:00,195.55,195.55,193.06,193.56,19886.0,168.35,168.35,166.2064,166.6368,19886.0
2020-12-14 15:00:00,193.46,194.1,193.34,194.08,16948.0,166.5507,167.1017,166.4474,167.0845,16948.0
2020-12-14 15:30:00,194.05,194.17,192.22,192.31,62629.0,167.0586,167.162,165.4832,165.5607,62629.0
2020-12-15 09:30:00,194.31,196.21,193.0,193.02,13919.0,167.2825,168.9182,166.1547,166.1719,13919.0
2020-12-15 10:00:00,193.06,193.23,190.44,191.0,20765.0,166.2064,166.3527,163.9508,164.4329,20765.0
2020-12-15 10:30:00,190.8,191.83,188.47,188.47,25905.0,164.2607,165.1474,162.2548,162.2548,25905.0
2020-12-15 11:00:00,188.74,189.56,187.84,188.28,19095.0,162.4872,163.1932,161.7124,162.0912,19095.0
2020-12-15 11:30:00,187.92,189.04,187.9,188.79,18036.0,161.7813,162.7455,161.7641,162.5303,18036.0
2020-12-15 12:00:00,188.8,190.0,188.7,189.9,26967.0,162.5389,163.572,162.4528,163.4859,26967.0
2020-12-15 12:30:00,189.98,190.0,188.91,189.05,9515.0,163.5548,163.572,162.6336,162.7541,9515.0
2020-12-15 13:00:00,189.04,189.51,188.77,189.29,8847.0,162.7455,163.1501,162.5131,162.9607,8847.0
2020-12-15 13:30:00,189.14,190.0,189.08,189.95,11268.0,162.8316,163.572,162.7799,163.5289,11268.0
2020-12-15 14:00:00,189.94,190.14,189.43,189.87,14453.0,163.5203,163.6925,163.0813,163.4601,14453.0
2020-12-15 14:30:00,189.93,189.98,189.26,189.6,10647.0,163.5117,163.5548,162.9349,163.2276,10647.0
2020-12-15 15:00:00,189.59,189.8,188.8,189.09,12690.0,163.219,163.3998,162.5389,162.7886,12690.0
2020-12-15 15:30:00,189.14,190.0,189.02,190.0,57610.0,162.8316,163.572,162.7283,163.572,57610.0
2020-12-16 09:30:00,191.34,192.78,190.01,191.27,20597.0,164.7256,165.9653,163.5806,164.6653,20597.0
2020-12-16 10:00:00,191.77,192.28,190.51,192.21,7833.0,165.0958,165.5348,164.011,165.4746,7833.0
2020-12-16 10:30:00,192.2,192.39,190.95,191.3,8627.0,165.466,165.6295,164.3898,164.6912,8627.0
2020-12-16 11:00:00,191.67,191.67,190.51,191.31,8920.0,165.0097,165.0097,164.011,164.6998,8920.0
2020-12-16 11:30:00,191.11,191.77,190.81,191.65,11335.0,164.5276,165.0958,164.2693,164.9925,11335.0
2020-12-16 12:00:00,191.76,192.65,191.58,192.41,10372.0,165.0872,165.8534,164.9322,165.6468,10372.0
2020-12-16 12:30:00,192.5,193.02,192.09,192.91,6367.0,165.7242,166.1719,165.3713,166.0772,6367.0
2020-12-16 13:00:00,192.95,193.03,192.39,192.8,3906.0,166.1117,166.1805,165.6295,165.9825,3906.0
2020-12-16 13:30:00,192.73,192.94,191.45,191.6,10168.0,165.9223,166.103,164.8203,164.9494,10168.0
2020-12-16 14:00:00,191.47,191.47,190.55,191.39,10079.0,164.8375,164.8375,164.0455,164.7686,10079.0
2020-12-16 14:30:00,191.38,191.6,191.03,191.16,11682.0,164.76,164.9494,164.4587,164.5706,11682.0
2020-12-16 15:00:00,191.24,191.87,191.06,191.86,8130.0,164.6395,165.1819,164.4845,165.1733,8130.0
2020-12-16 15:30:00,191.8,191.93,190.02,190.98,56713.0,165.1216,165.2335,163.5892,164.4157,56713.0
2020-12-17 09:30:00,192.27,194.85,192.27,194.16,8919.0,165.5262,167.7474,165.5262,167.1533,8919.0
2020-12-17 10:00:00,194.08,196.71,194.08,196.15,8577.0,167.0845,169.3487,167.0845,168.8665,8577.0
2020-12-17 10:30:00,196.03,196.57,195.76,196.4,9087.0,168.7632,169.2281,168.5308,169.0818,9087.0
2020-12-17 11:00:00,196.68,196.99,196.08,196.77,8126.0,169.3228,169.5897,168.8063,169.4003,8126.0
2020-12-17 11:30:00,196.87,196.99,196.23,196.75,4302.0,169.4864,169.5897,168.9354,169.3831,4302.0
2020-12-17 12:00:00,196.67,197.46,196.67,197.16,9074.0,169.3142,169.9943,169.3142,169.7361,9074.0
2020-12-17 12:30:00,197.26,198.16,197.24,197.72,13345.0,169.8222,170.597,169.8049,170.2182,13345.0
2020-12-17 13:00:00,197.7,198.0,197.26,197.78,6687.0,170.201,170.4592,169.8222,170.2698,6687.0
2020-12-17 13:30:00,197.96,198.4,197.59,198.4,12860.0,170.4248,170.8036,170.1063,170.8036,12860.0
2020-12-17 14:00:00,198.47,199.39,198.34,198.93,15757.0,170.8638,171.6559,170.7519,171.2599,15757.0
2020-12-17 14:30:00,198.98,199.16,198.34,198.46,12769.0,171.3029,171.4579,170.7519,170.8552,12769.0
2020-12-17 15:00:00,198.52,199.69,198.25,199.63,13951.0,170.9069,171.9142,170.6744,171.8625,13951.0
2020-12-17 15:30:00,199.6,199.94,199.06,199.93,52444.0,171.8367,172.1294,171.3718,172.1208,52444.0
2020-12-18 09:30:00,200.85,201.0,198.85,199.8,38394.0,172.9128,173.0419,171.191,172.0089,38394.0
2020-12-18 10:00:00,199.78,200.16,198.76,199.34,14268.0,171.9916,172.3188,171.1135,171.6128,14268.0
2020-12-18 10:30:00,199.32,200.49,199.29,200.49,8168.0,171.5956,172.6029,171.5698,172.6029,8168.0
2020-12-18 11:00:00,200.54,200.57,199.32,199.38,8046.0,172.6459,172.6717,171.5956,171.6473,8046.0
2020-12-18 11:30:00,199.21,200.74,199.2,200.4,10599.0,171.5009,172.8181,171.4923,172.5254,10599.0
2020-12-18 12:00:00,200.63,201.68,200.45,201.67,6657.0,172.7234,173.6274,172.5684,173.6187,6657.0
2020-12-18 12:30:00,201.99,202.12,201.57,202.12,6361.0,173.8942,174.0062,173.5327,174.0062,6361.0
2020-12-18 13:00:00,202.45,202.64,201.37,201.7,4997.0,174.2903,174.4538,173.3605,173.6446,4997.0
2020-12-18 13:30:00,201.64,201.67,200.71,200.87,4398.0,173.5929,173.6187,172.7923,172.93,4398.0
2020-12-18 14:00:00,200.74,201.69,200.74,201.28,10184.0,172.8181,173.636,172.8181,173.283,10184.0
2020-12-18 14:30:00,201.38,201.79,200.35,200.42,8061.0,173.3691,173.7221,172.4823,172.5426,8061.0
2020-12-18 15:00:00,200.58,200.58,198.75,198.96,11330.0,172.6804,172.6804,171.1049,171.2857,11330.0
2020-12-18 15:30:00,199.06,200.94,198.44,200.19,66751.0,171.3718,172.9903,170.838,172.3446,66751.0
2020-12-21 09:30:00,196.26,197.88,195.82,196.85,27419.0,168.9612,170.3559,168.5824,169.4692,27419.0
2020-12-21 10:00:00,196.74,196.74,195.07,195.53,5614.0,169.3745,169.3745,167.9368,168.3328,5614.0
2020-12-21 10:30:00,195.59,197.19,195.33,196.98,4907.0,168.3844,169.7619,168.1606,169.5811,4907.0
2020-12-21 11:00:00,197.11,197.86,196.51,196.71,10100.0,169.693,170.3387,169.1765,169.3487,10100.0
2020-12-21 11:30:00,197.12,197.53,196.76,197.28,4846.0,169.7016,170.0546,169.3917,169.8394,4846.0
2020-12-21 12:00:00,197.47,197.55,197.06,197.38,8413.0,170.0029,170.0718,169.65,169.9255,8413.0
2020-12-21 12:30:00,197.39,197.65,197.13,197.22,6281.0,169.9341,170.1579,169.7102,169.7877,6281.0
2020-12-21 13:00:00,197.11,197.14,196.6,196.91,5241.0,169.693,169.7188,169.254,169.5208,5241.0
2020-12-21 13:30:00,196.96,197.37,196.28,196.58,8929.0,169.5639,169.9169,168.9785,169.2367,8929.0
2020-12-21 14:00:00,196.59,197.56,196.59,197.2,10285.0,169.2453,170.0804,169.2453,169.7705,10285.0
2020-12-21 14:30:00,197.16,197.37,196.53,196.59,6217.0,169.7361,169.9169,169.1937,169.2453,6217.0
2020-12-21 15:00:00,196.88,197.51,196.54,197.49,11701.0,169.495,170.0374,169.2023,170.0202,11701.0
2020-12-21 15:30:00,197.49,198.68,197.15,198.57,48985.0,170.0202,171.0446,169.7275,170.9499,48985.0
2020-12-22 09:30:00,197.61,199.38,197.38,198.33,8899.0,170.1235,171.6473,169.9255,170.7433,8899.0
2020-12-22 10:00:00,197.3,199.0,196.81,197.19,9644.0,169.8566,171.3201,169.4347,169.7619,9644.0
2020-12-22 10:30:00,197.72,198.27,196.47,196.47,8525.0,170.2182,170.6917,169.142,169.142,8525.0
2020-12-22 11:00:00,196.41,196.68,195.69,195.98,6736.0,169.0904,169.3228,168.4705,168.7202,6736.0
2020-12-22 11:30:00,195.95,196.3,194.79,195.82,12364.0,168.6944,168.9957,167.6957,168.5824,12364.0
2020-12-22 12:00:00,195.97,197.21,195.73,197.21,7732.0,168.7116,169.7791,168.505,169.7791,7732.0
2020-12-22 12:30:00,197.07,198.0,196.77,198.0,8295.0,169.6586,170.4592,169.4003,170.4592,8295.0
2020-12-22 13:00:00,197.94,198.25,197.81,197.82,26558.0,170.4076,170.6744,170.2957,170.3043,26558.0
2020-12-22 13:30:00,197.79,199.24,197.38,199.07,14533.0,170.2784,171.5267,169.9255,171.3804,14533.0
2020-12-22 14:00:00,199.09,199.89,199.08,199.85,8031.0,171.3976,172.0863,171.389,172.0519,8031.0
2020-12-22 14:30:00,199.99,201.23,199.32,201.23,11635.0,172.1724,173.2399,171.5956,173.2399,11635.0
2020-12-22 15:00:00,201.04,201.14,199.95,200.19,18738.0,173.0764,173.1625,172.138,172.3446,18738.0
2020-12-22 15:30:00,200.24,200.24,199.44,199.65,28053.0,172.3877,172.3877,171.6989,171.8797,28053.0
2020-12-23 09:30:00,199.4,199.79,197.69,197.69,9388.0,171.6645,172.0002,170.1923,170.1923,9388.0
2020-12-23 10:00:00,198.22,199.05,197.67,198.41,5726.0,170.6486,171.3632,170.1751,170.8122,5726.0
2020-12-23 10:30:00,198.77,200.46,198.63,200.39,7252.0,171.1221,172.577,171.0016,172.5168,7252.0
2020-12-23 11:00:00,200.56,201.19,199.88,200.63,10371.0,172.6631,173.2055,172.0777,172.7234,10371.0
2020-12-23 11:30:00,200.67,201.32,200.6,201.0,5023.0,172.7578,173.3174,172.6976,173.0419,5023.0
2020-12-23 12:00:00,201.18,201.18,200.66,200.89,3649.0,173.1969,173.1969,172.7492,172.9472,3649.0
2020-12-23 12:30:00,201.06,201.19,200.02,200.11,4272.0,173.0936,173.2055,172.1983,172.2757,4272.0
2020-12-23 13:00:00,200.05,200.63,199.95,200.3,5751.0,172.2241,172.7234,172.138,172.4393,5751.0
2020-12-23 13:30:00,200.3,200.63,199.78,200.21,8170.0,172.4393,172.7234,171.9916,172.3618,8170.0
2020-12-23 14:00:00,200.29,200.61,199.78,200.44,4751.0,172.4307,172.7062,171.9916,172.5598,4751.0
2020-12-23 14:30:00,200.23,200.44,199.84,199.93,6616.0,172.379,172.5598,172.0433,172.1208,6616.0
2020-12-23 15:00:00,200.0,200.41,199.78,200.11,6855.0,172.181,172.534,171.9916,172.2757,6855.0
2020-12-23 15:30:00,200.11,200.6,199.5,199.6,21864.0,172.2757,172.6976,171.7506,171.8367,21864.0
2020-12-24 09:30:00,198.94,201.42,198.68,200.88,5433.0,171.2685,173.4035,171.0446,172.9386,5433.0
2020-12-24 10:00:00,200.33,200.34,198.6,198.6,4513.0,172.4651,172.4737,170.9758,170.9758,4513.0
2020-12-24 10:30:00,199.15,199.84,198.28,199.37,5610.0,171.4493,172.0433,170.7003,171.6387,5610.0
2020-12-24 11:00:00,199.34,199.84,198.6,198.62,3168.0,171.6128,172.0433,170.9758,170.993,3168.0
2020-12-24 11:30:00,198.84,199.39,198.43,199.13,4020.0,171.1824,171.6559,170.8294,171.432,4020.0
2020-12-24 12:00:00,198.95,199.09,198.17,198.27,8034.0,171.2771,171.3976,170.6056,170.6917,8034.0
2020-12-24 12:30:00,198.4,199.75,198.4,199.13,14363.0,170.8036,171.9658,170.8036,171.432,14363.0
2020-12-28 09:30:00,201.03,201.03,199.29,199.53,4033.0,173.0678,173.0678,171.5698,171.7764,4033.0
2020-12-28 10:00:00,199.75,199.75,197.62,198.23,4319.0,171.9658,171.9658,170.1321,170.6572,4319.0
2020-12-28 10:30:00,198.28,198.95,197.92,198.84,4228.0,170.7003,171.2771,170.3904,171.1824,4228.0
2020-12-28 11:00:00,198.8,199.1,198.05,198.3,19580.0,171.1479,171.4062,170.5023,170.7175,19580.0
2020-12-28 11:30:00,198.37,199.13,198.19,198.34,2000.0,170.7778,171.432,170.6228,170.7519,2000.0
2020-12-28 12:00:00,198.25,198.25,197.34,197.7,20663.0,170.6744,170.6744,169.891,170.201,20663.0
2020-12-28 12:30:00,198.13,198.13,197.24,197.51,2184.0,170.5711,170.5711,169.8049,170.0374,2184.0
2020-12-28 13:00:00,197.74,197.77,197.31,197.77,2047.0,170.2354,170.2612,169.8652,170.2612,2047.0
2020-12-28 13:30:00,197.71,198.23,197.23,197.47,4649.0,170.2096,170.6572,169.7963,170.0029,4649.0
2020-12-28 14:00:00,197.3,198.07,197.07,197.54,11538.0,169.8566,170.5195,169.6586,170.0632,11538.0
2020-12-28 14:30:00,197.73,198.31,197.71,197.99,2871.0,170.2268,170.7261,170.2096,170.4506,2871.0
2020-12-28 15:00:00,198.19,198.52,197.77,198.07,5844.0,170.6228,170.9069,170.2612,170.5195,5844.0
2020-12-28 15:30:00,197.93,198.45,197.05,197.64,21897.0,170.399,170.8466,169.6414,170.1493,21897.0
2020-12-29 09:30:00,198.71,199.69,195.09,195.09,3529.0,171.0705,171.9142,167.954,167.954,3529.0
2020-12-29 10:00:00,195.37,195.73,193.71,193.77,12436.0,168.195,168.505,166.7659,166.8176,12436.0
2020-12-29 10:30:00,194.16,196.16,193.66,195.8,4158.0,167.1533,168.8752,166.7229,168.5652,4158.0
2020-12-29 11:00:00,195.33,195.63,194.78,194.88,4229.0,168.1606,168.4189,167.6871,167.7732,4229.0
2020-12-29 11:30:00,194.81,194.85,193.81,194.71,11918.0,167.7129,167.7474,166.852,167.6268,11918.0
2020-12-29 12:00:00,194.71,194.86,194.05,194.06,3421.0,167.6268,167.756,167.0586,167.0673,3421.0
2020-12-29 12:30:00,193.91,193.91,192.1,192.1,5033.0,166.9381,166.9381,165.3799,165.3799,5033.0
2020-12-29 13:00:00,192.28,192.92,192.23,192.62,21381.0,165.5348,166.0858,165.4918,165.8276,21381.0
2020-12-29 13:30:00,192.5,192.6,191.88,192.42,8354.0,165.7242,165.8103,165.1905,165.6554,8354.0
2020-12-29 14:00:00,192.35,192.68,192.0,192.0,4952.0,165.5951,165.8792,165.2938,165.2938,4952.0
2020-12-29 14:30:00,192.14,192.69,191.88,192.37,4599.0,165.4143,165.8878,165.1905,165.6123,4599.0
2020-12-29 15:00:00,192.44,193.69,192.4,193.64,11581.0,165.6726,166.7487,165.6382,166.7057,11581.0
2020-12-29 15:30:00,193.73,195.35,193.73,195.24,59776.0,166.7832,168.1778,166.7832,168.0831,59776.0
2020-12-30 09:30:00,196.03,197.2,194.47,197.2,7184.0,168.7632,169.7705,167.4202,169.7705,7184.0
2020-12-30 10:00:00,197.0,198.64,197.0,197.18,5548.0,169.5983,171.0102,169.5983,169.7533,5548.0
2020-12-30 10:30:00,197.25,197.5,196.83,196.98,6109.0,169.8135,170.0288,169.452,169.5811,6109.0
2020-12-30 11:00:00,197.16,197.43,196.28,196.28,5397.0,169.7361,169.9685,168.9785,168.9785,5397.0
2020-12-30 11:30:00,195.89,196.01,195.55,195.57,2166.0,168.6427,168.746,168.35,168.3672,2166.0
2020-12-30 12:00:00,195.64,195.74,195.35,195.48,5393.0,168.4275,168.5136,168.1778,168.2897,5393.0
2020-12-30 12:30:00,195.65,196.38,195.65,196.38,3305.0,168.4361,169.0646,168.4361,169.0646,3305.0
2020-12-30 13:00:00,196.45,197.01,196.44,196.83,4550.0,169.1248,169.6069,169.1162,169.452,4550.0
2020-12-30 13:30:00,196.88,197.43,196.86,197.02,5402.0,169.495,169.9685,169.4778,169.6155,5402.0
2020-12-30 14:00:00,196.44,197.4,196.44,197.34,4510.0,169.1162,169.9427,169.1162,169.891,4510.0
2020-12-30 14:30:00,197.34,197.5,196.99,197.01,5382.0,169.891,170.0288,169.5897,169.6069,5382.0
2020-12-30 15:00:00,196.92,197.14,196.75,197.1,3934.0,169.5294,169.7188,169.3831,169.6844,3934.0
2020-12-30 15:30:00,197.05,197.48,196.5,196.51,25908.0,169.6414,170.0116,169.1679,169.1765,25908.0
2020-12-31 09:30:00,196.15,196.19,194.51,195.01,2639.0,168.8665,168.901,167.4547,167.8851,2639.0
2020-12-31 10:00:00,195.61,196.45,195.37,196.45,875.0,168.4017,169.1248,168.195,169.1248,875.0
2020-12-31 10:30:00,196.07,197.45,196.07,196.92,5194.0,168.7977,169.9857,168.7977,169.5294,5194.0
2020-12-31 11:00:00,196.98,196.98,196.45,196.86,1711.0,169.5811,169.5811,169.1248,169.4778,1711.0
2020-12-31 11:30:00,196.95,197.06,196.56,197.06,2967.0,169.5553,169.65,169.2195,169.65,2967.0
2020-12-31 12:00:00,197.05,197.59,196.82,197.49,5639.0,169.6414,170.1063,169.4434,170.0202,5639.0
2020-12-31 12:30:00,197.79,198.14,197.32,198.03,2537.0,170.2784,170.5797,169.8738,170.485,2537.0
2020-12-31 13:00:00,198.29,198.38,197.71,197.71,1318.0,170.7089,170.7864,170.2096,170.2096,1318.0
2020-12-31 13:30:00,197.71,198.87,197.53,198.58,5427.0,170.2096,171.2082,170.0546,170.9585,5427.0
2020-12-31 14:00:00,198.61,198.86,198.35,198.55,2079.0,170.9844,171.1996,170.7605,170.9327,2079.0
2020-12-31 14:30:00,198.66,198.91,198.33,198.7,4953.0,171.0274,171.2426,170.7433,171.0619,4953.0
2020-12-31 15:00:00,198.75,199.48,198.75,198.95,4554.0,171.1049,171.7334,171.1049,171.2771,4554.0
2020-12-31 15:30:00,198.88,199.93,198.63,199.14,31625.0,171.2168,172.1208,171.0016,171.4407,31625.0
2021-01-04 09:30:00,200.97,204.89,199.44,202.92,23311.0,173.0161,176.3909,171.6989,174.6949,23311.0
2021-01-04 10:00:00,203.07,205.98,202.16,205.76,16044.0,174.824,177.3292,174.0406,177.1398,16044.0
2021-01-04 10:30:00,205.72,205.72,200.52,200.52,11958.0,177.1054,177.1054,172.6287,172.6287,11958.0
2021-01-04 11:00:00,200.32,201.33,199.0,201.0,3367.0,172.4565,173.326,171.3201,173.0419,3367.0
2021-01-04 11:30:00,201.23,201.57,200.52,200.84,6141.0,173.2399,173.5327,172.6287,172.9042,6141.0
2021-01-04 12:00:00,200.61,200.82,198.7,199.49,24513.0,172.7062,172.887,171.0619,171.742,24513.0
2021-01-04 12:30:00,199.0,199.56,198.3,199.56,10799.0,171.3201,171.8022,170.7175,171.8022,10799.0
2021-01-04 13:00:00,199.28,199.72,199.06,199.54,2296.0,171.5612,171.94,171.3718,171.785,2296.0
2021-01-04 13:30:00,199.37,200.29,199.37,199.95,6705.0,171.6387,172.4307,171.6387,172.138,6705.0
2021-01-04 14:00:00,199.81,200.32,198.97,199.93,5232.0,172.0175,172.4565,171.2943,172.1208,5232.0
2021-01-04 14:30:00,199.36,199.37,198.26,199.05,3837.0,171.6301,171.6387,170.6831,171.3632,3837.0
2021-01-04 15:00:00,199.36,200.32,198.85,199.83,9303.0,171.6301,172.4565,171.191,172.0347,9303.0
2021-01-04 15:30:00,199.95,201.51,199.69,200.73,41266.0,172.138,173.481,171.9142,172.8095,41266.0
2021-01-05 09:30:00,199.79,203.39,199.36,202.6,11296.0,172.0002,175.0995,171.6301,174.4194,11296.0
2021-01-05 10:00:00,204.0,204.37,202.09,202.72,6205.0,175.6247,175.9432,173.9803,174.5227,6205.0
2021-01-05 10:30:00,202.46,203.21,201.0,202.31,9189.0,174.2989,174.9445,173.0419,174.1697,9189.0
2021-01-05 11:00:00,202.74,203.76,202.74,203.28,5998.0,174.5399,175.418,174.5399,175.0048,5998.0
2021-01-05 11:30:00,203.22,203.78,202.9,203.09,9362.0,174.9531,175.4353,174.6777,174.8412,9362.0
2021-01-05 12:00:00,203.0,203.9,202.96,203.43,6781.0,174.7637,175.5386,174.7293,175.1339,6781.0
2021-01-05 12:30:00,203.31,203.49,202.58,203.02,6289.0,175.0306,175.1856,174.4022,174.781,6289.0
2021-01-05 13:00:00,203.02,203.2,202.09,202.22,6692.0,174.781,174.9359,173.9803,174.0922,6692.0
2021-01-05 13:30:00,202.09,202.7,202.07,202.54,6915.0,173.9803,174.5055,173.9631,174.3677,6915.0
2021-01-05 14:00:00,202.62,203.31,202.62,202.91,7090.0,174.4366,175.0306,174.4366,174.6863,7090.0
2021-01-05 14:30:00,202.86,203.25,202.64,203.25,9593.0,174.6432,174.979,174.4538,174.979,9593.0
2021-01-05 15:00:00,203.1,203.23,202.18,202.5,7906.0,174.8498,174.9618,174.0578,174.3333,7906.0
2021-01-05 15:30:00,202.62,203.76,202.62,202.94,27711.0,174.4366,175.418,174.4366,174.7121,27711.0
2021-01-06 09:30:00,205.24,210.27,204.08,210.27,50632.0,176.6922,181.0225,175.6935,181.0225,50632.0
2021-01-06 10:00:00,210.55,214.08,209.72,212.25,25158.0,181.2636,184.3026,180.549,182.7271,25158.0
2021-01-06 10:30:00,212.74,214.56,210.05,211.27,20842.0,183.149,184.7158,180.8331,181.8834,20842.0
2021-01-06 11:00:00,211.74,211.95,211.0,211.68,10377.0,182.2881,182.4688,181.651,182.2364,10377.0
2021-01-06 11:30:00,211.62,212.37,211.27,211.34,8278.0,182.1848,182.8304,181.8834,181.9437,8278.0
2021-01-06 12:00:00,211.31,212.14,211.31,211.97,8293.0,181.9179,182.6324,181.9179,182.4861,8293.0
2021-01-06 12:30:00,212.25,214.26,211.94,214.19,12044.0,182.7271,184.4575,182.4602,184.3973,12044.0
2021-01-06 13:00:00,214.47,216.27,213.93,216.26,19332.0,184.6383,186.188,184.1734,186.1794,19332.0
2021-01-06 13:30:00,216.41,217.98,215.76,217.97,16360.0,186.3085,187.6601,185.7489,187.6515,16360.0
2021-01-06 14:00:00,218.11,218.72,215.16,215.44,32006.0,187.772,188.2972,185.2324,185.4734,32006.0
2021-01-06 14:30:00,215.36,215.99,214.03,215.71,15585.0,185.4045,185.9469,184.2595,185.7059,15585.0
2021-01-06 15:00:00,215.57,215.9,214.42,215.44,19928.0,185.5853,185.8694,184.5953,185.4734,19928.0
2021-01-06 15:30:00,215.42,215.51,214.22,215.0,61526.0,185.4562,185.5337,184.4231,185.0946,61526.0
2021-01-07 09:30:00,219.5,224.77,217.51,224.35,103835.0,188.9687,193.5057,187.2555,193.1441,103835.0
2021-01-07 10:00:00,223.34,224.7,222.0,222.98,50667.0,192.2746,193.4454,191.1209,191.9646,50667.0
2021-01-07 10:30:00,222.64,224.04,221.58,222.05,22587.0,191.6719,192.8772,190.7594,191.164,22587.0
2021-01-07 11:00:00,222.28,222.88,220.99,221.8,21107.0,191.362,191.8785,190.2514,190.9488,21107.0
2021-01-07 11:30:00,221.31,221.97,221.31,221.5,25479.0,190.5269,191.0951,190.5269,190.6905,25479.0
2021-01-07 12:00:00,221.74,223.44,221.47,222.8,37207.0,190.8971,192.3607,190.6647,191.8097,37207.0
2021-01-07 12:30:00,222.98,223.82,222.93,223.64,10367.0,191.9646,192.6878,191.9216,192.5328,10367.0
2021-01-07 13:00:00,223.82,225.21,223.82,224.22,15472.0,192.6878,193.8845,192.6878,193.0322,15472.0
2021-01-07 13:30:00,224.09,224.35,221.24,223.49,36246.0,192.9202,193.1441,190.4667,192.4037,36246.0
2021-01-07 14:00:00,223.58,225.19,222.94,223.47,33446.0,192.4812,193.8672,191.9302,192.3865,33446.0
2021-01-07 14:30:00,223.46,223.56,222.75,223.4,18799.0,192.3779,192.464,191.7666,192.3262,18799.0
2021-01-07 15:00:00,223.57,224.17,222.72,222.72,30649.0,192.4726,192.9891,191.7408,191.7408,30649.0
2021-01-07 15:30:00,222.8,223.66,222.24,223.01,110060.0,191.8097,192.55,191.3276,191.9905,110060.0
2021-01-08 09:30:00,223.75,226.99,223.7,224.47,14445.0,192.6275,195.4169,192.5845,193.2474,14445.0
2021-01-08 10:00:00,225.13,227.36,224.79,225.17,9850.0,193.8156,195.7354,193.5229,193.85,9850.0
2021-01-08 10:30:00,225.44,228.55,225.31,228.1,5654.0,194.0825,196.7599,193.9705,196.3725,5654.0
2021-01-08 11:00:00,228.48,228.74,226.26,227.01,7255.0,196.6996,196.9234,194.7884,195.4341,7255.0
2021-01-08 11:30:00,227.19,227.28,225.81,227.28,9836.0,195.589,195.6665,194.401,195.6665,9836.0
2021-01-08 12:00:00,227.29,229.06,226.48,228.68,10354.0,195.6751,197.1989,194.9778,196.8718,10354.0
2021-01-08 12:30:00,228.51,228.74,227.29,227.44,6640.0,196.7254,196.9234,195.6751,195.8043,6640.0
2021-01-08 13:00:00,227.25,227.58,223.87,224.85,12940.0,195.6407,195.9248,192.7308,193.5745,12940.0
2021-01-08 13:30:00,224.55,224.55,222.75,223.4,10545.0,193.3163,193.3163,191.7666,192.3262,10545.0
2021-01-08 14:00:00,223.32,225.82,223.32,225.61,10595.0,192.2573,194.4096,192.2573,194.2288,10595.0
2021-01-08 14:30:00,225.5,226.87,225.5,226.2,11659.0,194.1341,195.3136,194.1341,194.7367,11659.0
2021-01-08 15:00:00,226.06,227.41,226.06,227.27,12806.0,194.6162,195.7784,194.6162,195.6579,12806.0
2021-01-08 15:30:00,227.13,227.44,224.93,226.06,42466.0,195.5374,195.8043,193.6434,194.6162,42466.0
2021-01-11 09:30:00,223.18,223.25,218.0,219.6,41963.0,192.1368,192.1971,187.6773,189.0548,41963.0
2021-01-11 10:00:00,219.85,221.9,219.61,221.45,9882.0,189.27,191.0349,189.0634,190.6474,9882.0
2021-01-11 10:30:00,221.2,222.69,221.19,222.19,11491.0,190.4322,191.715,190.4236,191.2845,11491.0
2021-01-11 11:00:00,222.33,223.68,222.05,223.13,21915.0,191.405,192.5673,191.164,192.0938,21915.0
2021-01-11 11:30:00,223.11,223.11,221.65,222.05,10413.0,192.0766,192.0766,190.8196,191.164,10413.0
2021-01-11 12:00:00,222.29,223.58,222.0,223.43,6372.0,191.3706,192.4812,191.1209,192.352,6372.0
2021-01-11 12:30:00,223.62,224.18,223.51,224.18,4174.0,192.5156,192.9977,192.4209,192.9977,4174.0
2021-01-11 13:00:00,223.96,223.96,221.89,221.89,10499.0,192.8083,192.8083,191.0262,191.0262,10499.0
2021-01-11 13:30:00,221.66,222.85,221.44,222.7,9197.0,190.8282,191.8527,190.6388,191.7236,9197.0
2021-01-11 14:00:00,222.94,223.16,222.49,222.84,8118.0,191.9302,192.1196,191.5428,191.8441,8118.0
2021-01-11 14:30:00,222.8,224.26,222.65,224.22,5863.0,191.8097,193.0666,191.6805,193.0322,5863.0
2021-01-11 15:00:00,224.13,224.72,223.73,223.75,12156.0,192.9547,193.4626,192.6103,192.6275,12156.0
2021-01-11 15:30:00,223.77,224.52,222.64,223.65,47798.0,192.6447,193.2904,191.6719,192.5414,47798.0
2021-01-12 09:30:00,225.13,229.58,225.13,226.6,21033.0,193.8156,197.6466,193.8156,195.0811,21033.0
2021-01-12 10:00:00,227.09,227.66,225.7,227.42,9634.0,195.503,195.9937,194.3063,195.7871,9634.0
2021-01-12 10:30:00,226.07,226.95,224.81,224.83,5737.0,194.6248,195.3824,193.5401,193.5573,5737.0
2021-01-12 11:00:00,224.56,226.26,224.56,226.2,6181.0,193.3249,194.7884,193.3249,194.7367,6181.0
2021-01-12 11:30:00,226.12,226.15,224.48,224.92,3313.0,194.6679,194.6937,193.256,193.6348,3313.0
2021-01-12 12:00:00,224.83,225.73,224.6,225.48,4837.0,193.5573,194.3321,193.3593,194.1169,4837.0
2021-01-12 12:30:00,225.74,226.29,225.05,226.12,6593.0,194.3407,194.8142,193.7467,194.6679,6593.0
2021-01-12 13:00:00,226.01,226.02,225.37,225.79,8070.0,194.5732,194.5818,194.0222,194.3838,8070.0
2021-01-12 13:30:00,226.0,226.09,225.06,225.39,8310.0,194.5646,194.642,193.7553,194.0394,8310.0
2021-01-12 14:00:00,225.4,225.4,224.84,224.84,9975.0,194.048,194.048,193.5659,193.5659,9975.0
2021-01-12 14:30:00,224.59,224.61,223.6,224.26,14225.0,193.3507,193.3679,192.4984,193.0666,14225.0
2021-01-12 15:00:00,224.17,225.94,224.17,225.84,16344.0,192.9891,194.5129,192.9891,194.4268,16344.0
2021-01-12 15:30:00,225.88,226.75,224.78,226.18,66152.0,194.4613,195.2102,193.5143,194.7195,66152.0
2021-01-13 09:30:00,226.75,227.52,224.84,226.74,11937.0,195.2102,195.8731,193.5659,195.2016,11937.0
2021-01-13 10:00:00,226.72,226.96,225.63,226.55,9176.0,195.1844,195.391,194.246,195.0381,9176.0
2021-01-13 10:30:00,226.56,227.25,226.31,227.08,7100.0,195.0467,195.6407,194.8314,195.4943,7100.0
2021-01-13 11:00:00,227.02,227.02,226.22,226.69,6307.0,195.4427,195.4427,194.754,195.1586,6307.0
2021-01-13 11:30:00,226.31,226.55,225.7,225.77,8181.0,194.8314,195.0381,194.3063,194.3666,8181.0
2021-01-13 12:00:00,225.68,226.11,225.3,225.5,10936.0,194.2891,194.6593,193.9619,194.1341,10936.0
2021-01-13 12:30:00,225.37,226.13,224.98,226.13,12048.0,194.0222,194.6765,193.6864,194.6765,12048.0
2021-01-13 13:00:00,225.97,226.34,225.81,225.96,5318.0,194.5387,194.8573,194.401,194.5301,5318.0
2021-01-13 13:30:00,225.91,226.22,225.87,225.98,5469.0,194.4871,194.754,194.4526,194.5473,5469.0
2021-01-13 14:00:00,225.96,226.52,225.9,226.01,7063.0,194.5301,195.0122,194.4785,194.5732,7063.0
2021-01-13 14:30:00,226.01,226.16,224.58,224.59,8297.0,194.5732,194.7023,193.3421,193.3507,8297.0
2021-01-13 15:00:00,224.79,224.97,223.29,223.45,7135.0,193.5229,193.6778,192.2315,192.3693,7135.0
2021-01-13 15:30:00,223.45,224.99,223.45,224.71,26745.0,192.3693,193.6951,192.3693,193.454,26745.0
2021-01-14 09:30:00,224.6,225.42,223.66,223.74,4605.0,193.3593,194.0652,192.55,192.6189,4605.0
2021-01-14 10:00:00,223.74,223.84,220.69,223.28,19226.0,192.6189,192.705,189.9932,192.2229,19226.0
2021-01-14 10:30:00,223.1,223.35,221.88,222.55,13553.0,192.0679,192.2832,191.0176,191.5944,13553.0
2021-01-14 11:00:00,223.17,225.94,223.16,225.28,10213.0,192.1282,194.5129,192.1196,193.9447,10213.0
2021-01-14 11:30:00,225.29,226.24,224.91,224.91,17292.0,193.9533,194.7712,193.6262,193.6262,17292.0
2021-01-14 12:00:00,225.32,226.85,225.16,225.55,8914.0,193.9792,195.2963,193.8414,194.1772,8914.0
2021-01-14 12:30:00,225.62,225.93,225.1,225.28,2720.0,194.2374,194.5043,193.7898,193.9447,2720.0
2021-01-14 13:00:00,224.91,225.94,224.78,225.59,4398.0,193.6262,194.5129,193.5143,194.2116,4398.0
2021-01-14 13:30:00,225.57,226.52,225.42,225.61,7952.0,194.1944,195.0122,194.0652,194.2288,7952.0
2021-01-14 14:00:00,225.69,226.5,225.49,225.92,4268.0,194.2977,194.995,194.1255,194.4957,4268.0
2021-01-14 14:30:00,225.81,226.4,225.62,225.77,8354.0,194.401,194.9089,194.2374,194.3666,8354.0
2021-01-14 15:00:00,225.59,225.61,224.15,224.45,13081.0,194.2116,194.2288,192.9719,193.2302,13081.0
2021-01-14 15:30:00,224.44,225.19,223.27,223.96,32008.0,193.2216,193.8672,192.2143,192.8083,32008.0
2021-01-15 09:30:00,222.4,223.58,221.0,222.2,6648.0,191.4653,192.4812,190.26,191.2931,6648.0
2021-01-15 10:00:00,222.05,222.15,219.08,219.22,10318.0,191.164,191.2501,188.6071,188.7276,10318.0
2021-01-15 10:30:00,219.5,221.64,219.0,219.92,8575.0,188.9687,190.811,188.5382,189.3303,8575.0
2021-01-15 11:00:00,219.74,219.74,218.12,219.29,8084.0,189.1753,189.1753,187.7806,188.7879,8084.0
2021-01-15 11:30:00,219.48,219.87,218.85,219.4,4746.0,188.9515,189.2872,188.4091,188.8826,4746.0
2021-01-15 12:00:00,219.11,220.22,218.46,218.76,4717.0,188.6329,189.5885,188.0733,188.3316,4717.0
2021-01-15 12:30:00,218.76,221.13,218.52,221.05,6294.0,188.3316,190.372,188.125,190.3031,6294.0
2021-01-15 13:00:00,221.14,221.72,220.5,221.42,5019.0,190.3806,190.8799,189.8296,190.6216,5019.0
2021-01-15 13:30:00,221.26,222.02,220.48,221.43,12502.0,190.4839,191.1382,189.8124,190.6302,12502.0
2021-01-15 14:00:00,221.79,222.0,220.78,220.96,5120.0,190.9402,191.1209,190.0706,190.2256,5120.0
2021-01-15 14:30:00,221.11,221.54,220.67,220.72,6981.0,190.3547,190.7249,189.9759,190.019,6981.0
2021-01-15 15:00:00,220.69,220.78,219.98,220.43,8497.0,189.9932,190.0706,189.3819,189.7693,8497.0
2021-01-15 15:30:00,220.32,221.74,220.05,220.89,29725.0,189.6746,190.8971,189.4422,190.1653,29725.0
2021-01-19 09:30:00,222.48,223.0,218.46,218.59,11986.0,191.5342,191.9819,188.0733,188.1853,11986.0
2021-01-19 10:00:00,219.33,220.62,218.94,220.0,3057.0,188.8223,189.9329,188.4866,189.3991,3057.0
2021-01-19 10:30:00,220.17,222.18,220.17,221.59,8048.0,189.5455,191.2759,189.5455,190.768,8048.0
2021-01-19 11:00:00,221.37,222.14,221.37,222.05,10831.0,190.5786,191.2415,190.5786,191.164,10831.0
2021-01-19 11:30:00,221.93,222.0,219.68,219.68,5841.0,191.0607,191.1209,189.1236,189.1236,5841.0
2021-01-19 12:00:00,219.74,219.82,218.29,218.37,16232.0,189.1753,189.2442,187.927,187.9959,16232.0
2021-01-19 12:30:00,218.37,219.75,218.19,218.76,15149.0,187.9959,189.1839,187.8409,188.3316,15149.0
2021-01-19 13:00:00,218.76,219.6,218.51,219.42,12815.0,188.3316,189.0548,188.1164,188.8998,12815.0
2021-01-19 13:30:00,219.59,219.59,218.57,219.13,20084.0,189.0462,189.0462,188.168,188.6501,20084.0
2021-01-19 14:00:00,219.29,219.91,218.99,219.07,19327.0,188.7879,189.3217,188.5296,188.5985,19327.0
2021-01-19 14:30:00,219.28,219.82,218.95,219.5,12260.0,188.7793,189.2442,188.4952,188.9687,12260.0
2021-01-19 15:00:00,219.6,220.0,219.26,219.42,14475.0,189.0548,189.3991,188.7621,188.8998,14475.0
2021-01-19 15:30:00,219.36,219.61,218.46,219.24,49932.0,188.8482,189.0634,188.0733,188.7448,49932.0
2021-01-20 09:30:00,220.31,221.39,218.24,219.86,12995.0,189.666,190.5958,187.8839,189.2786,12995.0
2021-01-20 10:00:00,219.95,221.21,219.58,221.01,6910.0,189.3561,190.4408,189.0376,190.2687,6910.0
2021-01-20 10:30:00,221.28,222.29,220.69,220.69,10529.0,190.5011,191.3706,189.9932,189.9932,10529.0
2021-01-20 11:00:00,220.62,221.19,220.05,221.18,7444.0,189.9329,190.4236,189.4422,190.415,7444.0
2021-01-20 11:30:00,221.13,221.21,220.73,220.79,15661.0,190.372,190.4408,190.0276,190.0793,15661.0
2021-01-20 12:00:00,220.8,221.51,220.76,221.05,8364.0,190.0879,190.6991,190.0534,190.3031,8364.0
2021-01-20 12:30:00,221.14,222.08,220.98,222.08,18338.0,190.3806,191.1898,190.2428,191.1898,18338.0
2021-01-20 13:00:00,221.91,222.48,221.25,221.25,14844.0,191.0435,191.5342,190.4753,190.4753,14844.0
2021-01-20 13:30:00,221.48,221.59,221.15,221.41,9478.0,190.6733,190.768,190.3892,190.613,9478.0
2021-01-20 14:00:00,221.38,221.76,220.95,221.5,7327.0,190.5872,190.9143,190.217,190.6905,7327.0
2021-01-20 14:30:00,221.27,221.75,221.26,221.71,11114.0,190.4925,190.9057,190.4839,190.8713,11114.0
2021-01-20 15:00:00,221.66,222.32,221.64,221.69,12184.0,190.8282,191.3964,190.811,190.8541,12184.0
2021-01-20 15:30:00,221.83,222.64,221.68,222.46,41957.0,190.9746,191.6719,190.8455,191.517,41957.0
2021-01-21 09:30:00,224.13,224.79,223.14,224.24,5736.0,192.9547,193.5229,192.1024,193.0494,5736.0
2021-01-21 10:00:00,224.39,225.92,224.39,225.76,3949.0,193.1785,194.4957,193.1785,194.358,3949.0
2021-01-21 10:30:00,225.59,226.12,225.56,225.68,2802.0,194.2116,194.6679,194.1858,194.2891,2802.0
2021-01-21 11:00:00,225.62,225.73,225.19,225.33,5211.0,194.2374,194.3321,193.8672,193.9878,5211.0
2021-01-21 11:30:00,225.45,226.69,225.0,225.7,8639.0,194.0911,195.1586,193.7037,194.3063,8639.0
2021-01-21 12:00:00,225.64,225.64,224.85,225.02,3308.0,194.2546,194.2546,193.5745,193.7209,3308.0
2021-01-21 12:30:00,225.12,225.31,224.76,225.3,5222.0,193.807,193.9705,193.497,193.9619,5222.0
2021-01-21 13:00:00,225.21,225.7,224.89,225.25,5163.0,193.8845,194.3063,193.609,193.9189,5163.0
2021-01-21 13:30:00,225.07,227.4,224.99,227.4,8038.0,193.7639,195.7698,193.6951,195.7698,8038.0
2021-01-21 14:00:00,227.18,228.41,226.94,228.34,10662.0,195.5804,196.6393,195.3738,196.5791,10662.0
2021-01-21 14:30:00,228.01,228.01,226.69,226.86,4737.0,196.295,196.295,195.1586,195.3049,4737.0
2021-01-21 15:00:00,226.76,226.95,226.42,226.95,2388.0,195.2189,195.3824,194.9261,195.3824,2388.0
2021-01-21 15:30:00,227.19,227.66,226.47,227.42,39301.0,195.589,195.9937,194.9692,195.7871,39301.0
2021-01-22 09:30:00,225.09,228.25,225.09,227.38,14212.0,193.7811,196.5016,193.7811,195.7526,14212.0
2021-01-22 10:00:00,227.54,228.36,226.91,227.34,6467.0,195.8904,196.5963,195.348,195.7182,6467.0
2021-01-22 10:30:00,227.34,229.09,227.34,228.96,13285.0,195.7182,197.2248,195.7182,197.1128,13285.0
2021-01-22 11:00:00,229.02,229.28,228.06,228.21,11503.0,197.1645,197.3883,196.338,196.4672,11503.0
2021-01-22 11:30:00,228.36,229.92,228.36,229.91,6209.0,196.5963,197.9393,196.5963,197.9307,6209.0
2021-01-22 12:00:00,229.92,230.12,229.22,229.8,8982.0,197.9393,198.1115,197.3367,197.836,8982.0
2021-01-22 12:30:00,229.8,230.12,229.37,229.64,7236.0,197.836,198.1115,197.4658,197.6983,7236.0
2021-01-22 13:00:00,229.47,230.76,229.1,230.37,6338.0,197.5519,198.6625,197.2334,198.3267,6338.0
2021-01-22 13:30:00,230.16,231.6,229.92,230.52,12191.0,198.1459,199.3856,197.9393,198.4559,12191.0
2021-01-22 14:00:00,230.37,231.55,230.11,230.68,10195.0,198.3267,199.3426,198.1029,198.5936,10195.0
2021-01-22 14:30:00,230.71,231.32,230.17,230.17,6966.0,198.6194,199.1446,198.1545,198.1545,6966.0
2021-01-22 15:00:00,230.35,231.31,230.15,231.07,12507.0,198.3095,199.136,198.1373,198.9294,12507.0
2021-01-22 15:30:00,231.2,231.67,230.14,231.0,45618.0,199.0413,199.4459,198.1287,198.8691,45618.0
2021-01-25 09:30:00,232.54,235.96,231.51,235.11,23143.0,200.1949,203.1392,199.3082,202.4074,23143.0
2021-01-25 10:00:00,234.85,237.68,233.83,234.06,21294.0,202.1836,204.6199,201.3055,201.5035,21294.0
2021-01-25 10:30:00,233.92,234.93,232.67,232.86,15406.0,201.3829,202.2525,200.3068,200.4704,15406.0
2021-01-25 11:00:00,233.03,233.37,228.72,231.22,21110.0,200.6167,200.9094,196.9062,199.0585,21110.0
2021-01-25 11:30:00,231.3,233.09,230.34,232.34,8157.0,199.1274,200.6684,198.3009,200.0227,8157.0
2021-01-25 12:00:00,231.88,232.2,230.82,231.3,9040.0,199.6267,199.9022,198.7141,199.1274,9040.0
2021-01-25 12:30:00,231.27,231.56,229.84,230.04,4743.0,199.1015,199.3512,197.8704,198.0426,4743.0
2021-01-25 13:00:00,230.18,230.98,229.51,230.81,13365.0,198.1632,198.8519,197.5863,198.7055,13365.0
2021-01-25 13:30:00,230.53,231.34,230.16,230.16,15298.0,198.4645,199.1618,198.1459,198.1459,15298.0
2021-01-25 14:00:00,229.89,230.42,229.44,230.42,8556.0,197.9135,198.3698,197.5261,198.3698,8556.0
2021-01-25 14:30:00,230.4,231.33,230.25,231.15,11129.0,198.3526,199.1532,198.2234,198.9982,11129.0
2021-01-25 15:00:00,231.01,231.53,230.83,231.4,11391.0,198.8777,199.3254,198.7227,199.2135,11391.0
2021-01-25 15:30:00,231.2,231.35,230.2,230.75,45674.0,199.0413,199.1704,198.1804,198.6539,45674.0
2021-01-26 09:30:00,230.79,230.96,229.0,229.77,13938.0,198.6883,198.8347,197.1473,197.8102,13938.0
2021-01-26 10:00:00,230.64,230.89,226.24,227.13,16139.0,198.5592,198.7744,194.7712,195.5374,16139.0
2021-01-26 10:30:00,227.6,227.6,224.69,225.01,21220.0,195.942,195.942,193.4368,193.7123,21220.0
2021-01-26 11:00:00,225.63,227.29,224.77,227.29,7830.0,194.246,195.6751,193.5057,195.6751,7830.0
2021-01-26 11:30:00,227.1,227.72,226.14,227.56,16473.0,195.5116,196.0453,194.6851,195.9076,16473.0
2021-01-26 12:00:00,227.62,228.4,226.94,228.0,12480.0,195.9592,196.6307,195.3738,196.2864,12480.0
2021-01-26 12:30:00,227.95,228.62,227.46,228.62,8468.0,196.2433,196.8201,195.8215,196.8201,8468.0
2021-01-26 13:00:00,228.43,229.69,228.42,229.43,5572.0,196.6566,197.7413,196.648,197.5175,5572.0
2021-01-26 13:30:00,229.43,229.86,229.1,229.1,8259.0,197.5175,197.8877,197.2334,197.2334,8259.0
2021-01-26 14:00:00,229.13,231.14,228.86,229.9,19137.0,197.2592,198.9896,197.0268,197.9221,19137.0
2021-01-26 14:30:00,229.52,229.89,227.7,227.73,10735.0,197.595,197.9135,196.0281,196.0539,10735.0
2021-01-26 15:00:00,227.78,228.67,226.72,226.72,16885.0,196.097,196.8632,195.1844,195.1844,16885.0
2021-01-26 15:30:00,226.91,226.91,226.0,226.27,70496.0,195.348,195.348,194.5646,194.797,70496.0
2021-01-27 09:30:00,222.71,224.19,220.28,222.73,15415.0,191.7322,193.0063,189.6402,191.7494,15415.0
2021-01-27 10:00:00,222.74,228.96,222.15,228.96,21713.0,191.758,197.1128,191.2501,197.1128,21713.0
2021-01-27 10:30:00,228.83,229.56,227.24,228.39,16651.0,197.0009,197.6294,195.6321,196.6221,16651.0
2021-01-27 11:00:00,228.39,229.74,227.4,227.4,14182.0,196.6221,197.7844,195.7698,195.7698,14182.0
2021-01-27 11:30:00,227.4,227.83,225.19,225.19,7891.0,195.7698,196.14,193.8672,193.8672,7891.0
2021-01-27 12:00:00,224.63,224.63,221.9,223.49,27620.0,193.3851,193.3851,191.0349,192.4037,27620.0
2021-01-27 12:30:00,223.37,224.16,222.27,222.92,11598.0,192.3004,192.9805,191.3534,191.913,11598.0
2021-01-27 13:00:00,223.52,223.89,222.75,223.89,17707.0,192.4295,192.7481,191.7666,192.7481,17707.0
2021-01-27 13:30:00,224.0,225.86,223.88,225.4,12805.0,192.8428,194.444,192.7394,194.048,12805.0
2021-01-27 14:00:00,225.62,225.91,223.56,223.91,7934.0,194.2374,194.4871,192.464,192.7653,7934.0
2021-01-27 14:30:00,223.48,223.48,220.31,220.52,11580.0,192.3951,192.3951,189.666,189.8468,11580.0
2021-01-27 15:00:00,220.37,221.91,219.55,220.08,14724.0,189.7177,191.0435,189.0117,189.468,14724.0
2021-01-27 15:30:00,220.04,221.76,218.77,219.92,49168.0,189.4336,190.9143,188.3402,189.3303,49168.0
2021-01-28 09:30:00,221.2,224.89,221.2,224.82,8800.0,190.4322,193.609,190.4322,193.5487,8800.0
2021-01-28 10:00:00,224.75,226.06,223.38,226.06,12986.0,193.4884,194.6162,192.309,194.6162,12986.0
2021-01-28 10:30:00,226.08,226.39,224.63,225.23,13397.0,194.6334,194.9003,193.3851,193.9017,13397.0
2021-01-28 11:00:00,224.71,225.99,223.6,223.87,9373.0,193.454,194.556,192.4984,192.7308,9373.0
2021-01-28 11:30:00,224.08,225.99,223.9,225.84,6639.0,192.9116,194.556,192.7567,194.4268,6639.0
2021-01-28 12:00:00,225.57,226.24,225.05,225.48,8820.0,194.1944,194.7712,193.7467,194.1169,8820.0
2021-01-28 12:30:00,225.87,225.87,225.1,225.52,5363.0,194.4526,194.4526,193.7898,194.1513,5363.0
2021-01-28 13:00:00,225.85,226.85,225.22,226.44,6895.0,194.4354,195.2963,193.8931,194.9434,6895.0
2021-01-28 13:30:00,226.73,227.94,226.03,227.94,12320.0,195.193,196.2347,194.5904,196.2347,12320.0
2021-01-28 14:00:00,227.69,228.39,226.73,227.35,7030.0,196.0195,196.6221,195.193,195.7268,7030.0
2021-01-28 14:30:00,227.33,228.28,226.89,228.28,10518.0,195.7096,196.5274,195.3308,196.5274,10518.0
2021-01-28 15:00:00,228.0,228.47,227.54,227.71,10235.0,196.2864,196.691,195.8904,196.0367,10235.0
2021-01-28 15:30:00,227.71,228.35,226.58,227.1,40057.0,196.0367,196.5877,195.0639,195.5116,40057.0
2021-01-29 09:30:00,225.0,227.98,225.0,227.56,6952.0,193.7037,196.2692,193.7037,195.9076,6952.0
2021-01-29 10:00:00,228.23,228.33,226.14,227.52,4756.0,196.4844,196.5705,194.6851,195.8731,4756.0
2021-01-29 10:30:00,227.17,227.2,224.55,226.17,8390.0,195.5718,195.5977,193.3163,194.7109,8390.0
2021-01-29 11:00:00,225.96,227.34,224.83,226.69,17831.0,194.5301,195.7182,193.5573,195.1586,17831.0
2021-01-29 11:30:00,226.3,229.58,226.02,227.23,29332.0,194.8228,197.6466,194.5818,195.6235,29332.0
2021-01-29 12:00:00,227.33,227.33,225.83,225.83,14504.0,195.7096,195.7096,194.4182,194.4182,14504.0
2021-01-29 12:30:00,226.0,227.05,223.53,223.54,13298.0,194.5646,195.4685,192.4381,192.4467,13298.0
2021-01-29 13:00:00,223.34,224.66,221.52,224.25,8649.0,192.2746,193.411,190.7077,193.058,8649.0
2021-01-29 13:30:00,224.81,224.81,222.73,222.73,7346.0,193.5401,193.5401,191.7494,191.7494,7346.0
2021-01-29 14:00:00,222.64,224.38,221.82,222.81,17824.0,191.6719,193.1699,190.966,191.8183,17824.0
2021-01-29 14:30:00,222.92,223.17,222.11,222.25,9416.0,191.913,192.1282,191.2156,191.3362,9416.0
2021-01-29 15:00:00,222.78,223.54,222.67,222.98,9466.0,191.7925,192.4467,191.6978,191.9646,9466.0
2021-01-29 15:30:00,223.25,224.4,221.26,221.41,43199.0,192.1971,193.1871,190.4839,190.613,43199.0
2021-02-01 09:30:00,224.28,229.59,224.28,227.79,25853.0,193.0838,197.6552,193.0838,196.1056,25853.0
2021-02-01 10:00:00,227.79,229.4,227.29,228.75,20222.0,196.1056,197.4916,195.6751,196.9321,20222.0
2021-02-01 10:30:00,228.7,228.7,225.95,226.39,10139.0,196.889,196.889,194.5215,194.9003,10139.0
2021-02-01 11:00:00,226.31,226.45,224.92,226.45,16841.0,194.8314,194.952,193.6348,194.952,16841.0
2021-02-01 11:30:00,226.45,229.69,226.22,227.88,64982.0,194.952,197.7413,194.754,196.1831,64982.0
2021-02-01 12:00:00,227.87,228.18,226.32,226.41,9063.0,196.1745,196.4413,194.8401,194.9175,9063.0
2021-02-01 12:30:00,226.48,227.34,225.74,227.34,12300.0,194.9778,195.7182,194.3407,195.7182,12300.0
2021-02-01 13:00:00,227.31,227.41,225.16,225.16,10398.0,195.6924,195.7784,193.8414,193.8414,10398.0
2021-02-01 13:30:00,225.31,225.81,224.78,225.68,16449.0,193.9705,194.401,193.5143,194.2891,16449.0
2021-02-01 14:00:00,225.56,226.5,225.37,226.38,32251.0,194.1858,194.995,194.0222,194.8917,32251.0
2021-02-01 14:30:00,226.39,226.75,225.56,226.05,20453.0,194.9003,195.2102,194.1858,194.6076,20453.0
2021-02-01 15:00:00,225.95,227.57,225.81,227.02,13504.0,194.5215,195.9162,194.401,195.4427,13504.0
2021-02-01 15:30:00,227.12,227.72,226.07,227.63,97390.0,195.5288,196.0453,194.6248,195.9678,97390.0
2021-02-02 09:30:00,231.3,232.8,225.72,226.5,36674.0,199.1274,200.4187,194.3235,194.995,36674.0
2021-02-02 10:00:00,226.61,227.06,225.06,226.41,14704.0,195.0897,195.4771,193.7553,194.9175,14704.0
2021-02-02 10:30:00,226.63,227.53,224.75,225.27,10452.0,195.1069,195.8818,193.4884,193.9361,10452.0
2021-02-02 11:00:00,224.89,226.87,223.74,226.87,17160.0,193.609,195.3136,192.6189,195.3136,17160.0
2021-02-02 11:30:00,226.85,229.7,226.69,229.34,21076.0,195.2963,197.7499,195.1586,197.44,21076.0
2021-02-02 12:00:00,229.41,230.38,228.88,228.98,16473.0,197.5003,198.3353,197.044,197.1301,16473.0
2021-02-02 12:30:00,228.73,228.73,227.15,227.85,12235.0,196.9148,196.9148,195.5546,196.1572,12235.0
2021-02-02 13:00:00,228.06,229.15,227.28,227.64,16904.0,196.338,197.2764,195.6665,195.9765,16904.0
2021-02-02 13:30:00,227.64,229.16,227.13,227.24,11615.0,195.9765,197.285,195.5374,195.6321,11615.0
2021-02-02 14:00:00,227.24,227.46,225.84,226.32,27087.0,195.6321,195.8215,194.4268,194.8401,27087.0
2021-02-02 14:30:00,226.53,228.74,226.21,228.62,12582.0,195.0208,196.9234,194.7454,196.8201,12582.0
2021-02-02 15:00:00,228.51,229.01,227.13,227.58,15745.0,196.7254,197.1559,195.5374,195.9248,15745.0
2021-02-02 15:30:00,227.67,228.62,227.25,228.51,44546.0,196.0023,196.8201,195.6407,196.7254,44546.0
2021-02-03 09:30:00,238.09,250.0,237.25,246.8,213835.0,204.9729,215.2263,204.2498,212.4714,213835.0
2021-02-03 10:00:00,246.84,248.47,238.97,238.97,78285.0,212.5058,213.9091,205.7305,205.7305,78285.0
2021-02-03 10:30:00,238.5,243.81,237.01,240.87,59355.0,205.3259,209.8973,204.0431,207.3662,59355.0
2021-02-03 11:00:00,241.9,245.51,241.46,242.0,20172.0,208.253,211.3608,207.8742,208.3391,20172.0
2021-02-03 11:30:00,242.51,244.54,240.05,240.61,12152.0,208.7781,210.5257,206.6603,207.1424,12152.0
2021-02-03 12:00:00,240.26,241.77,239.3,239.3,30051.0,206.8411,208.141,206.0146,206.0146,30051.0
2021-02-03 12:30:00,239.24,240.51,238.68,239.66,15321.0,205.963,207.0563,205.4808,206.3245,15321.0
2021-02-03 13:00:00,239.79,239.8,237.48,237.56,28505.0,206.4364,206.4451,204.4478,204.5166,28505.0
2021-02-03 13:30:00,237.35,239.56,235.5,237.98,62539.0,204.3358,206.2384,202.7432,204.8782,62539.0
2021-02-03 14:00:00,238.26,241.66,237.79,239.8,57847.0,205.1193,208.0463,204.7146,206.4451,57847.0
2021-02-03 14:30:00,239.84,246.86,239.25,246.06,106474.0,206.4795,212.523,205.9716,211.8343,106474.0
2021-02-03 15:00:00,246.01,246.33,240.5,240.54,43290.0,211.7913,212.0668,207.0477,207.0821,43290.0
2021-02-03 15:30:00,241.24,241.71,238.8,240.72,70992.0,207.6848,208.0894,205.5842,207.2371,70992.0
2021-02-04 09:30:00,243.11,243.54,231.55,234.81,63899.0,209.2947,209.6648,199.3426,202.1491,63899.0
2021-02-04 10:00:00,234.44,235.24,232.05,235.15,30397.0,201.8306,202.5193,199.773,202.4418,30397.0
2021-02-04 10:30:00,235.15,237.91,233.72,235.84,29170.0,202.4418,204.8179,201.2108,203.0359,29170.0
2021-02-04 11:00:00,235.87,237.25,233.72,235.57,19258.0,203.0617,204.2498,201.2108,202.8034,19258.0
2021-02-04 11:30:00,236.16,236.17,233.91,234.68,16893.0,203.3114,203.32,201.3743,202.0372,16893.0
2021-02-04 12:00:00,234.43,235.29,232.74,233.25,12206.0,201.822,202.5624,200.3671,200.8061,12206.0
2021-02-04 12:30:00,233.09,234.28,232.26,233.33,20982.0,200.6684,201.6929,199.9538,200.875,20982.0
2021-02-04 13:00:00,233.16,236.98,232.81,236.83,18810.0,200.7286,204.0173,200.4273,203.8882,18810.0
2021-02-04 13:30:00,236.88,237.5,235.58,237.0,21625.0,203.9312,204.465,202.812,204.0345,21625.0
2021-02-04 14:00:00,236.87,237.08,235.48,236.77,9640.0,203.9226,204.1034,202.7259,203.8365,9640.0
2021-02-04 14:30:00,236.88,237.5,236.64,236.67,17329.0,203.9312,204.465,203.7246,203.7504,17329.0
2021-02-04 15:00:00,236.64,237.5,236.53,237.29,14713.0,203.7246,204.465,203.6299,204.2842,14713.0
2021-02-04 15:30:00,237.31,237.5,236.17,237.12,43698.0,204.3014,204.465,203.32,204.1378,43698.0
2021-02-05 09:30:00,236.75,237.97,236.0,237.9,23016.0,203.8193,204.8696,203.1736,204.8093,23016.0
2021-02-05 10:00:00,237.23,237.6,234.65,235.01,8157.0,204.2325,204.5511,202.0114,202.3213,8157.0
2021-02-05 10:30:00,235.25,236.83,234.75,236.75,25890.0,202.5279,203.8882,202.0975,203.8193,25890.0
2021-02-05 11:00:00,236.35,237.39,236.07,236.75,10857.0,203.4749,204.3703,203.2339,203.8193,10857.0
2021-02-05 11:30:00,236.76,238.56,236.55,237.17,9562.0,203.8279,205.3775,203.6471,204.1809,9562.0
2021-02-05 12:00:00,237.16,237.33,236.88,236.95,12829.0,204.1723,204.3186,203.9312,203.9915,12829.0
2021-02-05 12:30:00,237.0,237.5,236.69,237.21,17413.0,204.0345,204.465,203.7676,204.2153,17413.0
2021-02-05 13:00:00,236.78,237.11,235.56,235.62,14745.0,203.8451,204.1292,202.7948,202.8465,14745.0
2021-02-05 13:30:00,235.85,236.96,235.6,236.46,9512.0,203.0445,204.0001,202.8293,203.5696,9512.0
2021-02-05 14:00:00,236.31,236.5,235.66,235.66,9221.0,203.4405,203.6041,202.8809,202.8809,9221.0
2021-02-05 14:30:00,235.64,235.66,234.12,234.51,11679.0,202.8637,202.8809,201.5551,201.8909,11679.0
2021-02-05 15:00:00,234.05,234.83,234.05,234.56,13334.0,201.4949,202.1664,201.4949,201.9339,13334.0
2021-02-05 15:30:00,234.53,236.59,234.4,236.53,38680.0,201.9081,203.6816,201.7962,203.6299,38680.0
2021-02-08 09:30:00,237.2,241.7,237.07,239.8,34726.0,204.2067,208.0808,204.0948,206.4451,34726.0
2021-02-08 10:00:00,240.0,240.0,237.26,237.54,14667.0,206.6172,206.6172,204.2584,204.4994,14667.0
2021-02-08 10:30:00,237.24,239.21,237.24,239.18,17263.0,204.2411,205.9371,204.2411,205.9113,17263.0
2021-02-08 11:00:00,239.21,239.74,238.71,238.82,10154.0,205.9371,206.3934,205.5067,205.6014,10154.0
2021-02-08 11:30:00,238.81,239.21,237.89,238.5,10484.0,205.5928,205.9371,204.8007,205.3259,10484.0
2021-02-08 12:00:00,238.38,239.02,237.81,238.13,6910.0,205.2226,205.7736,204.7319,205.0073,6910.0
2021-02-08 12:30:00,238.01,238.37,237.24,237.24,9682.0,204.904,205.214,204.2411,204.2411,9682.0
2021-02-08 13:00:00,237.07,237.55,236.71,237.51,12728.0,204.0948,204.508,203.7849,204.4736,12728.0
2021-02-08 13:30:00,237.35,237.92,237.15,237.47,27397.0,204.3358,204.8266,204.1637,204.4391,27397.0
2021-02-08 14:00:00,237.43,237.68,236.28,236.28,20488.0,204.4047,204.6199,203.4147,203.4147,20488.0
2021-02-08 14:30:00,236.12,236.54,234.98,236.51,20796.0,203.2769,203.6385,202.2955,203.6127,20796.0
2021-02-08 15:00:00,236.67,237.17,236.45,236.83,27542.0,203.7504,204.1809,203.561,203.8882,27542.0
2021-02-08 15:30:00,236.81,239.53,236.67,239.53,76287.0,203.871,206.2126,203.7504,206.2126,76287.0
2021-02-09 09:30:00,239.52,240.0,235.99,237.58,15112.0,206.204,206.6172,203.165,204.5338,15112.0
2021-02-09 10:00:00,237.48,239.23,236.7,239.08,8503.0,204.4478,205.9543,203.7763,205.8252,8503.0
2021-02-09 10:30:00,239.52,240.42,238.0,239.7,9694.0,206.204,206.9788,204.8954,206.359,9694.0
2021-02-09 11:00:00,240.12,240.14,238.51,238.7,9325.0,206.7205,206.7378,205.3345,205.4981,9325.0
2021-02-09 11:30:00,238.62,239.74,238.27,239.45,4105.0,205.4292,206.3934,205.1279,206.1437,4105.0
2021-02-09 12:00:00,239.25,240.64,238.8,238.86,8646.0,205.9716,207.1682,205.5842,205.6358,8646.0
2021-02-09 12:30:00,238.69,239.76,238.69,239.25,8423.0,205.4895,206.4106,205.4895,205.9716,8423.0
2021-02-09 13:00:00,239.17,239.84,238.58,239.05,5426.0,205.9027,206.4795,205.3948,205.7994,5426.0
2021-02-09 13:30:00,239.35,240.0,239.14,239.49,12771.0,206.0577,206.6172,205.8769,206.1782,12771.0
2021-02-09 14:00:00,239.71,240.63,239.47,240.59,11980.0,206.3676,207.1596,206.161,207.1252,11980.0
2021-02-09 14:30:00,240.68,241.76,239.99,241.16,12789.0,207.2027,208.1324,206.6086,207.6159,12789.0
2021-02-09 15:00:00,241.44,242.17,240.06,240.58,19849.0,207.8569,208.4854,206.6689,207.1166,19849.0
2021-02-09 15:30:00,240.58,241.04,240.05,240.26,39660.0,207.1166,207.5126,206.6603,206.8411,39660.0
2021-02-10 09:30:00,243.06,243.06,239.52,240.37,14124.0,209.2516,209.2516,206.204,206.9358,14124.0
2021-02-10 10:00:00,240.8,241.45,236.06,237.38,12520.0,207.306,207.8656,203.2253,204.3617,12520.0
2021-02-10 10:30:00,237.11,237.86,234.15,237.21,13970.0,204.1292,204.7749,201.5809,204.2153,13970.0
2021-02-10 11:00:00,237.91,238.71,237.0,237.68,9493.0,204.8179,205.5067,204.0345,204.6199,9493.0
2021-02-10 11:30:00,237.22,239.42,237.07,239.41,8583.0,204.2239,206.1179,204.0948,206.1093,8583.0
2021-02-10 12:00:00,239.04,239.05,238.1,238.3,8359.0,205.7908,205.7994,204.9815,205.1537,8359.0
2021-02-10 12:30:00,238.24,239.56,237.84,239.55,6448.0,205.102,206.2384,204.7577,206.2298,6448.0
2021-02-10 13:00:00,239.57,240.74,239.57,240.47,4361.0,206.2471,207.2543,206.2471,207.0219,4361.0
2021-02-10 13:30:00,240.74,241.41,240.13,240.53,7847.0,207.2543,207.8311,206.7292,207.0735,7847.0
2021-02-10 14:00:00,240.73,241.4,240.38,241.0,11952.0,207.2457,207.8225,206.9444,207.4781,11952.0
2021-02-10 14:30:00,241.1,241.23,240.63,240.97,9052.0,207.5642,207.6762,207.1596,207.4523,9052.0
2021-02-10 15:00:00,240.78,241.13,239.0,239.33,9865.0,207.2887,207.5901,205.7563,206.0404,9865.0
2021-02-10 15:30:00,239.45,239.52,238.51,239.51,23889.0,206.1437,206.204,205.3345,206.1954,23889.0
2021-02-11 09:30:00,240.0,242.06,238.76,238.79,13521.0,206.6172,208.3907,205.5497,205.5755,13521.0
2021-02-11 10:00:00,238.64,239.56,237.45,238.96,12258.0,205.4464,206.2384,204.4219,205.7219,12258.0
2021-02-11 10:30:00,239.85,239.9,238.31,238.63,13920.0,206.4881,206.5311,205.1623,205.4378,13920.0
2021-02-11 11:00:00,238.44,239.92,238.13,239.64,8904.0,205.2742,206.5484,205.0073,206.3073,8904.0
2021-02-11 11:30:00,239.83,240.23,239.03,239.41,8742.0,206.4709,206.8152,205.7822,206.1093,8742.0
2021-02-11 12:00:00,239.3,239.56,235.63,235.82,16878.0,206.0146,206.2384,202.8551,203.0187,16878.0
2021-02-11 12:30:00,235.72,238.99,235.63,238.59,20388.0,202.9326,205.7477,202.8551,205.4034,20388.0
2021-02-11 13:00:00,238.39,239.65,238.28,239.32,9313.0,205.2312,206.3159,205.1365,206.0318,9313.0
2021-02-11 13:30:00,239.04,240.47,238.77,240.06,12141.0,205.7908,207.0219,205.5583,206.6689,12141.0
2021-02-11 14:00:00,239.96,240.62,239.37,239.84,8754.0,206.5828,207.151,206.0749,206.4795,8754.0
2021-02-11 14:30:00,239.74,241.17,239.49,241.05,10734.0,206.3934,207.6245,206.1782,207.5212,10734.0
2021-02-11 15:00:00,240.91,241.72,240.51,241.48,8614.0,207.4007,208.098,207.0563,207.8914,8614.0
2021-02-11 15:30:00,241.75,241.79,240.69,240.89,50926.0,208.1238,208.1583,207.2113,207.3834,50926.0
2021-02-12 09:30:00,240.4,244.25,239.06,243.76,23953.0,206.9616,210.2761,205.808,209.8542,23953.0
2021-02-12 10:00:00,243.97,244.18,241.81,242.88,12995.0,210.035,210.2158,208.1755,209.0966,12995.0
2021-02-12 10:30:00,243.17,245.06,242.71,243.31,15265.0,209.3463,210.9734,208.9503,209.4668,15265.0
2021-02-12 11:00:00,243.3,243.41,242.01,242.68,13027.0,209.4582,209.5529,208.3477,208.9245,13027.0
2021-02-12 11:30:00,242.68,244.98,242.68,244.23,17507.0,208.9245,210.9045,208.9245,210.2589,17507.0
2021-02-12 12:00:00,244.01,246.56,244.01,245.57,18725.0,210.0695,212.2648,210.0695,211.4125,18725.0
2021-02-12 12:30:00,245.25,245.55,244.65,245.34,17394.0,211.137,211.3953,210.6204,211.2145,17394.0
2021-02-12 13:00:00,245.49,245.98,244.46,244.71,11776.0,211.3436,211.7655,210.4569,210.6721,11776.0
2021-02-12 13:30:00,244.46,245.05,244.36,245.05,14617.0,210.4569,210.9648,210.3708,210.9648,14617.0
2021-02-12 14:00:00,244.68,244.83,243.74,244.2,28648.0,210.6463,210.7754,209.837,210.233,28648.0
2021-02-12 14:30:00,244.43,245.86,244.43,244.83,18939.0,210.431,211.6621,210.431,210.7754,18939.0
2021-02-12 15:00:00,244.71,245.28,244.24,245.2,26826.0,210.6721,211.1628,210.2675,211.0939,26826.0
2021-02-12 15:30:00,245.2,245.81,244.78,245.42,72963.0,211.0939,211.6191,210.7324,211.2833,72963.0
2021-02-16 09:30:00,246.99,247.1,244.13,244.14,16250.0,212.635,212.7297,210.1728,210.1814,16250.0
2021-02-16 10:00:00,244.22,245.75,243.36,244.89,12744.0,210.2503,211.5674,209.5099,210.8271,12744.0
2021-02-16 10:30:00,245.54,246.03,244.18,244.66,7467.0,211.3867,211.8085,210.2158,210.6291,7467.0
2021-02-16 11:00:00,244.77,245.5,244.41,244.5,7227.0,210.7238,211.3522,210.4138,210.4913,7227.0
2021-02-16 11:30:00,244.49,245.4,242.82,242.91,6085.0,210.4827,211.2661,209.045,209.1225,6085.0
2021-02-16 12:00:00,243.18,243.68,241.92,242.55,8852.0,209.3549,209.7854,208.2702,208.8125,8852.0
2021-02-16 12:30:00,242.46,243.19,242.46,242.86,12782.0,208.7351,209.3635,208.7351,209.0794,12782.0
2021-02-16 13:00:00,242.89,243.8,242.86,242.96,11479.0,209.1053,209.8887,209.0794,209.1655,11479.0
2021-02-16 13:30:00,242.98,243.23,242.04,242.91,13372.0,209.1827,209.398,208.3735,209.1225,13372.0
2021-02-16 14:00:00,243.0,244.4,242.99,244.1,6779.0,209.2,210.4052,209.1913,210.147,6779.0
2021-02-16 14:30:00,244.2,244.62,243.71,244.62,9772.0,210.233,210.5946,209.8112,210.5946,9772.0
2021-02-16 15:00:00,244.64,245.06,243.88,244.68,14801.0,210.6118,210.9734,209.9576,210.6463,14801.0
2021-02-16 15:30:00,244.8,245.02,243.93,243.93,27840.0,210.7496,210.939,210.0006,210.0006,27840.0
2021-02-17 09:30:00,241.91,242.99,239.78,241.39,13612.0,208.2616,209.1913,206.4278,207.8139,13612.0
2021-02-17 10:00:00,241.81,242.88,241.05,241.84,7022.0,208.1755,209.0966,207.5212,208.2013,7022.0
2021-02-17 10:30:00,241.06,241.75,240.11,240.75,10767.0,207.5298,208.1238,206.7119,207.2629,10767.0
2021-02-17 11:00:00,240.73,240.73,239.01,239.07,9744.0,207.2457,207.2457,205.7649,205.8166,9744.0
2021-02-17 11:30:00,239.56,239.87,238.19,239.07,9288.0,206.2384,206.5053,205.059,205.8166,9288.0
2021-02-17 12:00:00,239.39,239.73,238.55,239.01,6140.0,206.0921,206.3848,205.3689,205.7649,6140.0
2021-02-17 12:30:00,238.97,239.3,237.82,238.3,7588.0,205.7305,206.0146,204.7405,205.1537,7588.0
2021-02-17 13:00:00,238.53,238.95,237.93,238.25,3249.0,205.3517,205.7133,204.8352,205.1107,3249.0
2021-02-17 13:30:00,238.49,239.88,238.31,239.31,12551.0,205.3173,206.5139,205.1623,206.0232,12551.0
2021-02-17 14:00:00,239.39,240.02,239.25,239.54,6404.0,206.0921,206.6345,205.9716,206.2212,6404.0
2021-02-17 14:30:00,239.42,239.66,238.88,239.48,5884.0,206.1179,206.3245,205.653,206.1696,5884.0
2021-02-17 15:00:00,239.38,239.89,239.25,239.67,6320.0,206.0835,206.5225,205.9716,206.3331,6320.0
2021-02-17 15:30:00,239.62,239.62,238.85,238.86,30646.0,206.2901,206.2901,205.6272,205.6358,30646.0
2021-02-18 09:30:00,236.0,236.51,233.06,234.26,32199.0,203.1736,203.6127,200.6426,201.6756,32199.0
2021-02-18 10:00:00,234.29,234.49,232.38,233.44,16612.0,201.7015,201.8737,200.0571,200.9697,16612.0
2021-02-18 10:30:00,233.07,234.2,232.74,233.94,11769.0,200.6512,201.624,200.3671,201.4002,11769.0
2021-02-18 11:00:00,233.48,234.03,232.62,233.66,12608.0,201.0041,201.4776,200.2638,201.1591,12608.0
2021-02-18 11:30:00,233.75,234.12,233.57,233.57,6807.0,201.2366,201.5551,201.0816,201.0816,6807.0
2021-02-18 12:00:00,233.61,233.81,232.55,233.39,10720.0,201.1161,201.2882,200.2035,200.9267,10720.0
2021-02-18 12:30:00,233.47,234.21,232.98,233.71,12932.0,200.9955,201.6326,200.5737,201.2021,12932.0
2021-02-18 13:00:00,233.58,234.18,232.63,233.65,11968.0,201.0902,201.6068,200.2724,201.1505,11968.0
2021-02-18 13:30:00,233.61,235.07,233.6,234.77,14011.0,201.1161,202.373,201.1074,202.1147,14011.0
2021-02-18 14:00:00,234.73,235.2,234.53,234.68,20195.0,202.0803,202.4849,201.9081,202.0372,20195.0
2021-02-18 14:30:00,234.68,234.79,234.02,234.42,8213.0,202.0372,202.1319,201.469,201.8134,8213.0
2021-02-18 15:00:00,234.19,234.49,234.02,234.19,9538.0,201.6154,201.8737,201.469,201.6154,9538.0
2021-02-18 15:30:00,234.25,234.53,231.66,231.83,70074.0,201.667,201.9081,199.4373,199.5836,70074.0
2021-02-19 09:30:00,232.58,233.45,232.0,233.27,16884.0,200.2293,200.9783,199.73,200.8233,16884.0
2021-02-19 10:00:00,233.54,235.51,233.54,233.74,12529.0,201.0558,202.7518,201.0558,201.228,12529.0
2021-02-19 10:30:00,234.03,234.88,233.98,234.0,5754.0,201.4776,202.2094,201.4346,201.4518,5754.0
2021-02-19 11:00:00,233.96,234.6,233.84,234.15,14360.0,201.4174,201.9684,201.3141,201.5809,14360.0
2021-02-19 11:30:00,234.17,235.34,234.17,235.32,8191.0,201.5982,202.6054,201.5982,202.5882,8191.0
2021-02-19 12:00:00,235.24,236.01,233.88,234.5,8621.0,202.5193,203.1822,201.3485,201.8823,8621.0
2021-02-19 12:30:00,234.54,235.87,234.46,235.39,10099.0,201.9167,203.0617,201.8478,202.6485,10099.0
2021-02-19 13:00:00,235.54,235.75,234.93,234.93,7112.0,202.7776,202.9584,202.2525,202.2525,7112.0
2021-02-19 13:30:00,234.93,234.93,233.72,233.72,9778.0,202.2525,202.2525,201.2108,201.2108,9778.0
2021-02-19 14:00:00,233.79,234.16,232.7,233.01,7398.0,201.271,201.5896,200.3326,200.5995,7398.0
2021-02-19 14:30:00,232.99,233.93,232.98,233.82,12106.0,200.5823,201.3915,200.5737,201.2968,12106.0
2021-02-19 15:00:00,233.68,234.95,233.62,234.61,10403.0,201.1763,202.2697,201.1247,201.977,10403.0
2021-02-19 15:30:00,234.64,234.79,233.24,233.51,65386.0,202.0028,202.1319,200.7975,201.03,65386.0
2021-02-22 09:30:00,231.65,232.35,229.2,230.97,13812.0,199.4287,200.0313,197.3195,198.8433,13812.0
2021-02-22 10:00:00,231.0,231.01,226.2,226.48,13966.0,198.8691,198.8777,194.7367,194.9778,13966.0
2021-02-22 10:30:00,226.26,228.4,226.01,227.57,10982.0,194.7884,196.6307,194.5732,195.9162,10982.0
2021-02-22 11:00:00,227.96,228.85,227.41,227.91,53289.0,196.2519,197.0181,195.7784,196.2089,53289.0
2021-02-22 11:30:00,227.91,227.91,224.57,224.73,12866.0,196.2089,196.2089,193.3335,193.4712,12866.0
2021-02-22 12:00:00,224.92,225.89,224.65,224.66,9146.0,193.6348,194.4699,193.4023,193.411,9146.0
2021-02-22 12:30:00,224.8,224.99,223.93,224.59,7980.0,193.5315,193.6951,192.7825,193.3507,7980.0
2021-02-22 13:00:00,224.77,225.84,224.47,225.33,6176.0,193.5057,194.4268,193.2474,193.9878,6176.0
2021-02-22 13:30:00,225.33,225.96,225.06,225.29,12797.0,193.9878,194.5301,193.7553,193.9533,12797.0
2021-02-22 14:00:00,225.31,225.59,224.65,225.22,7357.0,193.9705,194.2116,193.4023,193.8931,7357.0
2021-02-22 14:30:00,225.22,225.86,225.1,225.7,6492.0,193.8931,194.444,193.7898,194.3063,6492.0
2021-02-22 15:00:00,225.69,226.49,225.58,225.59,18825.0,194.2977,194.9864,194.203,194.2116,18825.0
2021-02-22 15:30:00,225.61,226.2,225.5,225.53,49160.0,194.2288,194.7367,194.1341,194.1599,49160.0
2021-02-23 09:30:00,218.79,219.38,211.12,214.7,99139.0,188.8845,189.3939,182.2629,185.3536,99139.0
2021-02-23 10:00:00,214.71,218.53,214.71,218.36,29923.0,185.3622,188.6601,185.3622,188.5133,29923.0
2021-02-23 10:30:00,218.09,221.94,216.96,220.84,40738.0,188.2802,191.604,187.3047,190.6543,40738.0
2021-02-23 11:00:00,221.0,222.01,220.2,220.55,11813.0,190.7925,191.6644,190.1018,190.404,11813.0
2021-02-23 11:30:00,220.34,220.9,218.87,219.04,6839.0,190.2227,190.7061,188.9536,189.1004,6839.0
2021-02-23 12:00:00,218.73,219.13,217.94,219.13,11080.0,188.8327,189.1781,188.1507,189.1781,11080.0
2021-02-23 12:30:00,219.55,219.92,217.88,218.4,7803.0,189.5406,189.8601,188.0989,188.5478,7803.0
2021-02-23 13:00:00,217.45,220.0,217.45,219.99,7626.0,187.7277,189.9291,187.7277,189.9205,7626.0
2021-02-23 13:30:00,219.62,220.0,218.84,219.79,20301.0,189.6011,189.9291,188.9277,189.7478,20301.0
2021-02-23 14:00:00,219.56,221.44,219.35,221.3,10181.0,189.5493,191.1723,189.368,191.0514,10181.0
2021-02-23 14:30:00,221.15,221.15,219.85,220.94,18919.0,190.922,190.922,189.7996,190.7407,18919.0
2021-02-23 15:00:00,221.12,223.37,220.84,223.12,23996.0,190.8961,192.8385,190.6543,192.6227,23996.0
2021-02-23 15:30:00,223.12,223.62,221.35,221.57,70191.0,192.6227,193.0543,191.0946,191.2845,70191.0
2021-02-24 09:30:00,220.96,222.48,218.15,220.4,21120.0,190.7579,192.0702,188.332,190.2745,21120.0
2021-02-24 10:00:00,220.56,220.92,218.52,220.2,5637.0,190.4126,190.7234,188.6514,190.1018,5637.0
2021-02-24 10:30:00,220.21,221.3,219.04,221.2,14011.0,190.1104,191.0514,189.1004,190.9651,14011.0
2021-02-24 11:00:00,221.14,222.17,220.47,221.47,38546.0,190.9133,191.8025,190.3349,191.1982,38546.0
2021-02-24 11:30:00,221.66,223.0,221.51,222.37,14703.0,191.3622,192.5191,191.2327,191.9752,14703.0
2021-02-24 12:00:00,222.67,224.45,221.95,224.45,10203.0,192.2342,193.7709,191.6126,193.7709,10203.0
2021-02-24 12:30:00,224.05,224.47,223.36,223.37,8880.0,193.4256,193.7882,192.8299,192.8385,8880.0
2021-02-24 13:00:00,223.36,224.44,223.27,224.36,13465.0,192.8299,193.7623,192.7522,193.6932,13465.0
2021-02-24 13:30:00,224.4,224.52,223.43,223.58,9931.0,193.7277,193.8313,192.8903,193.0198,9931.0
2021-02-24 14:00:00,223.59,223.67,221.71,222.03,20355.0,193.0284,193.0975,191.4054,191.6817,20355.0
2021-02-24 14:30:00,221.97,222.1,220.52,220.93,14012.0,191.6299,191.7421,190.3781,190.732,14012.0
2021-02-24 15:00:00,220.86,221.22,220.51,221.19,12078.0,190.6716,190.9824,190.3694,190.9565,12078.0
2021-02-24 15:30:00,221.27,221.85,220.02,220.48,56898.0,191.0255,191.5263,189.9464,190.3435,56898.0
2021-02-25 09:30:00,219.17,220.0,217.51,218.99,20323.0,189.2126,189.9291,187.7795,189.0572,20323.0
2021-02-25 10:00:00,218.74,218.77,216.85,217.7,10215.0,188.8414,188.8673,187.2097,187.9435,10215.0
2021-02-25 10:30:00,216.94,217.84,216.56,217.78,6556.0,187.2874,188.0644,186.9593,188.0126,6556.0
2021-02-25 11:00:00,217.56,218.15,217.05,217.5,9997.0,187.8227,188.332,187.3824,187.7709,9997.0
2021-02-25 11:30:00,217.41,217.6,216.38,216.65,5378.0,187.6932,187.8572,186.8039,187.037,5378.0
2021-02-25 12:00:00,216.53,217.05,214.64,214.7,7445.0,186.9334,187.3824,185.3018,185.3536,7445.0
2021-02-25 12:30:00,214.33,214.76,212.12,212.32,13655.0,185.0341,185.4054,183.1262,183.2989,13655.0
2021-02-25 13:00:00,212.89,214.67,212.37,214.22,12708.0,183.791,185.3277,183.3421,184.9392,12708.0
2021-02-25 13:30:00,214.07,214.49,212.92,213.61,10714.0,184.8097,185.1723,183.8169,184.4126,10714.0
2021-02-25 14:00:00,213.61,215.68,213.47,215.49,7367.0,184.4126,186.1996,184.2917,186.0356,7367.0
2021-02-25 14:30:00,215.32,215.54,214.22,214.43,5608.0,185.8888,186.0788,184.9392,185.1205,5608.0
2021-02-25 15:00:00,214.88,214.88,212.89,213.54,10364.0,185.509,185.509,183.791,184.3521,10364.0
2021-02-25 15:30:00,213.42,214.08,212.33,212.75,40848.0,184.2485,184.8183,183.3075,183.6701,40848.0
2021-02-26 09:30:00,213.91,215.81,212.31,212.8,7259.0,184.6716,186.3119,183.2903,183.7133,7259.0
2021-02-26 10:00:00,212.51,213.71,208.63,209.03,29357.0,183.4629,184.4989,180.1133,180.4586,29357.0
2021-02-26 10:30:00,208.84,212.78,208.52,212.78,10258.0,180.2946,183.696,180.0183,183.696,10258.0
2021-02-26 11:00:00,212.55,213.0,211.4,211.43,7225.0,183.4974,183.8859,182.5046,182.5305,7225.0
2021-02-26 11:30:00,211.62,213.62,211.62,213.32,8064.0,182.6946,184.4212,182.6946,184.1622,8064.0
2021-02-26 12:00:00,213.47,214.04,212.3,213.14,17133.0,184.2917,184.7838,183.2816,184.0068,17133.0
2021-02-26 12:30:00,213.34,214.01,212.65,212.82,10606.0,184.1795,184.7579,183.5838,183.7305,10606.0
2021-02-26 13:00:00,212.86,214.53,212.72,214.53,10017.0,183.7651,185.2068,183.6442,185.2068,10017.0
2021-02-26 13:30:00,214.42,214.65,212.99,213.44,9428.0,185.1118,185.3104,183.8773,184.2658,9428.0
2021-02-26 14:00:00,213.58,214.12,212.38,213.28,9787.0,184.3867,184.8529,183.3507,184.1277,9787.0
2021-02-26 14:30:00,213.12,213.48,212.31,213.22,12119.0,183.9895,184.3003,183.2903,184.0759,12119.0
2021-02-26 15:00:00,213.13,214.45,213.13,214.14,13792.0,183.9982,185.1377,183.9982,184.8701,13792.0
2021-02-26 15:30:00,213.97,216.26,213.15,213.15,71261.0,184.7234,186.7003,184.0154,184.0154,71261.0
2021-03-01 09:30:00,215.26,217.86,215.18,216.65,62049.0,185.837,188.0816,185.768,187.037,62049.0
2021-03-01 10:00:00,216.84,219.72,216.54,217.68,25309.0,187.2011,189.6874,186.9421,187.9263,25309.0
2021-03-01 10:30:00,217.81,219.61,217.74,219.33,11790.0,188.0385,189.5924,187.978,189.3507,11790.0
2021-03-01 11:00:00,219.23,225.32,218.4,221.24,102738.0,189.2644,194.522,188.5478,190.9996,102738.0
2021-03-01 11:30:00,221.31,221.71,220.01,221.56,12878.0,191.0601,191.4054,189.9378,191.2759,12878.0
2021-03-01 12:00:00,221.48,222.48,221.14,221.38,8699.0,191.2068,192.0702,190.9133,191.1205,8699.0
2021-03-01 12:30:00,221.45,221.94,220.75,221.76,18102.0,191.1809,191.604,190.5766,191.4486,18102.0
2021-03-01 13:00:00,221.55,223.87,221.4,223.66,23061.0,191.2673,193.2702,191.1378,193.0889,23061.0
2021-03-01 13:30:00,223.83,226.63,223.54,225.66,29885.0,193.2356,195.6529,192.9853,194.8155,29885.0
2021-03-01 14:00:00,225.08,226.4,224.76,226.02,10936.0,194.3148,195.4544,194.0385,195.1263,10936.0
2021-03-01 14:30:00,226.08,226.72,224.96,224.96,14355.0,195.1781,195.7306,194.2112,194.2112,14355.0
2021-03-01 15:00:00,225.03,225.24,224.37,224.52,13485.0,194.2716,194.4529,193.7018,193.8313,13485.0
2021-03-01 15:30:00,224.66,225.43,224.15,224.79,87819.0,193.9522,194.6169,193.5119,194.0644,87819.0
2021-03-02 09:30:00,226.62,227.24,222.99,225.97,17183.0,195.6443,196.1795,192.5104,195.0831,17183.0
2021-03-02 10:00:00,225.78,225.84,222.0,222.12,8209.0,194.9191,194.9709,191.6558,191.7594,8209.0
2021-03-02 10:30:00,221.59,222.81,221.07,222.17,7683.0,191.3018,192.3551,190.8529,191.8025,7683.0
2021-03-02 11:00:00,222.08,222.67,220.04,220.64,8847.0,191.7248,192.2342,189.9637,190.4817,8847.0
2021-03-02 11:30:00,221.12,221.12,218.03,219.36,20551.0,190.8961,190.8961,188.2284,189.3766,20551.0
2021-03-02 12:00:00,219.21,220.96,219.13,220.73,16099.0,189.2471,190.7579,189.1781,190.5594,16099.0
2021-03-02 12:30:00,220.44,221.45,219.84,219.84,13375.0,190.309,191.1809,189.791,189.791,13375.0
2021-03-02 13:00:00,219.92,220.88,218.69,219.19,15045.0,189.8601,190.6889,188.7982,189.2299,15045.0
2021-03-02 13:30:00,219.33,220.04,218.95,219.89,18524.0,189.3507,189.9637,189.0227,189.8342,18524.0
2021-03-02 14:00:00,219.85,220.02,217.84,217.84,22373.0,189.7996,189.9464,188.0644,188.0644,22373.0
2021-03-02 14:30:00,218.04,218.97,218.04,218.51,11994.0,188.237,189.0399,188.237,188.6428,11994.0
2021-03-02 15:00:00,218.43,218.86,216.72,216.75,21428.0,188.5737,188.945,187.0975,187.1234,21428.0
2021-03-02 15:30:00,216.69,217.47,216.3,216.53,64196.0,187.0716,187.745,186.7349,186.9334,64196.0
2021-03-03 09:30:00,216.3,216.3,210.83,212.3,32064.0,186.7349,186.7349,182.0125,183.2816,32064.0
2021-03-03 10:00:00,212.47,214.67,212.0,213.17,14638.0,183.4284,185.3277,183.0226,184.0327,14638.0
2021-03-03 10:30:00,212.15,212.75,211.11,212.63,15632.0,183.1521,183.6701,182.2543,183.5665,15632.0
2021-03-03 11:00:00,212.51,215.34,212.41,215.2,12193.0,183.4629,185.9061,183.3766,185.7852,12193.0
2021-03-03 11:30:00,215.01,215.01,211.29,211.36,15136.0,185.6212,185.6212,182.4097,182.4701,15136.0
2021-03-03 12:00:00,211.6,212.38,211.26,211.27,5530.0,182.6773,183.3507,182.3838,182.3924,5530.0
2021-03-03 12:30:00,211.56,211.84,210.84,211.35,7171.0,182.6428,182.8845,182.0212,182.4615,7171.0
2021-03-03 13:00:00,210.44,211.0,210.07,210.72,7268.0,181.6759,182.1593,181.3564,181.9176,7268.0
2021-03-03 13:30:00,210.5,210.72,208.59,208.69,16284.0,181.7277,181.9176,180.0787,180.1651,16284.0
2021-03-03 14:00:00,208.69,209.75,207.96,208.54,16197.0,180.1651,181.0802,179.5348,180.0356,16197.0
2021-03-03 14:30:00,208.72,209.35,208.01,209.04,13401.0,180.191,180.7348,179.578,180.4672,13401.0
2021-03-03 15:00:00,208.76,209.21,208.15,208.28,10794.0,180.2255,180.614,179.6989,179.8111,10794.0
2021-03-03 15:30:00,208.58,208.59,205.62,205.83,81649.0,180.0701,180.0787,177.5147,177.696,81649.0
2021-03-04 09:30:00,205.0,207.02,203.07,203.2,16191.0,176.9794,178.7233,175.3132,175.4255,16191.0
2021-03-04 10:00:00,203.2,203.2,200.03,200.84,26959.0,175.4255,175.4255,172.6888,173.388,26959.0
2021-03-04 10:30:00,200.86,204.26,200.5,204.26,11857.0,173.4053,176.3406,173.0945,176.3406,11857.0
2021-03-04 11:00:00,203.67,204.56,203.6,204.22,7656.0,175.8312,176.5996,175.7708,176.306,7656.0
2021-03-04 11:30:00,204.24,206.0,203.95,204.67,12779.0,176.3233,177.8427,176.0729,176.6945,12779.0
2021-03-04 12:00:00,204.97,205.68,203.14,203.49,6914.0,176.9535,177.5665,175.3737,175.6758,6914.0
2021-03-04 12:30:00,203.14,203.51,199.66,200.07,22012.0,175.3737,175.6931,172.3693,172.7233,22012.0
2021-03-04 13:00:00,199.96,200.66,196.14,197.59,42798.0,172.6283,173.2326,169.3305,170.5823,42798.0
2021-03-04 13:30:00,197.56,198.3,194.66,195.64,26461.0,170.5564,171.1952,168.0528,168.8988,26461.0
2021-03-04 14:00:00,195.44,198.85,195.17,198.75,17104.0,168.7261,171.67,168.493,171.5837,17104.0
2021-03-04 14:30:00,198.56,199.8,197.57,199.27,19227.0,171.4197,172.4902,170.565,172.0326,19227.0
2021-03-04 15:00:00,199.37,199.74,197.5,198.71,25171.0,172.119,172.4384,170.5046,171.5492,25171.0
2021-03-04 15:30:00,198.61,199.45,197.85,198.1,59778.0,171.4628,172.188,170.8067,171.0226,59778.0
2021-03-05 09:30:00,199.46,200.62,193.01,193.91,25634.0,172.1967,173.1981,166.6283,167.4053,25634.0
2021-03-05 10:00:00,193.92,194.96,190.92,191.11,24637.0,167.4139,168.3118,164.824,164.988,24637.0
2021-03-05 10:30:00,191.08,191.36,188.54,189.87,34969.0,164.9621,165.2038,162.7693,163.9175,34969.0
2021-03-05 11:00:00,189.62,189.86,185.8,186.61,33130.0,163.7017,163.9088,160.4038,161.1031,33130.0
2021-03-05 11:30:00,186.89,193.86,186.89,193.86,25713.0,161.3448,167.3621,161.3448,167.3621,25713.0
2021-03-05 12:00:00,193.43,194.85,192.43,194.47,12498.0,166.9909,168.2168,166.1276,167.8887,12498.0
2021-03-05 12:30:00,194.75,196.74,194.75,196.74,13983.0,168.1305,169.8484,168.1305,169.8484,13983.0
2021-03-05 13:00:00,196.63,198.75,195.23,198.25,20858.0,169.7535,171.5837,168.5448,171.1521,20858.0
2021-03-05 13:30:00,198.45,199.63,197.78,198.33,15595.0,171.3247,172.3434,170.7463,171.2211,15595.0
2021-03-05 14:00:00,198.76,200.25,197.31,200.0,20705.0,171.5923,172.8787,170.3405,172.6629,20705.0
2021-03-05 14:30:00,200.31,201.21,199.18,200.48,20131.0,172.9305,173.7075,171.9549,173.0772,20131.0
2021-03-05 15:00:00,200.46,200.82,199.79,200.14,16483.0,173.06,173.3708,172.4816,172.7837,16483.0
2021-03-05 15:30:00,200.2,201.58,200.07,201.21,52644.0,172.8355,174.0269,172.7233,173.7075,52644.0
2021-03-08 09:30:00,202.25,204.71,200.13,202.78,28775.0,174.6053,176.7291,172.7751,175.0629,28775.0
2021-03-08 10:00:00,202.84,205.0,202.04,202.99,14647.0,175.1147,176.9794,174.424,175.2442,14647.0
2021-03-08 10:30:00,203.27,204.45,202.36,204.12,16248.0,175.4859,176.5046,174.7003,176.2197,16248.0
2021-03-08 11:00:00,204.26,206.14,203.77,205.69,15926.0,176.3406,177.9636,175.9175,177.5751,15926.0
2021-03-08 11:30:00,205.55,205.69,204.33,204.73,9576.0,177.4542,177.5751,176.401,176.7463,9576.0
2021-03-08 12:00:00,205.07,206.86,204.71,206.86,12147.0,177.0399,178.5852,176.7291,178.5852,12147.0
2021-03-08 12:30:00,206.81,207.26,206.07,206.08,10790.0,178.542,178.9305,177.9032,177.9118,10790.0
2021-03-08 13:00:00,206.21,207.16,206.19,207.05,11994.0,178.024,178.8442,178.0068,178.7492,11994.0
2021-03-08 13:30:00,207.08,207.09,202.2,202.81,18055.0,178.7751,178.7838,174.5621,175.0888,18055.0
2021-03-08 14:00:00,202.73,203.41,201.97,202.76,14762.0,175.0197,175.6068,174.3636,175.0456,14762.0
2021-03-08 14:30:00,202.85,203.06,201.15,201.88,47270.0,175.1233,175.3046,173.6557,174.2859,47270.0
2021-03-08 15:00:00,201.71,201.71,199.81,199.81,24025.0,174.1391,174.1391,172.4988,172.4988,24025.0
2021-03-08 15:30:00,199.76,200.8,198.27,198.61,84452.0,172.4557,173.3535,171.1693,171.4628,84452.0
2021-03-09 09:30:00,202.9,206.23,202.9,205.45,21706.0,175.1665,178.0413,175.1665,177.3679,21706.0
2021-03-09 10:00:00,205.42,208.83,204.79,208.83,19321.0,177.342,180.2859,176.7981,180.2859,19321.0
2021-03-09 10:30:00,208.43,208.6,206.38,206.89,22084.0,179.9406,180.0874,178.1708,178.6111,22084.0
2021-03-09 11:00:00,207.06,209.42,206.85,208.84,24767.0,178.7579,180.7953,178.5766,180.2946,24767.0
2021-03-09 11:30:00,209.23,211.33,209.13,210.86,19929.0,180.6312,182.4442,180.5449,182.0384,19929.0
2021-03-09 12:00:00,210.67,212.48,210.67,211.41,38019.0,181.8744,183.437,181.8744,182.5133,38019.0
2021-03-09 12:30:00,211.56,211.56,210.27,210.78,12749.0,182.6428,182.6428,181.5291,181.9694,12749.0
2021-03-09 13:00:00,210.95,211.39,210.19,210.7,10371.0,182.1161,182.496,181.46,181.9003,10371.0
2021-03-09 13:30:00,210.56,213.36,210.39,213.05,26065.0,181.7795,184.1967,181.6327,183.9291,26065.0
2021-03-09 14:00:00,213.19,214.59,212.36,212.99,44603.0,184.05,185.2586,183.3334,183.8773,44603.0
2021-03-09 14:30:00,213.09,213.8,212.7,213.17,17719.0,183.9636,184.5766,183.6269,184.0327,17719.0
2021-03-09 15:00:00,213.23,213.54,212.64,212.71,12601.0,184.0845,184.3521,183.5751,183.6356,12601.0
2021-03-09 15:30:00,212.95,213.02,211.21,211.56,43531.0,183.8428,183.9032,182.3406,182.6428,43531.0
2021-03-10 09:30:00,214.61,220.25,214.58,219.4,38561.0,185.2759,190.145,185.25,189.4112,38561.0
2021-03-10 10:00:00,219.47,220.51,217.62,217.62,16781.0,189.4716,190.3694,187.8745,187.8745,16781.0
2021-03-10 10:30:00,217.17,218.57,217.17,218.36,18436.0,187.486,188.6946,187.486,188.5133,18436.0
2021-03-10 11:00:00,218.57,219.6,218.25,219.22,15279.0,188.6946,189.5838,188.4183,189.2558,15279.0
2021-03-10 11:30:00,219.02,221.52,219.01,220.98,34845.0,189.0831,191.2414,189.0745,190.7752,34845.0
2021-03-10 12:00:00,220.8,220.86,219.08,219.17,9003.0,190.6198,190.6716,189.1349,189.2126,9003.0
2021-03-10 12:30:00,219.46,219.46,218.0,218.63,11846.0,189.4629,189.4629,188.2025,188.7464,11846.0
2021-03-10 13:00:00,218.58,218.58,216.69,218.2,17762.0,188.7032,188.7032,187.0716,188.3752,17762.0
2021-03-10 13:30:00,218.33,218.74,217.0,218.73,17032.0,188.4874,188.8414,187.3392,188.8327,17032.0
2021-03-10 14:00:00,218.71,220.69,217.71,220.02,21156.0,188.8155,190.5248,187.9521,189.9464,21156.0
2021-03-10 14:30:00,220.02,220.93,219.77,220.6,12478.0,189.9464,190.732,189.7306,190.4471,12478.0
2021-03-10 15:00:00,220.28,220.53,218.99,219.81,17896.0,190.1709,190.3867,189.0572,189.7651,17896.0
2021-03-10 15:30:00,219.59,219.75,218.28,218.48,45109.0,189.5752,189.7133,188.4442,188.6169,45109.0
2021-03-11 09:30:00,222.5,223.41,221.07,222.65,24421.0,192.0874,192.873,190.8529,192.2169,24421.0
2021-03-11 10:00:00,222.65,222.86,217.61,217.98,25125.0,192.2169,192.3982,187.8658,188.1852,25125.0
2021-03-11 10:30:00,217.97,218.88,217.09,218.88,22529.0,188.1766,188.9622,187.4169,188.9622,22529.0
2021-03-11 11:00:00,218.81,219.87,216.91,217.2,18659.0,188.9018,189.8169,187.2615,187.5119,18659.0
2021-03-11 11:30:00,217.34,217.98,216.29,216.29,10294.0,187.6327,188.1852,186.7262,186.7262,10294.0
2021-03-11 12:00:00,216.37,218.41,216.37,218.2,8188.0,186.7953,188.5565,186.7953,188.3752,8188.0
2021-03-11 12:30:00,218.31,219.83,218.2,219.83,14858.0,188.4701,189.7824,188.3752,189.7824,14858.0
2021-03-11 13:00:00,219.83,220.01,218.75,219.05,8717.0,189.7824,189.9378,188.85,189.109,8717.0
2021-03-11 13:30:00,219.09,219.96,218.91,219.73,12759.0,189.1435,189.8946,188.9881,189.696,12759.0
2021-03-11 14:00:00,219.68,221.16,219.65,220.4,10124.0,189.6529,190.9306,189.627,190.2745,10124.0
2021-03-11 14:30:00,220.68,220.75,219.81,220.12,15343.0,190.5162,190.5766,189.7651,190.0327,15343.0
2021-03-11 15:00:00,220.43,220.57,219.67,220.19,10321.0,190.3004,190.4212,189.6442,190.0932,10321.0
2021-03-11 15:30:00,220.18,220.68,219.57,220.34,52289.0,190.0845,190.5162,189.5579,190.2227,52289.0
2021-03-12 09:30:00,218.26,221.08,216.75,221.07,21746.0,188.427,190.8615,187.1234,190.8529,21746.0
2021-03-12 10:00:00,220.53,220.57,216.82,217.43,17687.0,190.3867,190.4212,187.1838,187.7104,17687.0
2021-03-12 10:30:00,217.52,218.5,217.23,218.21,14769.0,187.7881,188.6342,187.5378,188.3838,14769.0
2021-03-12 11:00:00,218.27,220.24,217.99,220.22,7716.0,188.4356,190.1363,188.1939,190.1191,7716.0
2021-03-12 11:30:00,220.25,220.25,218.83,219.13,6836.0,190.145,190.145,188.9191,189.1781,6836.0
2021-03-12 12:00:00,218.96,221.15,218.63,221.15,8989.0,189.0313,190.922,188.7464,190.922,8989.0
2021-03-12 12:30:00,221.04,221.29,220.44,220.63,5505.0,190.827,191.0428,190.309,190.473,5505.0
2021-03-12 13:00:00,221.15,222.32,221.09,222.2,16227.0,190.922,191.932,190.8702,191.8284,16227.0
2021-03-12 13:30:00,222.13,222.17,221.4,221.75,9464.0,191.768,191.8025,191.1378,191.4399,9464.0
2021-03-12 14:00:00,221.91,223.57,221.82,223.57,16748.0,191.5781,193.0112,191.5004,193.0112,16748.0
2021-03-12 14:30:00,223.58,223.89,222.3,222.39,11969.0,193.0198,193.2874,191.9148,191.9925,11969.0
2021-03-12 15:00:00,222.44,222.69,221.8,222.51,9791.0,192.0356,192.2515,191.4831,192.0961,9791.0
2021-03-12 15:30:00,222.66,223.8,222.41,223.46,33753.0,192.2256,193.2097,192.0097,192.9162,33753.0
2021-03-15 09:30:00,225.18,228.49,224.0,227.33,17406.0,194.4011,197.2587,193.3824,196.2572,17406.0
2021-03-15 10:00:00,227.26,229.08,227.26,228.82,11190.0,196.1968,197.768,196.1968,197.5436,11190.0
2021-03-15 10:30:00,228.81,230.4,228.12,229.77,20756.0,197.5349,198.9076,196.9393,198.3637,20756.0
2021-03-15 11:00:00,229.26,231.44,229.26,230.8,17005.0,197.9234,199.8055,197.9234,199.2529,17005.0
2021-03-15 11:30:00,230.68,231.84,229.27,231.84,9754.0,199.1493,200.1508,197.9321,200.1508,9754.0
2021-03-15 12:00:00,232.01,233.45,231.63,232.6,10127.0,200.2975,201.5407,199.9695,200.8069,10127.0
2021-03-15 12:30:00,232.6,234.82,232.11,234.53,14626.0,200.8069,202.7235,200.3839,202.4731,14626.0
2021-03-15 13:00:00,234.75,235.23,233.4,233.69,15470.0,202.663,203.0774,201.4976,201.7479,15470.0
2021-03-15 13:30:00,233.65,234.97,233.62,234.52,10711.0,201.7134,202.853,201.6875,202.4645,10711.0
2021-03-15 14:00:00,234.22,235.86,233.83,235.35,25554.0,202.2055,203.6213,201.8688,203.181,25554.0
2021-03-15 14:30:00,235.21,235.22,233.09,233.57,13675.0,203.0601,203.0688,201.2299,201.6443,13675.0
2021-03-15 15:00:00,233.48,233.61,232.65,232.65,12757.0,201.5666,201.6788,200.8501,200.8501,12757.0
2021-03-15 15:30:00,232.65,234.34,232.32,234.29,59092.0,200.8501,202.3091,200.5652,202.2659,59092.0
2021-03-16 09:30:00,236.5,237.95,235.01,236.26,13217.0,204.1738,205.4256,202.8875,203.9666,13217.0
2021-03-16 10:00:00,236.03,236.47,233.78,234.59,8717.0,203.7681,204.1479,201.8256,202.5249,8717.0
2021-03-16 10:30:00,234.62,238.81,234.61,236.25,26049.0,202.5508,206.1681,202.5422,203.958,26049.0
2021-03-16 11:00:00,236.66,237.78,235.36,237.4,10998.0,204.312,205.2789,203.1896,204.9508,10998.0
2021-03-16 11:30:00,237.56,238.53,237.14,238.26,12548.0,205.0889,205.9264,204.7263,205.6933,12548.0
2021-03-16 12:00:00,237.73,237.73,235.21,235.58,14831.0,205.2357,205.2357,203.0601,203.3796,14831.0
2021-03-16 12:30:00,235.63,236.78,235.14,235.48,15871.0,203.4227,204.4156,202.9997,203.2932,15871.0
2021-03-16 13:00:00,235.54,237.03,235.54,236.78,7311.0,203.345,204.6314,203.345,204.4156,7311.0
2021-03-16 13:30:00,236.79,237.97,236.44,236.81,14546.0,204.4242,205.4429,204.122,204.4415,14546.0
2021-03-16 14:00:00,236.69,237.06,234.62,234.62,15873.0,204.3379,204.6573,202.5508,202.5508,15873.0
2021-03-16 14:30:00,235.05,235.78,234.49,234.88,19739.0,202.922,203.5522,202.4386,202.7753,19739.0
2021-03-16 15:00:00,234.78,236.8,234.49,235.65,11683.0,202.6889,204.4328,202.4386,203.44,11683.0
2021-03-16 15:30:00,235.78,236.81,234.69,235.01,41574.0,203.5522,204.4415,202.6112,202.8875,41574.0
2021-03-17 09:30:00,232.56,236.75,231.99,234.04,11975.0,200.7724,204.3897,200.2803,202.0501,11975.0
2021-03-17 10:00:00,234.74,235.38,233.05,233.1,8208.0,202.6544,203.2069,201.1954,201.2386,8208.0
2021-03-17 10:30:00,233.1,233.1,231.13,232.48,5476.0,201.2386,201.2386,199.5378,200.7033,5476.0
2021-03-17 11:00:00,232.62,233.78,232.0,233.67,3912.0,200.8242,201.8256,200.2889,201.7306,3912.0
2021-03-17 11:30:00,233.65,233.65,231.99,232.26,4034.0,201.7134,201.7134,200.2803,200.5134,4034.0
2021-03-17 12:00:00,232.1,233.09,231.76,232.41,4050.0,200.3752,201.2299,200.0817,200.6429,4050.0
2021-03-17 12:30:00,231.86,232.0,229.67,229.67,9452.0,200.168,200.2889,198.2774,198.2774,9452.0
2021-03-17 13:00:00,229.65,231.17,229.65,230.97,4932.0,198.2601,199.5724,198.2601,199.3997,4932.0
2021-03-17 13:30:00,230.52,230.9,229.26,229.37,7728.0,199.0112,199.3393,197.9234,198.0184,7728.0
2021-03-17 14:00:00,229.98,233.12,229.83,231.74,17842.0,198.545,201.2558,198.4155,200.0644,17842.0
2021-03-17 14:30:00,231.45,233.24,230.19,232.28,19318.0,199.8141,201.3594,198.7263,200.5306,19318.0
2021-03-17 15:00:00,232.53,232.81,228.61,229.19,33099.0,200.7465,200.9882,197.3623,197.863,33099.0
2021-03-17 15:30:00,229.39,229.87,228.09,228.67,67979.0,198.0357,198.4501,196.9134,197.4141,67979.0
2021-03-18 09:30:00,226.92,228.41,223.1,226.28,17704.0,195.9033,197.1896,192.6054,195.3508,17704.0
2021-03-18 10:00:00,225.64,226.21,223.9,225.6,12994.0,194.7982,195.2903,193.2961,194.7637,12994.0
2021-03-18 10:30:00,225.52,226.95,225.44,226.23,12818.0,194.6946,195.9292,194.6256,195.3076,12818.0
2021-03-18 11:00:00,226.61,229.84,226.61,229.5,6850.0,195.6356,198.4242,195.6356,198.1306,6850.0
2021-03-18 11:30:00,229.72,230.9,229.64,230.9,7279.0,198.3206,199.3393,198.2515,199.3393,7279.0
2021-03-18 12:00:00,231.08,232.34,231.08,232.34,7008.0,199.4947,200.5824,199.4947,200.5824,7008.0
2021-03-18 12:30:00,231.78,231.78,229.8,229.99,6283.0,200.099,200.099,198.3896,198.5536,6283.0
2021-03-18 13:00:00,230.17,231.55,229.78,231.06,4705.0,198.709,199.9004,198.3724,199.4774,4705.0
2021-03-18 13:30:00,231.03,232.85,231.01,232.85,10821.0,199.4515,201.0227,199.4342,201.0227,10821.0
2021-03-18 14:00:00,232.71,232.71,230.45,230.68,6718.0,200.9019,200.9019,198.9508,199.1493,6718.0
2021-03-18 14:30:00,230.8,231.03,229.34,230.68,6330.0,199.2529,199.4515,197.9925,199.1493,6330.0
2021-03-18 15:00:00,230.42,230.74,229.41,230.0,10305.0,198.9249,199.2011,198.0529,198.5623,10305.0
2021-03-18 15:30:00,229.98,230.02,228.27,228.95,49860.0,198.545,198.5795,197.0687,197.6558,49860.0
2021-03-19 09:30:00,229.79,229.79,226.35,228.95,39098.0,198.381,198.381,195.4112,197.6558,39098.0
2021-03-19 10:00:00,227.73,228.18,225.17,227.66,7789.0,196.6026,196.9911,194.3925,196.5421,7789.0
2021-03-19 10:30:00,227.67,231.66,226.83,231.5,9212.0,196.5508,199.9954,195.8256,199.8573,9212.0
2021-03-19 11:00:00,231.75,232.7,230.04,230.8,7567.0,200.0731,200.8932,198.5968,199.2529,7567.0
2021-03-19 11:30:00,230.86,233.7,230.86,233.31,3732.0,199.3047,201.7565,199.3047,201.4199,3732.0
2021-03-19 12:00:00,232.87,234.23,232.33,233.97,15758.0,201.04,202.2141,200.5738,201.9896,15758.0
2021-03-19 12:30:00,234.09,235.53,233.81,235.26,7356.0,202.0932,203.3364,201.8515,203.1033,7356.0
2021-03-19 13:00:00,235.28,235.82,234.24,235.49,7534.0,203.1206,203.5868,202.2227,203.3019,7534.0
2021-03-19 13:30:00,235.37,236.35,235.36,236.02,10097.0,203.1983,204.0443,203.1896,203.7594,10097.0
2021-03-19 14:00:00,236.09,236.28,234.72,235.73,7437.0,203.8199,203.9839,202.6371,203.5091,7437.0
2021-03-19 14:30:00,236.17,236.37,234.91,235.48,9495.0,203.8889,204.0616,202.8012,203.2932,9495.0
2021-03-19 15:00:00,235.68,236.07,235.09,236.03,8243.0,203.4659,203.8026,202.9566,203.7681,8243.0
2021-03-19 15:30:00,236.09,236.27,233.96,234.89,65002.0,203.8199,203.9753,201.981,202.7839,65002.0
2021-03-22 09:30:00,234.27,236.09,232.32,232.59,7964.0,202.2486,203.8199,200.5652,200.7983,7964.0
2021-03-22 10:00:00,232.91,234.02,231.0,233.48,10868.0,201.0745,202.0328,199.4256,201.5666,10868.0
2021-03-22 10:30:00,233.46,233.9,231.83,231.9,7938.0,201.5493,201.9292,200.1421,200.2026,7938.0
2021-03-22 11:00:00,231.87,234.59,231.87,233.74,9769.0,200.1767,202.5249,200.1767,201.7911,9769.0
2021-03-22 11:30:00,233.87,233.87,232.23,232.47,13703.0,201.9033,201.9033,200.4875,200.6947,13703.0
2021-03-22 12:00:00,232.55,232.55,231.36,232.48,8089.0,200.7637,200.7637,199.7364,200.7033,8089.0
2021-03-22 12:30:00,232.17,233.5,231.97,233.5,10726.0,200.4357,201.5839,200.263,201.5839,10726.0
2021-03-22 13:00:00,233.5,233.8,232.88,232.88,12380.0,201.5839,201.8429,201.0486,201.0486,12380.0
2021-03-22 13:30:00,233.44,234.29,233.27,234.02,14159.0,201.5321,202.2659,201.3853,202.0328,14159.0
2021-03-22 14:00:00,234.22,234.25,233.3,233.45,8762.0,202.2055,202.2314,201.4112,201.5407,8762.0
2021-03-22 14:30:00,233.53,234.26,233.2,234.26,11321.0,201.6098,202.24,201.3249,202.24,11321.0
2021-03-22 15:00:00,234.48,235.15,233.95,234.15,6125.0,202.4299,203.0084,201.9724,202.145,6125.0
2021-03-22 15:30:00,233.98,234.34,232.4,233.49,38000.0,201.9983,202.3091,200.6342,201.5752,38000.0
2021-03-23 09:30:00,231.75,233.16,230.92,231.9,9617.0,200.0731,201.2904,199.3565,200.2026,9617.0
2021-03-23 10:00:00,232.06,232.64,228.89,230.4,6449.0,200.3407,200.8414,197.604,198.9076,6449.0
2021-03-23 10:30:00,230.28,230.3,228.15,228.74,8977.0,198.804,198.8213,196.9652,197.4745,8977.0
2021-03-23 11:00:00,228.75,229.89,226.86,229.8,13642.0,197.4831,198.4673,195.8515,198.3896,13642.0
2021-03-23 11:30:00,230.0,230.36,228.75,229.18,4515.0,198.5623,198.8731,197.4831,197.8544,4515.0
2021-03-23 12:00:00,229.21,229.42,227.99,228.45,23747.0,197.8803,198.0616,196.827,197.2241,23747.0
2021-03-23 12:30:00,228.44,228.92,228.22,228.64,14467.0,197.2155,197.6299,197.0256,197.3882,14467.0
2021-03-23 13:00:00,228.79,230.65,228.79,229.68,7183.0,197.5177,199.1234,197.5177,198.286,7183.0
2021-03-23 13:30:00,229.55,229.55,228.2,228.2,8628.0,198.1738,198.1738,197.0083,197.0083,8628.0
2021-03-23 14:00:00,228.07,229.25,228.0,228.3,14080.0,196.8961,197.9148,196.8357,197.0946,14080.0
2021-03-23 14:30:00,228.27,228.88,227.33,227.36,10720.0,197.0687,197.5954,196.2572,196.2831,10720.0
2021-03-23 15:00:00,227.44,228.26,227.01,227.53,13797.0,196.3522,197.0601,195.981,196.4299,13797.0
2021-03-23 15:30:00,227.44,228.75,226.78,228.49,66103.0,196.3522,197.4831,195.7824,197.2587,66103.0
2021-03-24 09:30:00,229.78,230.52,228.88,230.32,3629.0,198.3724,199.0112,197.5954,198.8385,3629.0
2021-03-24 10:00:00,230.02,230.02,225.73,227.07,10016.0,198.5795,198.5795,194.8759,196.0328,10016.0
2021-03-24 10:30:00,227.28,229.0,227.26,228.87,11662.0,196.2141,197.699,196.1968,197.5867,11662.0
2021-03-24 11:00:00,228.8,228.87,227.78,228.02,5303.0,197.5263,197.5867,196.6457,196.8529,5303.0
2021-03-24 11:30:00,228.07,228.47,227.66,228.19,5191.0,196.8961,197.2414,196.5421,196.9997,5191.0
2021-03-24 12:00:00,228.64,230.31,228.64,230.03,7766.0,197.3882,198.8299,197.3882,198.5882,7766.0
2021-03-24 12:30:00,230.23,231.51,230.12,230.7,9529.0,198.7608,199.8659,198.6659,199.1666,9529.0
2021-03-24 13:00:00,230.64,230.72,229.21,230.52,7940.0,199.1148,199.1839,197.8803,199.0112,7940.0
2021-03-24 13:30:00,230.72,232.36,230.16,232.21,12129.0,199.1839,200.5997,198.7004,200.4702,12129.0
2021-03-24 14:00:00,232.05,232.16,230.54,230.55,16585.0,200.3321,200.427,199.0285,199.0371,16585.0
2021-03-24 14:30:00,230.23,231.3,230.03,230.4,22276.0,198.7608,199.6846,198.5882,198.9076,22276.0
2021-03-24 15:00:00,230.46,231.32,230.36,230.85,26216.0,198.9594,199.7019,198.8731,199.2961,26216.0
2021-03-24 15:30:00,230.64,231.0,229.9,230.18,87146.0,199.1148,199.4256,198.476,198.7177,87146.0
2021-03-25 09:30:00,229.0,230.98,227.89,228.57,17770.0,197.699,199.4083,196.7407,197.3277,17770.0
2021-03-25 10:00:00,229.39,232.49,228.77,231.03,11624.0,198.0357,200.7119,197.5004,199.4515,11624.0
2021-03-25 10:30:00,230.91,231.37,229.45,229.88,10096.0,199.3479,199.745,198.0875,198.4587,10096.0
2021-03-25 11:00:00,230.26,230.95,229.32,230.73,13139.0,198.7867,199.3824,197.9752,199.1925,13139.0
2021-03-25 11:30:00,230.9,234.42,230.89,233.75,16551.0,199.3393,202.3781,199.3306,201.7997,16551.0
2021-03-25 12:00:00,233.89,234.94,233.75,234.36,17024.0,201.9206,202.8271,201.7997,202.3263,17024.0
2021-03-25 12:30:00,234.5,236.94,234.13,236.78,31988.0,202.4472,204.5537,202.1278,204.4156,31988.0
2021-03-25 13:00:00,236.72,237.72,235.53,235.71,28105.0,204.3638,205.2271,203.3364,203.4918,28105.0
2021-03-25 13:30:00,235.57,236.63,235.36,235.5,10790.0,203.3709,204.2861,203.1896,203.3105,10790.0
2021-03-25 14:00:00,235.34,235.96,234.03,234.03,14769.0,203.1724,203.7076,202.0414,202.0414,14769.0
2021-03-25 14:30:00,234.26,236.85,234.0,236.85,11718.0,202.24,204.476,202.0155,204.476,11718.0
2021-03-25 15:00:00,236.83,237.53,236.15,236.33,21853.0,204.4587,205.063,203.8717,204.0271,21853.0
2021-03-25 15:30:00,236.3,236.34,234.66,235.46,80939.0,204.0012,204.0357,202.5853,203.276,80939.0
2021-03-26 09:30:00,237.25,239.78,235.45,239.43,14090.0,204.8213,207.0055,203.2673,206.7033,14090.0
2021-03-26 10:00:00,239.5,240.59,239.17,240.01,74664.0,206.7638,207.7048,206.4789,207.2041,74664.0
2021-03-26 10:30:00,240.0,240.3,239.08,239.76,48504.0,207.1954,207.4544,206.4012,206.9882,48504.0
2021-03-26 11:00:00,239.53,239.54,237.67,239.32,11756.0,206.7897,206.7983,205.1839,206.6084,11756.0
2021-03-26 11:30:00,238.94,240.2,238.92,239.99,15896.0,206.2803,207.3681,206.263,207.1868,15896.0
2021-03-26 12:00:00,240.0,241.71,239.75,241.46,11991.0,207.1954,208.6717,206.9796,208.4559,11991.0
2021-03-26 12:30:00,241.76,242.08,240.74,240.74,13132.0,208.7149,208.9911,207.8343,207.8343,13132.0
2021-03-26 13:00:00,241.21,241.76,241.1,241.45,6424.0,208.24,208.7149,208.1451,208.4472,6424.0
2021-03-26 13:30:00,241.42,241.5,238.88,239.21,14185.0,208.4213,208.4904,206.2285,206.5134,14185.0
2021-03-26 14:00:00,239.21,239.56,237.76,238.8,6036.0,206.5134,206.8156,205.2616,206.1594,6036.0
2021-03-26 14:30:00,239.33,240.18,238.61,240.0,8710.0,206.617,207.3508,205.9954,207.1954,8710.0
2021-03-26 15:00:00,240.0,240.17,239.34,239.57,10602.0,207.1954,207.3422,206.6256,206.8242,10602.0
2021-03-26 15:30:00,239.79,241.51,239.61,241.51,70775.0,207.0141,208.499,206.8587,208.499,70775.0
2021-03-29 09:30:00,242.94,243.27,240.88,241.42,25862.0,209.7336,210.0185,207.9551,208.4213,25862.0
2021-03-29 10:00:00,241.06,241.98,239.74,241.21,13792.0,208.1105,208.9048,206.971,208.24,13792.0
2021-03-29 10:30:00,241.46,241.6,240.09,240.87,9768.0,208.4559,208.5767,207.2731,207.9465,9768.0
2021-03-29 11:00:00,240.83,241.65,240.07,241.65,9481.0,207.912,208.6199,207.2559,208.6199,9481.0
2021-03-29 11:30:00,241.69,243.04,241.45,243.04,7212.0,208.6544,209.8199,208.4472,209.8199,7212.0
2021-03-29 12:00:00,242.9,243.22,241.8,242.47,13747.0,209.699,209.9753,208.7494,209.3278,13747.0
2021-03-29 12:30:00,242.59,243.29,242.59,242.91,11308.0,209.4314,210.0357,209.4314,209.7077,11308.0
2021-03-29 13:00:00,243.04,243.5,242.01,242.81,12437.0,209.8199,210.217,208.9307,209.6213,12437.0
2021-03-29 13:30:00,242.55,243.26,242.45,242.6,14036.0,209.3969,210.0098,209.3105,209.44,14036.0
2021-03-29 14:00:00,242.5,243.21,242.17,242.59,12541.0,209.3537,209.9667,209.0688,209.4314,12541.0
2021-03-29 14:30:00,242.61,243.59,241.84,243.22,9142.0,209.4487,210.2947,208.7839,209.9753,9142.0
2021-03-29 15:00:00,243.66,244.27,243.16,243.72,12984.0,210.3552,210.8818,209.9235,210.407,12984.0
2021-03-29 15:30:00,243.9,244.31,242.68,243.0,51940.0,210.5624,210.9163,209.5091,209.7854,51940.0
2021-03-30 09:30:00,243.0,243.5,240.28,241.73,15282.0,209.7854,210.217,207.4372,208.689,15282.0
2021-03-30 10:00:00,241.73,242.35,240.51,242.28,11170.0,208.689,209.2242,207.6357,209.1638,11170.0
2021-03-30 10:30:00,242.82,243.64,242.62,242.89,7985.0,209.63,210.3379,209.4573,209.6904,7985.0
2021-03-30 11:00:00,243.1,243.45,241.93,242.06,18302.0,209.8717,210.1739,208.8616,208.9739,18302.0
2021-03-30 11:30:00,240.93,242.51,240.68,241.47,13362.0,207.9983,209.3623,207.7825,208.4645,13362.0
2021-03-30 12:00:00,241.31,243.3,241.09,242.75,24580.0,208.3264,210.0444,208.1364,209.5695,24580.0
2021-03-30 12:30:00,242.51,243.45,242.34,242.97,10975.0,209.3623,210.1739,209.2156,209.7595,10975.0
2021-03-30 13:00:00,242.88,243.0,242.24,242.59,2722.0,209.6818,209.7854,209.1292,209.4314,2722.0
2021-03-30 13:30:00,242.6,242.95,242.27,242.27,6059.0,209.44,209.7422,209.1551,209.1551,6059.0
2021-03-30 14:00:00,242.23,243.73,241.96,243.33,9414.0,209.1206,210.4156,208.8875,210.0703,9414.0
2021-03-30 14:30:00,243.52,243.68,242.54,243.68,11109.0,210.2343,210.3724,209.3882,210.3724,11109.0
2021-03-30 15:00:00,243.68,244.31,243.27,243.98,16382.0,210.3724,210.9163,210.0185,210.6314,16382.0
2021-03-30 15:30:00,243.95,245.0,243.95,245.0,43865.0,210.6055,211.512,210.6055,211.512,43865.0
2021-03-31 09:30:00,246.01,246.78,244.44,246.12,35681.0,212.3839,213.0487,211.0285,212.4789,35681.0
2021-03-31 10:00:00,245.85,246.33,244.3,244.99,12701.0,212.2458,212.6602,210.9077,211.5034,12701.0
2021-03-31 10:30:00,245.09,245.47,243.95,245.0,13091.0,211.5897,211.9178,210.6055,211.512,13091.0
2021-03-31 11:00:00,245.19,246.21,245.16,245.94,9208.0,211.676,212.5566,211.6501,212.3235,9208.0
2021-03-31 11:30:00,245.6,246.16,245.31,245.4,5832.0,212.03,212.5134,211.7796,211.8573,5832.0
2021-03-31 12:00:00,245.39,246.31,245.32,245.42,8441.0,211.8487,212.6429,211.7883,211.8746,8441.0
2021-03-31 12:30:00,245.63,246.04,244.84,245.8,8369.0,212.0559,212.4098,211.3739,212.2026,8369.0
2021-03-31 13:00:00,245.96,246.17,245.25,245.34,14260.0,212.3408,212.5221,211.7278,211.8055,14260.0
2021-03-31 13:30:00,245.39,246.79,244.89,246.6,8865.0,211.8487,213.0573,211.417,212.8933,8865.0
2021-03-31 14:00:00,246.55,247.09,245.85,246.73,9219.0,212.8501,213.3163,212.2458,213.0055,9219.0
2021-03-31 14:30:00,246.95,247.54,246.24,246.24,17241.0,213.1955,213.7048,212.5825,212.5825,17241.0
2021-03-31 15:00:00,246.23,246.99,246.0,246.11,13575.0,212.5739,213.23,212.3753,212.4703,13575.0
2021-03-31 15:30:00,246.2,246.26,244.68,244.94,37825.0,212.548,212.5998,211.2357,211.4602,37825.0
2021-04-01 09:30:00,247.33,247.33,245.13,246.01,24849.0,213.5235,213.5235,211.6242,212.3839,24849.0
2021-04-01 10:00:00,246.5,248.56,245.91,248.47,13566.0,212.807,214.5854,212.2976,214.5077,13566.0
2021-04-01 10:30:00,248.77,251.42,248.12,250.0,29072.0,214.7667,217.0545,214.2055,215.8286,29072.0
2021-04-01 11:00:00,250.21,250.23,248.3,248.6,6834.0,216.0099,216.0271,214.3609,214.6199,6834.0
2021-04-01 11:30:00,248.83,248.83,248.01,248.45,6505.0,214.8185,214.8185,214.1106,214.4904,6505.0
2021-04-01 12:00:00,248.45,250.89,248.44,249.77,13177.0,214.4904,216.5969,214.4818,215.63,13177.0
2021-04-01 12:30:00,250.21,250.23,249.37,250.23,2786.0,216.0099,216.0271,215.2847,216.0271,2786.0
2021-04-01 13:00:00,250.19,250.25,249.33,249.61,6019.0,215.9926,216.0444,215.2501,215.4919,6019.0
2021-04-01 13:30:00,249.68,250.85,249.68,250.0,9204.0,215.5523,216.5624,215.5523,215.8286,9204.0
2021-04-01 14:00:00,250.32,250.48,249.79,249.91,4495.0,216.1048,216.243,215.6473,215.7509,4495.0
2021-04-01 14:30:00,249.98,250.98,249.96,250.27,11023.0,215.8113,216.6746,215.794,216.0617,11023.0
2021-04-01 15:00:00,250.27,250.51,249.69,249.98,9511.0,216.0617,216.2689,215.5609,215.8113,9511.0
2021-04-01 15:30:00,249.81,250.33,249.18,250.0,41132.0,215.6645,216.1135,215.1206,215.8286,41132.0
2021-04-05 09:30:00,252.0,252.5,248.52,251.97,28447.0,217.5552,217.9869,214.5509,217.5293,28447.0
2021-04-05 10:00:00,250.85,252.13,250.11,252.13,10458.0,216.5624,217.6674,215.9235,217.6674,10458.0
2021-04-05 10:30:00,252.01,253.08,251.07,251.84,11952.0,217.5638,218.4876,216.7523,217.4171,11952.0
2021-04-05 11:00:00,251.96,253.06,250.78,253.06,8263.0,217.5207,218.4703,216.502,218.4703,8263.0
2021-04-05 11:30:00,252.85,253.27,252.41,252.41,8078.0,218.289,218.6516,217.9092,217.9092,8078.0
2021-04-05 12:00:00,252.75,254.34,252.75,253.59,17777.0,218.2027,219.5754,218.2027,218.9279,17777.0
2021-04-05 12:30:00,253.8,254.28,253.23,253.23,12100.0,219.1092,219.5236,218.6171,218.6171,12100.0
2021-04-05 13:00:00,253.06,253.84,252.93,253.3,5669.0,218.4703,219.1437,218.3581,218.6775,5669.0
2021-04-05 13:30:00,253.32,254.22,253.07,254.0,8267.0,218.6948,219.4718,218.4789,219.2818,8267.0
2021-04-05 14:00:00,253.73,254.15,253.02,253.19,9901.0,219.0487,219.4113,218.4358,218.5825,9901.0
2021-04-05 14:30:00,253.35,253.35,250.64,250.66,19296.0,218.7207,218.7207,216.3811,216.3984,19296.0
2021-04-05 15:00:00,250.66,252.32,250.06,252.09,20976.0,216.3984,217.8315,215.8804,217.6329,20976.0
2021-04-05 15:30:00,251.97,252.74,251.29,251.99,29649.0,217.5293,218.194,216.9422,217.5466,29649.0
2021-04-06 09:30:00,252.0,253.41,251.27,252.37,6453.0,217.5552,218.7725,216.925,217.8746,6453.0
2021-04-06 10:00:00,252.78,253.53,251.53,252.5,9967.0,218.2286,218.8761,217.1494,217.9869,9967.0
2021-04-06 10:30:00,252.26,253.1,252.2,252.47,7752.0,217.7797,218.5048,217.7279,217.961,7752.0
2021-04-06 11:00:00,252.55,252.65,251.31,251.69,15606.0,218.03,218.1164,216.9595,217.2876,15606.0
2021-04-06 11:30:00,251.69,252.65,251.5,251.5,28228.0,217.2876,218.1164,217.1235,217.1235,28228.0
2021-04-06 12:00:00,251.47,252.16,251.29,251.91,3258.0,217.0976,217.6933,216.9422,217.4775,3258.0
2021-04-06 12:30:00,251.83,251.88,250.5,251.15,11371.0,217.4084,217.4516,216.2602,216.8214,11371.0
2021-04-06 13:00:00,251.27,251.33,249.75,249.92,6030.0,216.925,216.9768,215.6127,215.7595,6030.0
2021-04-06 13:30:00,249.49,250.24,249.28,249.28,15635.0,215.3883,216.0358,215.207,215.207,15635.0
2021-04-06 14:00:00,249.36,250.27,249.26,249.39,9101.0,215.276,216.0617,215.1897,215.3019,9101.0
2021-04-06 14:30:00,249.37,250.39,249.36,250.03,8431.0,215.2847,216.1653,215.276,215.8545,8431.0
2021-04-06 15:00:00,250.17,250.17,249.24,249.86,15039.0,215.9753,215.9753,215.1724,215.7077,15039.0
2021-04-06 15:30:00,249.98,250.52,249.43,250.0,48431.0,215.8113,216.2775,215.3365,215.8286,48431.0
2021-04-07 09:30:00,250.54,250.54,247.39,247.64,16482.0,216.2948,216.2948,213.5753,213.7911,16482.0
2021-04-07 10:00:00,247.94,250.41,247.94,249.74,5887.0,214.0501,216.1825,214.0501,215.6041,5887.0
2021-04-07 10:30:00,250.65,251.3,249.82,251.18,6180.0,216.3897,216.9509,215.6732,216.8473,6180.0
2021-04-07 11:00:00,250.81,252.0,250.19,250.27,22470.0,216.5279,217.5552,215.9926,216.0617,22470.0
2021-04-07 11:30:00,249.99,250.03,248.92,248.94,7321.0,215.8199,215.8545,214.8962,214.9135,7321.0
2021-04-07 12:00:00,249.09,249.23,247.32,247.54,7681.0,215.043,215.1638,213.5149,213.7048,7681.0
2021-04-07 12:30:00,247.58,249.22,247.57,248.75,6582.0,213.7393,215.1552,213.7307,214.7494,6582.0
2021-04-07 13:00:00,248.69,248.79,248.06,248.38,3027.0,214.6976,214.784,214.1537,214.43,3027.0
2021-04-07 13:30:00,248.3,249.1,248.06,248.98,8538.0,214.3609,215.0516,214.1537,214.948,8538.0
2021-04-07 14:00:00,248.94,249.31,248.59,248.78,11285.0,214.9135,215.2329,214.6113,214.7753,11285.0
2021-04-07 14:30:00,248.77,249.2,248.25,249.0,7696.0,214.7667,215.1379,214.3178,214.9653,7696.0
2021-04-07 15:00:00,249.23,249.23,247.87,247.94,8718.0,215.1638,215.1638,213.9897,214.0501,8718.0
2021-04-07 15:30:00,247.84,248.18,247.17,247.93,36054.0,213.9638,214.2573,213.3854,214.0415,36054.0
2021-04-08 09:30:00,249.17,254.1,248.51,248.99,28678.0,215.112,219.3682,214.5422,214.9566,28678.0
2021-04-08 10:00:00,248.11,249.99,245.57,249.99,38603.0,214.1969,215.8199,212.0041,215.8199,38603.0
2021-04-08 10:30:00,249.59,251.49,249.41,250.48,27184.0,215.4746,217.1149,215.3192,216.243,27184.0
2021-04-08 11:00:00,250.69,251.61,250.2,251.49,5139.0,216.4243,217.2185,216.0012,217.1149,5139.0
2021-04-08 11:30:00,251.24,251.52,250.55,250.92,3124.0,216.8991,217.1408,216.3034,216.6228,3124.0
2021-04-08 12:00:00,250.22,250.97,248.73,249.29,7839.0,216.0185,216.666,214.7322,215.2156,7839.0
2021-04-08 12:30:00,249.02,249.42,248.52,248.9,4520.0,214.9825,215.3278,214.5509,214.8789,4520.0
2021-04-08 13:00:00,248.43,249.21,248.43,248.66,3250.0,214.4732,215.1465,214.4732,214.6717,3250.0
2021-04-08 13:30:00,248.8,250.04,247.86,249.31,14023.0,214.7926,215.8631,213.9811,215.2329,14023.0
2021-04-08 14:00:00,249.22,250.71,248.94,250.56,9279.0,215.1552,216.4415,214.9135,216.312,9279.0
2021-04-08 14:30:00,250.86,251.19,250.43,250.72,8993.0,216.571,216.8559,216.1998,216.4502,8993.0
2021-04-08 15:00:00,250.81,250.81,249.59,250.12,8842.0,216.5279,216.5279,215.4746,215.9322,8842.0
2021-04-08 15:30:00,250.27,250.56,249.6,249.88,31006.0,216.0617,216.312,215.4832,215.725,31006.0
2021-04-09 09:30:00,250.24,252.12,249.0,250.84,27016.0,216.0358,217.6588,214.9653,216.5538,27016.0
2021-04-09 10:00:00,250.84,252.16,250.05,252.0,9934.0,216.5538,217.6933,215.8717,217.5552,9934.0
2021-04-09 10:30:00,251.84,252.03,249.88,251.07,18258.0,217.4171,217.5811,215.725,216.7523,18258.0
2021-04-09 11:00:00,251.09,251.43,250.01,251.16,9598.0,216.7696,217.0631,215.8372,216.83,9598.0
2021-04-09 11:30:00,251.12,251.61,250.74,251.29,9667.0,216.7955,217.2185,216.4674,216.9422,9667.0
2021-04-09 12:00:00,251.16,251.23,249.8,249.94,7075.0,216.83,216.8904,215.6559,215.7768,7075.0
2021-04-09 12:30:00,250.46,250.88,250.3,250.86,4005.0,216.2257,216.5883,216.0876,216.571,4005.0
2021-04-09 13:00:00,250.85,251.3,250.0,250.02,4268.0,216.5624,216.9509,215.8286,215.8458,4268.0
2021-04-09 13:30:00,250.1,250.78,249.59,249.86,8160.0,215.9149,216.502,215.4746,215.7077,8160.0
2021-04-09 14:00:00,249.91,250.56,249.82,250.17,15608.0,215.7509,216.312,215.6732,215.9753,15608.0
2021-04-09 14:30:00,250.56,250.59,249.2,249.42,6260.0,216.312,216.3379,215.1379,215.3278,6260.0
2021-04-09 15:00:00,248.91,249.01,248.15,248.84,9275.0,214.8876,214.9739,214.2314,214.8271,9275.0
2021-04-09 15:30:00,249.0,249.19,247.72,249.0,89555.0,214.9653,215.1293,213.8602,214.9653,89555.0
2021-04-12 09:30:00,249.38,253.06,248.68,249.54,14794.0,215.2933,218.4703,214.689,215.4314,14794.0
2021-04-12 10:00:00,249.07,250.17,248.79,250.07,9982.0,215.0257,215.9753,214.784,215.889,9982.0
2021-04-12 10:30:00,250.24,251.24,250.16,250.29,5493.0,216.0358,216.8991,215.9667,216.0789,5493.0
2021-04-12 11:00:00,250.45,251.74,250.19,251.0,7411.0,216.2171,217.3307,215.9926,216.6919,7411.0
2021-04-12 11:30:00,250.62,250.62,249.67,250.2,8044.0,216.3638,216.3638,215.5437,216.0012,8044.0
2021-04-12 12:00:00,250.17,251.45,250.13,251.2,20606.0,215.9753,217.0804,215.9408,216.8645,20606.0
2021-04-12 12:30:00,251.2,251.2,250.25,250.39,8846.0,216.8645,216.8645,216.0444,216.1653,8846.0
2021-04-12 13:00:00,250.19,250.38,249.77,250.24,5998.0,215.9926,216.1566,215.63,216.0358,5998.0
2021-04-12 13:30:00,250.15,250.21,249.48,249.58,9016.0,215.9581,216.0099,215.3796,215.466,9016.0
2021-04-12 14:00:00,249.88,250.63,249.78,250.21,5427.0,215.725,216.3725,215.6386,216.0099,5427.0
2021-04-12 14:30:00,250.35,250.38,249.59,250.13,6396.0,216.1307,216.1566,215.4746,215.9408,6396.0
2021-04-12 15:00:00,250.22,250.45,249.45,250.29,9215.0,216.0185,216.2171,215.3537,216.0789,9215.0
2021-04-12 15:30:00,250.28,251.25,250.09,250.09,34811.0,216.0703,216.9077,215.9063,215.9063,34811.0
2021-04-13 09:30:00,249.0,249.99,244.19,244.5,17519.0,214.9653,215.8199,210.8127,211.0803,17519.0
2021-04-13 10:00:00,245.09,245.28,243.8,244.14,12806.0,211.5897,211.7537,210.476,210.7695,12806.0
2021-04-13 10:30:00,244.16,244.27,242.53,242.62,12883.0,210.7868,210.8818,209.3796,209.4573,12883.0
2021-04-13 11:00:00,242.65,242.65,240.78,241.46,10378.0,209.4832,209.4832,207.8688,208.4559,10378.0
2021-04-13 11:30:00,241.41,242.75,241.32,241.9,9900.0,208.4127,209.5695,208.335,208.8357,9900.0
2021-04-13 12:00:00,241.52,242.0,240.93,240.99,7708.0,208.5077,208.9221,207.9983,208.0501,7708.0
2021-04-13 12:30:00,241.15,241.15,239.13,239.19,12504.0,208.1882,208.1882,206.4443,206.4961,12504.0
2021-04-13 13:00:00,239.37,240.92,239.13,240.35,11246.0,206.6515,207.9897,206.4443,207.4976,11246.0
2021-04-13 13:30:00,240.42,241.24,239.85,240.69,16261.0,207.558,208.2659,207.0659,207.7911,16261.0
2021-04-13 14:00:00,240.36,241.16,240.0,240.29,8791.0,207.5062,208.1969,207.1954,207.4458,8791.0
2021-04-13 14:30:00,240.41,240.94,240.12,240.36,9513.0,207.5494,208.0069,207.299,207.5062,9513.0
2021-04-13 15:00:00,240.36,241.18,240.35,240.6,12418.0,207.5062,208.2141,207.4976,207.7134,12418.0
2021-04-13 15:30:00,240.69,240.76,239.89,240.4,54420.0,207.7911,207.8515,207.1005,207.5408,54420.0
2021-04-14 09:30:00,240.0,242.49,240.0,241.22,14479.0,207.1954,209.3451,207.1954,208.2487,14479.0
2021-04-14 10:00:00,241.53,241.8,240.18,240.64,7976.0,208.5163,208.7494,207.3508,207.7479,7976.0
2021-04-14 10:30:00,240.64,242.4,240.64,242.03,13204.0,207.7479,209.2674,207.7479,208.948,13204.0
2021-04-14 11:00:00,241.81,244.66,241.64,243.73,24080.0,208.758,211.2185,208.6113,210.4156,24080.0
2021-04-14 11:30:00,243.96,243.97,242.06,242.06,8823.0,210.6141,210.6228,208.9739,208.9739,8823.0
2021-04-14 12:00:00,241.81,241.97,240.84,240.84,12920.0,208.758,208.8962,207.9206,207.9206,12920.0
2021-04-14 12:30:00,240.88,241.7,240.85,241.0,9455.0,207.9551,208.6631,207.9292,208.0587,9455.0
2021-04-14 13:00:00,240.85,241.76,240.63,241.6,3849.0,207.9292,208.7149,207.7393,208.5767,3849.0
2021-04-14 13:30:00,241.57,241.68,240.84,240.84,4633.0,208.5508,208.6458,207.9206,207.9206,4633.0
2021-04-14 14:00:00,240.68,241.21,240.1,240.76,9441.0,207.7825,208.24,207.2818,207.8515,9441.0
2021-04-14 14:30:00,240.74,240.74,240.0,240.02,14172.0,207.8343,207.8343,207.1954,207.2127,14172.0
2021-04-14 15:00:00,240.0,241.3,239.81,241.12,10736.0,207.1954,208.3177,207.0314,208.1623,10736.0
2021-04-14 15:30:00,241.21,241.46,240.0,241.19,68482.0,208.24,208.4559,207.1954,208.2228,68482.0
2021-04-15 09:30:00,243.4,244.31,241.94,241.94,11031.0,210.1307,210.9163,208.8703,208.8703,11031.0
2021-04-15 10:00:00,242.19,242.64,241.05,241.39,5378.0,209.0861,209.4746,208.1019,208.3954,5378.0
2021-04-15 10:30:00,241.61,242.09,240.73,240.99,4052.0,208.5854,208.9998,207.8256,208.0501,4052.0
2021-04-15 11:00:00,241.01,241.47,240.48,240.48,5120.0,208.0674,208.4645,207.6098,207.6098,5120.0
2021-04-15 11:30:00,239.96,240.3,239.34,239.45,5467.0,207.1609,207.4544,206.6256,206.7206,5467.0
2021-04-15 12:00:00,239.38,239.41,237.68,237.75,10403.0,206.6602,206.6861,205.1925,205.253,10403.0
2021-04-15 12:30:00,237.94,237.94,236.18,236.3,8316.0,205.417,205.417,203.8976,204.0012,8316.0
2021-04-15 13:00:00,236.17,236.6,234.34,234.86,15586.0,203.8889,204.2602,202.3091,202.758,15586.0
2021-04-15 13:30:00,234.59,236.37,234.44,236.03,16650.0,202.5249,204.0616,202.3954,203.7681,16650.0
2021-04-15 14:00:00,235.9,236.01,235.0,235.54,22396.0,203.6558,203.7508,202.8789,203.345,22396.0
2021-04-15 14:30:00,235.3,235.84,234.73,235.68,13288.0,203.1378,203.604,202.6458,203.4659,13288.0
2021-04-15 15:00:00,235.43,235.66,233.38,233.58,19408.0,203.2501,203.4486,201.4803,201.6529,19408.0
2021-04-15 15:30:00,233.66,234.74,233.53,234.51,55491.0,201.722,202.6544,201.6098,202.4558,55491.0
2021-04-16 09:30:00,236.0,237.0,235.0,235.35,15289.0,203.7422,204.6055,202.8789,203.181,15289.0
2021-04-16 10:00:00,235.23,238.11,234.92,237.38,6826.0,203.0774,205.5638,202.8098,204.9335,6826.0
2021-04-16 10:30:00,237.44,238.12,237.31,237.4,7673.0,204.9853,205.5724,204.8731,204.9508,7673.0
2021-04-16 11:00:00,237.47,237.79,236.09,237.42,20835.0,205.0112,205.2875,203.8199,204.9681,20835.0
2021-04-16 11:30:00,237.71,238.06,237.06,237.23,4966.0,205.2184,205.5206,204.6573,204.804,4966.0
2021-04-16 12:00:00,237.23,237.43,236.93,237.3,6769.0,204.804,204.9767,204.5451,204.8645,6769.0
2021-04-16 12:30:00,237.27,238.44,237.18,238.34,7248.0,204.8386,205.8487,204.7609,205.7623,7248.0
2021-04-16 13:00:00,238.49,238.8,237.55,238.32,17557.0,205.8918,206.1594,205.0803,205.7451,17557.0
2021-04-16 13:30:00,238.26,239.01,238.08,238.45,9407.0,205.6933,206.3407,205.5379,205.8573,9407.0
2021-04-16 14:00:00,238.33,239.47,238.0,239.34,8638.0,205.7537,206.7379,205.4688,206.6256,8638.0
2021-04-16 14:30:00,239.37,240.45,239.27,240.0,10383.0,206.6515,207.5839,206.5652,207.1954,10383.0
2021-04-16 15:00:00,240.15,240.31,239.74,240.15,7301.0,207.3249,207.4631,206.971,207.3249,7301.0
2021-04-16 15:30:00,240.1,240.41,237.84,237.93,84696.0,207.2818,207.5494,205.3307,205.4084,84696.0
2021-04-19 09:30:00,237.84,239.38,235.53,235.55,8310.0,205.3307,206.6602,203.3364,203.3537,8310.0
2021-04-19 10:00:00,235.92,236.84,235.2,235.35,7972.0,203.6731,204.4674,203.0515,203.181,7972.0
2021-04-19 10:30:00,235.0,235.0,230.57,232.21,28274.0,202.8789,202.8789,199.0544,200.4702,28274.0
2021-04-19 11:00:00,232.2,233.0,231.62,232.69,12675.0,200.4616,201.1522,199.9609,200.8846,12675.0
2021-04-19 11:30:00,232.5,233.33,232.44,232.44,4582.0,200.7206,201.4371,200.6688,200.6688,4582.0
2021-04-19 12:00:00,232.43,232.61,231.54,231.82,15063.0,200.6601,200.8155,199.8918,200.1335,15063.0
2021-04-19 12:30:00,231.83,232.31,231.43,232.01,4059.0,200.1421,200.5565,199.7968,200.2975,4059.0
2021-04-19 13:00:00,231.93,232.74,231.45,232.32,8828.0,200.2285,200.9278,199.8141,200.5652,8828.0
2021-04-19 13:30:00,232.26,232.31,231.76,232.23,10736.0,200.5134,200.5565,200.0817,200.4875,10736.0
2021-04-19 14:00:00,232.05,232.16,231.37,231.44,8997.0,200.3321,200.427,199.745,199.8055,8997.0
2021-04-19 14:30:00,231.43,231.6,230.88,231.16,10401.0,199.7968,199.9436,199.322,199.5637,10401.0
2021-04-19 15:00:00,231.35,232.66,231.35,232.29,12921.0,199.7278,200.8587,199.7278,200.5393,12921.0
2021-04-19 15:30:00,232.5,233.36,232.12,233.31,51165.0,200.7206,201.463,200.3925,201.4199,51165.0
2021-04-20 09:30:00,233.94,234.94,232.66,233.05,7646.0,201.9637,202.8271,200.8587,201.1954,7646.0
2021-04-20 10:00:00,233.52,233.93,233.05,233.05,5594.0,201.6011,201.9551,201.1954,201.1954,5594.0
2021-04-20 10:30:00,233.02,233.02,229.32,230.32,8506.0,201.1695,201.1695,197.9752,198.8385,8506.0
2021-04-20 11:00:00,230.5,230.88,228.07,228.75,13460.0,198.9939,199.322,196.8961,197.4831,13460.0
2021-04-20 11:30:00,228.56,228.75,226.88,227.95,14201.0,197.3191,197.4831,195.8687,196.7925,14201.0
2021-04-20 12:00:00,227.81,228.51,227.32,227.67,16193.0,196.6716,197.2759,196.2486,196.5508,16193.0
2021-04-20 12:30:00,227.71,228.13,226.91,226.99,8882.0,196.5853,196.9479,195.8946,195.9637,8882.0
2021-04-20 13:00:00,227.18,227.41,226.17,227.0,27383.0,196.1277,196.3263,195.2558,195.9723,27383.0
2021-04-20 13:30:00,226.9,227.05,226.11,226.66,11821.0,195.886,196.0155,195.204,195.6788,11821.0
2021-04-20 14:00:00,226.64,227.4,226.52,226.59,11736.0,195.6615,196.3177,195.5579,195.6184,11736.0
2021-04-20 14:30:00,226.56,226.83,225.54,225.8,16092.0,195.5925,195.8256,194.7119,194.9364,16092.0
2021-04-20 15:00:00,225.98,227.39,225.98,226.74,16016.0,195.0918,196.309,195.0918,195.7479,16016.0
2021-04-20 15:30:00,226.5,228.0,226.5,227.62,49549.0,195.5407,196.8357,195.5407,196.5076,49549.0
2021-04-21 09:30:00,226.98,229.98,226.46,229.98,8298.0,195.9551,198.545,195.5061,198.545,8298.0
2021-04-21 10:00:00,230.11,230.99,229.4,230.2,14290.0,198.6572,199.417,198.0443,198.7349,14290.0
2021-04-21 10:30:00,230.43,231.93,230.43,231.0,7898.0,198.9335,200.2285,198.9335,199.4256,7898.0
2021-04-21 11:00:00,231.04,231.31,229.22,229.88,8649.0,199.4601,199.6932,197.8889,198.4587,8649.0
2021-04-21 11:30:00,229.97,229.97,229.07,229.26,8584.0,198.5364,198.5364,197.7594,197.9234,8584.0
2021-04-21 12:00:00,229.45,230.3,229.35,229.84,11547.0,198.0875,198.8213,198.0011,198.4242,11547.0
2021-04-21 12:30:00,229.74,229.96,229.32,229.55,8001.0,198.3378,198.5277,197.9752,198.1738,8001.0
2021-04-21 13:00:00,229.54,230.77,229.4,230.75,3555.0,198.1652,199.227,198.0443,199.2098,3555.0
2021-04-21 13:30:00,230.77,231.76,230.26,231.4,6406.0,199.227,200.0817,198.7867,199.7709,6406.0
2021-04-21 14:00:00,231.36,231.87,231.23,231.23,4848.0,199.7364,200.1767,199.6242,199.6242,4848.0
2021-04-21 14:30:00,231.54,231.54,230.79,230.87,4904.0,199.8918,199.8918,199.2443,199.3134,4904.0
2021-04-21 15:00:00,230.76,231.93,230.69,231.47,9672.0,199.2184,200.2285,199.158,199.8314,9672.0
2021-04-21 15:30:00,231.6,232.07,230.34,231.2,48778.0,199.9436,200.3493,198.8558,199.5983,48778.0
2021-04-22 09:30:00,231.26,231.83,229.64,231.49,4630.0,199.6501,200.1421,198.2515,199.8486,4630.0
2021-04-22 10:00:00,231.56,232.0,229.02,229.45,10383.0,199.9091,200.2889,197.7162,198.0875,10383.0
2021-04-22 10:30:00,229.48,229.74,228.94,229.6,6050.0,198.1134,198.3378,197.6472,198.217,6050.0
2021-04-22 11:00:00,229.58,229.59,228.46,229.17,7420.0,198.1997,198.2083,197.2328,197.8457,7420.0
2021-04-22 11:30:00,228.98,229.76,228.98,229.39,9572.0,197.6817,198.3551,197.6817,198.0357,9572.0
2021-04-22 12:00:00,229.45,230.72,229.44,230.67,14862.0,198.0875,199.1839,198.0788,199.1407,14862.0
2021-04-22 12:30:00,230.44,230.95,230.25,230.55,3064.0,198.9421,199.3824,198.7781,199.0371,3064.0
2021-04-22 13:00:00,230.48,230.61,227.85,228.68,7905.0,198.9767,199.0889,196.7062,197.4227,7905.0
2021-04-22 13:30:00,228.59,228.59,226.39,227.07,14291.0,197.345,197.345,195.4457,196.0328,14291.0
2021-04-22 14:00:00,226.57,227.67,226.16,227.28,9987.0,195.6011,196.5508,195.2472,196.2141,9987.0
2021-04-22 14:30:00,227.33,229.64,227.31,229.58,12970.0,196.2572,198.2515,196.24,198.1997,12970.0
2021-04-22 15:00:00,229.4,229.43,227.88,228.44,8602.0,198.0443,198.0702,196.7321,197.2155,8602.0
2021-04-22 15:30:00,228.79,230.16,228.73,229.6,39037.0,197.5177,198.7004,197.4659,198.217,39037.0
2021-04-23 09:30:00,230.99,231.98,229.09,231.87,9260.0,199.417,200.2716,197.7767,200.1767,9260.0
2021-04-23 10:00:00,232.44,234.0,232.43,233.24,12739.0,200.6688,202.0155,200.6601,201.3594,12739.0
2021-04-23 10:30:00,233.54,233.85,232.25,232.69,4784.0,201.6184,201.886,200.5047,200.8846,4784.0
2021-04-23 11:00:00,232.33,233.0,231.7,233.0,9877.0,200.5738,201.1522,200.0299,201.1522,9877.0
2021-04-23 11:30:00,233.2,233.27,232.23,232.61,6318.0,201.3249,201.3853,200.4875,200.8155,6318.0
2021-04-23 12:00:00,232.52,233.21,232.46,232.76,6185.0,200.7378,201.3335,200.686,200.945,6185.0
2021-04-23 12:30:00,232.98,233.34,232.59,233.1,5085.0,201.135,201.4458,200.7983,201.2386,5085.0
2021-04-23 13:00:00,233.03,233.47,232.9,233.19,3964.0,201.1781,201.558,201.0659,201.3163,3964.0
2021-04-23 13:30:00,233.41,234.91,233.21,233.94,13350.0,201.5062,202.8012,201.3335,201.9637,13350.0
2021-04-23 14:00:00,233.37,234.51,233.37,233.93,7482.0,201.4717,202.4558,201.4717,201.9551,7482.0
2021-04-23 14:30:00,234.08,234.66,233.85,234.66,7998.0,202.0846,202.5853,201.886,202.5853,7998.0
2021-04-23 15:00:00,234.56,234.58,234.05,234.09,13488.0,202.499,202.5163,202.0587,202.0932,13488.0
2021-04-23 15:30:00,234.09,234.29,232.5,232.52,29446.0,202.0932,202.2659,200.7206,200.7378,29446.0
2021-04-26 09:30:00,234.0,235.67,232.99,233.35,8934.0,202.0155,203.4573,201.1436,201.4544,8934.0
2021-04-26 10:00:00,233.77,234.84,233.37,233.37,1784.0,201.817,202.7407,201.4717,201.4717,1784.0
2021-04-26 10:30:00,233.37,235.0,233.37,234.0,3853.0,201.4717,202.8789,201.4717,202.0155,3853.0
2021-04-26 11:00:00,234.48,234.48,233.75,233.76,3752.0,202.4299,202.4299,201.7997,201.8083,3752.0
2021-04-26 11:30:00,233.87,234.14,233.21,233.52,8858.0,201.9033,202.1364,201.3335,201.6011,8858.0
2021-04-26 12:00:00,233.32,233.52,233.13,233.33,3622.0,201.4285,201.6011,201.2645,201.4371,3622.0
2021-04-26 12:30:00,233.33,233.83,233.12,233.83,3982.0,201.4371,201.8688,201.2558,201.8688,3982.0
2021-04-26 13:00:00,233.55,234.89,233.55,234.41,5362.0,201.627,202.7839,201.627,202.3695,5362.0
2021-04-26 13:30:00,234.68,235.34,234.35,235.08,8228.0,202.6026,203.1724,202.3177,202.9479,8228.0
2021-04-26 14:00:00,235.18,236.1,235.06,235.89,7030.0,203.0343,203.8285,202.9307,203.6472,7030.0
2021-04-26 14:30:00,235.95,236.18,235.62,236.16,6415.0,203.699,203.8976,203.4141,203.8803,6415.0
2021-04-26 15:00:00,236.23,236.36,235.65,235.65,12317.0,203.9407,204.053,203.44,203.44,12317.0
2021-04-26 15:30:00,235.53,236.09,235.04,236.08,38155.0,203.3364,203.8199,202.9134,203.8112,38155.0
2021-04-27 09:30:00,237.49,237.95,234.78,236.53,6856.0,205.0285,205.4256,202.6889,204.1997,6856.0
2021-04-27 10:00:00,236.34,237.41,234.8,235.69,8977.0,204.0357,204.9594,202.7062,203.4745,8977.0
2021-04-27 10:30:00,235.3,237.05,235.3,236.37,3807.0,203.1378,204.6486,203.1378,204.0616,3807.0
2021-04-27 11:00:00,236.65,237.14,236.44,237.08,3991.0,204.3033,204.7263,204.122,204.6745,3991.0
2021-04-27 11:30:00,237.19,237.33,236.49,237.11,18396.0,204.7695,204.8904,204.1652,204.7004,18396.0
2021-04-27 12:00:00,237.12,238.36,236.97,237.92,6023.0,204.7091,205.7796,204.5796,205.3997,6023.0
2021-04-27 12:30:00,237.8,237.8,236.34,236.97,5523.0,205.2961,205.2961,204.0357,204.5796,5523.0
2021-04-27 13:00:00,237.09,237.85,236.91,237.52,3550.0,204.6832,205.3393,204.5278,205.0544,3550.0
2021-04-27 13:30:00,237.56,238.0,237.36,237.7,9449.0,205.0889,205.4688,204.9163,205.2098,9449.0
2021-04-27 14:00:00,237.73,237.89,237.29,237.59,3809.0,205.2357,205.3738,204.8558,205.1148,3809.0
2021-04-27 14:30:00,237.7,237.78,236.5,237.01,5504.0,205.2098,205.2789,204.1738,204.6141,5504.0
2021-04-27 15:00:00,236.88,237.75,236.77,237.43,6656.0,204.5019,205.253,204.4069,204.9767,6656.0
2021-04-27 15:30:00,237.6,238.09,237.04,237.55,24558.0,205.1235,205.5465,204.64,205.0803,24558.0
2021-04-28 09:30:00,237.0,237.35,235.74,236.87,13817.0,204.6055,204.9076,203.5177,204.4933,13817.0
2021-04-28 10:00:00,237.0,237.4,236.11,236.93,31588.0,204.6055,204.9508,203.8371,204.5451,31588.0
2021-04-28 10:30:00,236.97,237.32,236.39,237.09,9263.0,204.5796,204.8817,204.0789,204.6832,9263.0
2021-04-28 11:00:00,237.14,237.36,236.77,237.04,3676.0,204.7263,204.9163,204.4069,204.64,3676.0
2021-04-28 11:30:00,236.97,237.01,235.83,236.11,4035.0,204.5796,204.6141,203.5954,203.8371,4035.0
2021-04-28 12:00:00,236.02,236.94,236.02,236.69,5669.0,203.7594,204.5537,203.7594,204.3379,5669.0
2021-04-28 12:30:00,236.79,236.82,236.4,236.74,3911.0,204.4242,204.4501,204.0875,204.381,3911.0
2021-04-28 13:00:00,236.6,236.7,236.3,236.55,2741.0,204.2602,204.3465,204.0012,204.217,2741.0
2021-04-28 13:30:00,236.65,236.96,236.41,236.51,7020.0,204.3033,204.5709,204.0961,204.1825,7020.0
2021-04-28 14:00:00,236.63,237.93,236.5,236.94,15516.0,204.2861,205.4084,204.1738,204.5537,15516.0
2021-04-28 14:30:00,236.69,238.03,236.61,237.76,6851.0,204.3379,205.4947,204.2688,205.2616,6851.0
2021-04-28 15:00:00,237.88,238.0,237.18,237.27,7555.0,205.3652,205.4688,204.7609,204.8386,7555.0
2021-04-28 15:30:00,237.28,237.88,236.99,237.69,42612.0,204.8472,205.3652,204.5968,205.2012,42612.0
2021-04-29 09:30:00,239.2,239.22,236.01,236.06,4896.0,206.5048,206.522,203.7508,203.794,4896.0
2021-04-29 10:00:00,236.57,238.23,236.57,237.94,6468.0,204.2343,205.6674,204.2343,205.417,6468.0
2021-04-29 10:30:00,237.99,238.03,236.42,236.94,7578.0,205.4602,205.4947,204.1048,204.5537,7578.0
2021-04-29 11:00:00,237.48,238.23,237.36,238.22,4418.0,205.0199,205.6674,204.9163,205.6587,4418.0
2021-04-29 11:30:00,237.99,238.03,237.04,237.5,8704.0,205.4602,205.4947,204.64,205.0371,8704.0
2021-04-29 12:00:00,237.06,237.42,234.92,234.98,9458.0,204.6573,204.9681,202.8098,202.8616,9458.0
2021-04-29 12:30:00,235.13,235.9,235.13,235.73,1305.0,202.9911,203.6558,202.9911,203.5091,1305.0
2021-04-29 13:00:00,235.37,236.44,234.96,235.02,16544.0,203.1983,204.122,202.8443,202.8961,16544.0
2021-04-29 13:30:00,235.07,236.36,234.89,235.65,8702.0,202.9393,204.053,202.7839,203.44,8702.0
2021-04-29 14:00:00,235.81,236.52,235.64,236.38,4422.0,203.5781,204.1911,203.4314,204.0702,4422.0
2021-04-29 14:30:00,236.52,236.62,236.29,236.61,1822.0,204.1911,204.2774,203.9925,204.2688,1822.0
2021-04-29 15:00:00,237.0,237.5,236.31,236.56,20757.0,204.6055,205.0371,204.0098,204.2256,20757.0
2021-04-29 15:30:00,236.61,237.36,236.02,237.36,27639.0,204.2688,204.9163,203.7594,204.9163,27639.0
2021-04-30 09:30:00,236.04,236.47,234.75,235.27,9420.0,203.7767,204.1479,202.663,203.1119,9420.0
2021-04-30 10:00:00,235.62,236.48,234.99,235.42,4498.0,203.4141,204.1566,202.8702,203.2414,4498.0
2021-04-30 10:30:00,235.51,235.51,233.5,234.68,6674.0,203.3191,203.3191,201.5839,202.6026,6674.0
2021-04-30 11:00:00,234.69,234.69,233.39,233.5,4757.0,202.6112,202.6112,201.4889,201.5839,4757.0
2021-04-30 11:30:00,233.28,234.1,233.08,233.62,3308.0,201.394,202.1019,201.2213,201.6875,3308.0
2021-04-30 12:00:00,233.65,234.42,233.65,234.21,1924.0,201.7134,202.3781,201.7134,202.1968,1924.0
2021-04-30 12:30:00,233.96,234.55,233.37,233.8,6488.0,201.981,202.4904,201.4717,201.8429,6488.0
2021-04-30 13:00:00,233.63,235.17,233.52,234.52,15100.0,201.6961,203.0256,201.6011,202.4645,15100.0
2021-04-30 13:30:00,234.87,234.87,232.25,232.25,3495.0,202.7666,202.7666,200.5047,200.5047,3495.0
2021-04-30 14:00:00,232.18,232.32,231.18,231.7,12587.0,200.4443,200.5652,199.581,200.0299,12587.0
2021-04-30 14:30:00,231.63,231.93,231.32,231.76,7191.0,199.9695,200.2285,199.7019,200.0817,7191.0
2021-04-30 15:00:00,231.87,232.29,231.37,232.23,9503.0,200.1767,200.5393,199.745,200.4875,9503.0
2021-04-30 15:30:00,232.14,232.27,230.92,231.19,94021.0,200.4098,200.522,199.3565,199.5896,94021.0
2021-05-03 09:30:00,231.86,234.48,231.55,232.44,15011.0,200.168,202.4299,199.9004,200.6688,15011.0
2021-05-03 10:00:00,232.97,233.15,231.79,232.15,11527.0,201.1263,201.2817,200.1076,200.4184,11527.0
2021-05-03 10:30:00,232.54,232.54,231.13,231.23,11179.0,200.7551,200.7551,199.5378,199.6242,11179.0
2021-05-03 11:00:00,231.14,231.86,230.29,230.42,13045.0,199.5465,200.168,198.8126,198.9249,13045.0
2021-05-03 11:30:00,230.55,230.6,229.55,230.18,16859.0,199.0371,199.0803,198.1738,198.7177,16859.0
2021-05-03 12:00:00,230.15,230.57,229.38,230.3,15479.0,198.6918,199.0544,198.027,198.8213,15479.0
2021-05-03 12:30:00,230.47,230.95,229.79,229.95,11172.0,198.968,199.3824,198.381,198.5191,11172.0
2021-05-03 13:00:00,229.95,230.3,229.58,229.79,13084.0,198.5191,198.8213,198.1997,198.381,13084.0
2021-05-03 13:30:00,229.99,230.65,229.62,230.6,7752.0,198.5536,199.1234,198.2342,199.0803,7752.0
2021-05-03 14:00:00,230.75,231.0,230.46,230.53,8238.0,199.2098,199.4256,198.9594,199.0198,8238.0
2021-05-03 14:30:00,231.06,232.35,230.8,231.44,10384.0,199.4774,200.5911,199.2529,199.8055,10384.0
2021-05-03 15:00:00,231.43,231.81,231.19,231.74,9190.0,199.7968,200.1249,199.5896,200.0644,9190.0
2021-05-03 15:30:00,231.55,231.69,230.49,231.1,33717.0,199.9004,200.0213,198.9853,199.5119,33717.0
2021-05-04 09:30:00,228.71,229.64,223.45,225.69,27987.0,197.4486,198.2515,192.9076,194.8414,27987.0
2021-05-04 10:00:00,225.35,226.61,224.61,225.96,19675.0,194.5479,195.6356,193.909,195.0745,19675.0
2021-05-04 10:30:00,226.15,226.71,223.89,223.89,13080.0,195.2385,195.722,193.2874,193.2874,13080.0
2021-05-04 11:00:00,223.89,224.75,223.12,224.56,12045.0,193.2874,194.0299,192.6227,193.8659,12045.0
2021-05-04 11:30:00,225.18,225.24,223.26,223.64,11950.0,194.4011,194.4529,192.7435,193.0716,11950.0
2021-05-04 12:00:00,223.64,225.0,223.63,224.72,11826.0,193.0716,194.2457,193.063,194.004,11826.0
2021-05-04 12:30:00,224.68,225.46,224.0,224.67,8621.0,193.9695,194.6428,193.3824,193.9608,8621.0
2021-05-04 13:00:00,224.67,226.47,224.29,226.19,10045.0,193.9608,195.5148,193.6328,195.2731,10045.0
2021-05-04 13:30:00,226.0,226.33,224.32,225.15,13891.0,195.109,195.3939,193.6587,194.3752,13891.0
2021-05-04 14:00:00,225.02,226.2,224.9,225.39,13996.0,194.263,195.2817,194.1594,194.5824,13996.0
2021-05-04 14:30:00,225.2,226.2,224.78,225.83,11896.0,194.4184,195.2817,194.0558,194.9623,11896.0
2021-05-04 15:00:00,225.52,226.12,225.03,226.03,18748.0,194.6946,195.2126,194.2716,195.1349,18748.0
2021-05-04 15:30:00,225.97,227.75,225.57,227.75,66451.0,195.0831,196.6198,194.7378,196.6198,66451.0
2021-05-05 09:30:00,228.03,237.69,228.03,233.24,45420.0,196.8616,205.2012,196.8616,201.3594,45420.0
2021-05-05 10:00:00,232.65,234.78,230.99,234.78,23551.0,200.8501,202.6889,199.417,202.6889,23551.0
2021-05-05 10:30:00,234.81,234.97,232.58,234.67,13130.0,202.7148,202.853,200.7896,202.594,13130.0
2021-05-05 11:00:00,234.86,235.8,234.34,234.69,10968.0,202.758,203.5695,202.3091,202.6112,10968.0
2021-05-05 11:30:00,235.4,237.7,235.4,237.49,27218.0,203.2242,205.2098,203.2242,205.0285,27218.0
2021-05-05 12:00:00,237.71,239.91,237.7,239.42,17119.0,205.2184,207.1177,205.2098,206.6947,17119.0
2021-05-05 12:30:00,239.24,239.42,237.17,237.29,10757.0,206.5393,206.6947,204.7522,204.8558,10757.0
2021-05-05 13:00:00,237.31,237.73,236.64,236.64,16198.0,204.8731,205.2357,204.2947,204.2947,16198.0
2021-05-05 13:30:00,236.51,240.03,236.5,239.31,17632.0,204.1825,207.2213,204.1738,206.5997,17632.0
2021-05-05 14:00:00,239.31,240.12,238.59,239.05,14329.0,206.5997,207.299,205.9782,206.3753,14329.0
2021-05-05 14:30:00,238.99,241.63,238.88,239.66,17473.0,206.3235,208.6026,206.2285,206.9019,17473.0
2021-05-05 15:00:00,239.39,242.91,238.49,241.99,42256.0,206.6688,209.7077,205.8918,208.9134,42256.0
2021-05-05 15:30:00,241.6,243.4,241.29,242.6,148671.0,208.5767,210.1307,208.3091,209.44,148671.0
2021-05-06 09:30:00,242.35,242.53,237.68,238.53,26522.0,209.2242,209.3796,205.1925,205.9264,26522.0
2021-05-06 10:00:00,238.53,239.01,237.75,238.1,10149.0,205.9264,206.3407,205.253,205.5551,10149.0
2021-05-06 10:30:00,238.11,240.61,238.11,239.61,12329.0,205.5638,207.722,205.5638,206.8587,12329.0
2021-05-06 11:00:00,239.9,240.39,239.0,240.31,33457.0,207.1091,207.5321,206.3321,207.4631,33457.0
2021-05-06 11:30:00,240.54,241.11,239.86,240.58,10358.0,207.6616,208.1537,207.0746,207.6961,10358.0
2021-05-06 12:00:00,240.35,240.35,239.25,240.05,4544.0,207.4976,207.4976,206.5479,207.2386,4544.0
2021-05-06 12:30:00,240.09,240.09,238.06,239.0,22218.0,207.2731,207.2731,205.5206,206.3321,22218.0
2021-05-06 13:00:00,238.69,238.94,237.71,237.96,9526.0,206.0645,206.2803,205.2184,205.4343,9526.0
2021-05-06 13:30:00,237.96,238.25,237.02,237.11,37228.0,205.4343,205.6846,204.6227,204.7004,37228.0
2021-05-06 14:00:00,237.33,237.74,236.38,236.55,9810.0,204.8904,205.2443,204.0702,204.217,9810.0
2021-05-06 14:30:00,236.61,236.97,235.72,236.97,9241.0,204.2688,204.5796,203.5004,204.5796,9241.0
2021-05-06 15:00:00,236.89,239.3,236.79,239.18,11603.0,204.5105,206.5911,204.4242,206.4875,11603.0
2021-05-06 15:30:00,239.23,241.04,239.22,240.53,39946.0,206.5307,208.0933,206.522,207.653,39946.0
2021-05-07 09:30:00,241.46,241.56,238.23,238.23,9742.0,208.4559,208.5422,205.6674,205.6674,9742.0
2021-05-07 10:00:00,238.43,240.43,237.69,239.81,12044.0,205.84,207.5667,205.2012,207.0314,12044.0
2021-05-07 10:30:00,239.89,241.63,239.88,241.05,9133.0,207.1005,208.6026,207.0918,208.1019,9133.0
2021-05-07 11:00:00,241.47,243.13,240.9,242.33,9410.0,208.4645,209.8976,207.9724,209.2069,9410.0
2021-05-07 11:30:00,242.47,243.75,242.46,243.75,6475.0,209.3278,210.4329,209.3192,210.4329,6475.0
2021-05-07 12:00:00,243.81,244.41,243.12,244.33,6610.0,210.4847,211.0026,209.889,210.9336,6610.0
2021-05-07 12:30:00,244.15,245.41,244.15,245.35,9178.0,210.7782,211.866,210.7782,211.8142,9178.0
2021-05-07 13:00:00,245.25,245.35,243.23,243.23,11206.0,211.7278,211.8142,209.9839,209.9839,11206.0
2021-05-07 13:30:00,243.42,244.38,243.23,243.93,6282.0,210.148,210.9767,209.9839,210.5882,6282.0
2021-05-07 14:00:00,243.82,244.13,242.3,242.69,21748.0,210.4933,210.7609,209.181,209.5177,21748.0
2021-05-07 14:30:00,242.87,242.87,242.05,242.38,10602.0,209.6731,209.6731,208.9652,209.2501,10602.0
2021-05-07 15:00:00,242.47,243.06,242.42,243.03,15585.0,209.3278,209.8372,209.2846,209.8113,15585.0
2021-05-07 15:30:00,243.17,244.62,242.98,244.11,52425.0,209.9321,211.1839,209.7681,210.7436,52425.0
2021-05-10 09:30:00,244.1,244.1,241.22,242.63,9124.0,210.735,210.735,208.2487,209.4659,9124.0
2021-05-10 10:00:00,242.55,244.35,242.55,243.74,5199.0,209.3969,210.9508,209.3969,210.4242,5199.0
2021-05-10 10:30:00,243.57,245.62,243.32,245.01,4963.0,210.2775,212.0473,210.0616,211.5206,4963.0
2021-05-10 11:00:00,245.39,247.62,245.39,247.53,7339.0,211.8487,213.7739,211.8487,213.6962,7339.0
2021-05-10 11:30:00,247.55,247.84,246.69,246.75,5048.0,213.7134,213.9638,212.971,213.0228,5048.0
2021-05-10 12:00:00,246.93,247.11,245.81,245.81,14082.0,213.1782,213.3336,212.2113,212.2113,14082.0
2021-05-10 12:30:00,246.06,246.16,244.6,244.89,6519.0,212.4271,212.5134,211.1667,211.417,6519.0
2021-05-10 13:00:00,245.23,245.91,244.67,244.67,4536.0,211.7106,212.2976,211.2271,211.2271,4536.0
2021-05-10 13:30:00,244.62,244.62,243.18,243.19,6008.0,211.1839,211.1839,209.9408,209.9494,6008.0
2021-05-10 14:00:00,243.17,243.77,242.57,243.1,8011.0,209.9321,210.4501,209.4141,209.8717,8011.0
2021-05-10 14:30:00,242.44,243.02,242.04,242.67,5048.0,209.3019,209.8026,208.9566,209.5005,5048.0
2021-05-10 15:00:00,242.97,243.38,242.66,243.26,6830.0,209.7595,210.1134,209.4918,210.0098,6830.0
2021-05-10 15:30:00,243.13,243.57,241.84,241.98,18976.0,209.8976,210.2775,208.7839,208.9048,18976.0
2021-05-11 09:30:00,235.6,240.42,233.86,240.42,16229.0,203.3968,207.558,201.8947,207.558,16229.0
2021-05-11 10:00:00,240.97,242.97,238.0,238.0,13302.0,208.0328,209.7595,205.4688,205.4688,13302.0
2021-05-11 10:30:00,238.17,238.89,236.47,238.89,8307.0,205.6156,206.2371,204.1479,206.2371,8307.0
2021-05-11 11:00:00,238.41,239.71,237.26,239.06,26698.0,205.8228,206.9451,204.8299,206.3839,26698.0
2021-05-11 11:30:00,239.07,241.27,238.96,240.58,21098.0,206.3925,208.2918,206.2976,207.6961,21098.0
2021-05-11 12:00:00,240.79,241.41,240.53,241.06,11214.0,207.8774,208.4127,207.653,208.1105,11214.0
2021-05-11 12:30:00,240.97,241.14,239.67,239.91,9681.0,208.0328,208.1796,206.9105,207.1177,9681.0
2021-05-11 13:00:00,239.93,241.82,239.87,241.68,7276.0,207.135,208.7667,207.0832,208.6458,7276.0
2021-05-11 13:30:00,241.91,241.92,241.02,241.61,12450.0,208.8444,208.853,208.076,208.5854,12450.0
2021-05-11 14:00:00,241.64,242.2,240.28,241.56,12953.0,208.6113,209.0947,207.4372,208.5422,12953.0
2021-05-11 14:30:00,241.35,242.11,240.27,241.22,9438.0,208.3609,209.017,207.4285,208.2487,9438.0
2021-05-11 15:00:00,241.04,242.93,240.87,242.34,7984.0,208.0933,209.7249,207.9465,209.2156,7984.0
2021-05-11 15:30:00,242.41,242.68,241.42,242.26,46206.0,209.276,209.5091,208.4213,209.1465,46206.0
2021-05-12 09:30:00,240.05,240.74,235.93,236.43,14097.0,207.2386,207.8343,203.6817,204.1134,14097.0
2021-05-12 10:00:00,236.53,237.07,234.28,234.43,11984.0,204.1997,204.6659,202.2573,202.3868,11984.0
2021-05-12 10:30:00,234.01,234.41,231.19,232.56,19556.0,202.0242,202.3695,199.5896,200.7724,19556.0
2021-05-12 11:00:00,232.69,235.82,232.45,233.91,9384.0,200.8846,203.5868,200.6774,201.9378,9384.0
2021-05-12 11:30:00,233.81,234.16,232.17,232.24,7742.0,201.8515,202.1537,200.4357,200.4961,7742.0
2021-05-12 12:00:00,232.3,232.99,232.18,232.5,16408.0,200.5479,201.1436,200.4443,200.7206,16408.0
2021-05-12 12:30:00,232.4,233.69,232.17,233.3,6549.0,200.6342,201.7479,200.4357,201.4112,6549.0
2021-05-12 13:00:00,233.29,234.21,232.83,233.37,12497.0,201.4026,202.1968,201.0055,201.4717,12497.0
2021-05-12 13:30:00,233.41,234.22,231.46,232.58,21560.0,201.5062,202.2055,199.8227,200.7896,21560.0
2021-05-12 14:00:00,232.38,232.73,231.01,231.9,9606.0,200.617,200.9191,199.4342,200.2026,9606.0
2021-05-12 14:30:00,231.53,232.37,231.0,231.23,7910.0,199.8832,200.6083,199.4256,199.6242,7910.0
2021-05-12 15:00:00,231.09,231.22,229.85,230.42,12962.0,199.5033,199.6155,198.4328,198.9249,12962.0
2021-05-12 15:30:00,230.42,230.87,228.0,228.35,61782.0,198.9249,199.3134,196.8357,197.1378,61782.0
2021-05-13 09:30:00,228.45,234.28,228.29,233.35,10229.0,197.2241,202.2573,197.086,201.4544,10229.0
2021-05-13 10:00:00,233.64,234.0,231.99,232.84,3796.0,201.7047,202.0155,200.2803,201.0141,3796.0
2021-05-13 10:30:00,232.88,233.06,231.44,232.06,8355.0,201.0486,201.204,199.8055,200.3407,8355.0
2021-05-13 11:00:00,232.09,232.1,229.6,229.81,7802.0,200.3666,200.3752,198.217,198.3983,7802.0
2021-05-13 11:30:00,229.48,229.71,228.29,228.49,14187.0,198.1134,198.3119,197.086,197.2587,14187.0
2021-05-13 12:00:00,228.21,228.42,227.19,228.39,11849.0,197.0169,197.1982,196.1364,197.1723,11849.0
2021-05-13 12:30:00,228.87,229.05,227.83,228.0,10069.0,197.5867,197.7421,196.6889,196.8357,10069.0
2021-05-13 13:00:00,227.64,228.0,226.72,227.22,4586.0,196.5249,196.8357,195.7306,196.1623,4586.0
2021-05-13 13:30:00,227.27,227.27,224.33,225.16,18868.0,196.2054,196.2054,193.6673,194.3838,18868.0
2021-05-13 14:00:00,225.33,227.62,225.33,227.07,5530.0,194.5306,196.5076,194.5306,196.0328,5530.0
2021-05-13 14:30:00,228.54,229.42,228.03,229.32,6902.0,197.3018,198.0616,196.8616,197.9752,6902.0
2021-05-13 15:00:00,229.19,229.74,228.69,229.34,7386.0,197.863,198.3378,197.4313,197.9925,7386.0
2021-05-13 15:30:00,229.37,230.04,227.38,228.33,62840.0,198.0184,198.5968,196.3004,197.1205,62840.0
2021-05-14 09:30:00,229.26,230.98,228.5,229.62,7621.0,197.9234,199.4083,197.2673,198.2342,7621.0
2021-05-14 10:00:00,229.59,230.64,229.13,230.07,11238.0,198.2083,199.1148,197.8112,198.6227,11238.0
2021-05-14 10:30:00,230.53,231.36,230.3,231.25,5721.0,199.0198,199.7364,198.8213,199.6414,5721.0
2021-05-14 11:00:00,231.41,231.72,230.75,231.04,8459.0,199.7796,200.0472,199.2098,199.4601,8459.0
2021-05-14 11:30:00,231.03,231.24,230.16,230.85,5849.0,199.4515,199.6328,198.7004,199.2961,5849.0
2021-05-14 12:00:00,231.0,231.08,229.91,230.59,7320.0,199.4256,199.4947,198.4846,199.0716,7320.0
2021-05-14 12:30:00,230.34,230.34,229.74,229.94,4802.0,198.8558,198.8558,198.3378,198.5105,4802.0
2021-05-14 13:00:00,230.09,230.17,229.03,229.03,4506.0,198.64,198.709,197.7249,197.7249,4506.0
2021-05-14 13:30:00,229.16,229.5,228.67,228.72,5206.0,197.8371,198.1306,197.4141,197.4572,5206.0
2021-05-14 14:00:00,228.64,229.9,228.49,229.9,8596.0,197.3882,198.476,197.2587,198.476,8596.0
2021-05-14 14:30:00,229.9,230.84,229.89,230.81,8519.0,198.476,199.2875,198.4673,199.2616,8519.0
2021-05-14 15:00:00,230.57,230.66,229.92,230.1,7786.0,199.0544,199.1321,198.4932,198.6486,7786.0
2021-05-14 15:30:00,229.85,230.35,229.25,229.97,23435.0,198.4328,198.8644,197.9148,198.5364,23435.0
2021-05-17 09:30:00,229.98,230.0,226.34,226.44,6840.0,198.545,198.5623,195.4026,195.4889,6840.0
2021-05-17 10:00:00,226.48,228.48,226.1,227.66,11396.0,195.5234,197.25,195.1954,196.5421,11396.0
2021-05-17 10:30:00,226.47,228.42,226.18,227.89,3286.0,195.5148,197.1982,195.2644,196.7407,3286.0
2021-05-17 11:00:00,227.72,227.81,226.63,227.21,3939.0,196.5939,196.6716,195.6529,196.1536,3939.0
2021-05-17 11:30:00,227.28,227.9,226.18,226.18,3279.0,196.2141,196.7493,195.2644,195.2644,3279.0
2021-05-17 12:00:00,226.47,226.99,226.05,226.87,5969.0,195.5148,195.9637,195.1522,195.8601,5969.0
2021-05-17 12:30:00,226.53,227.61,226.52,226.99,3475.0,195.5666,196.499,195.5579,195.9637,3475.0
2021-05-17 13:00:00,227.2,227.2,226.56,226.56,1700.0,196.145,196.145,195.5925,195.5925,1700.0
2021-05-17 13:30:00,226.92,227.05,226.5,226.74,4081.0,195.9033,196.0155,195.5407,195.7479,4081.0
2021-05-17 14:00:00,226.72,227.41,226.41,227.31,5667.0,195.7306,196.3263,195.463,196.24,5667.0
2021-05-17 14:30:00,227.38,228.47,227.29,228.47,5066.0,196.3004,197.2414,196.2227,197.2414,5066.0
2021-05-17 15:00:00,228.66,228.95,228.25,228.66,6396.0,197.4054,197.6558,197.0515,197.4054,6396.0
2021-05-17 15:30:00,228.65,229.14,228.34,229.03,27027.0,197.3968,197.8198,197.1292,197.7249,27027.0
2021-05-18 09:30:00,229.3,229.66,227.38,228.42,17731.0,197.958,198.2688,196.3004,197.1982,17731.0
2021-05-18 10:00:00,228.67,228.76,226.25,226.61,22616.0,197.4141,197.4918,195.3249,195.6356,22616.0
2021-05-18 10:30:00,226.68,226.7,224.47,224.9,18259.0,195.6961,195.7133,193.7882,194.1594,18259.0
2021-05-18 11:00:00,224.81,226.06,224.13,226.06,10130.0,194.0817,195.1608,193.4946,195.1608,10130.0
2021-05-18 11:30:00,225.92,225.92,223.52,224.5,18447.0,195.04,195.04,192.968,193.8141,18447.0
2021-05-18 12:00:00,224.36,224.39,223.68,223.68,11758.0,193.6932,193.7191,193.1061,193.1061,11758.0
2021-05-18 12:30:00,223.86,224.0,222.72,223.38,16348.0,193.2615,193.3824,192.2774,192.8471,16348.0
2021-05-18 13:00:00,223.24,223.64,222.4,223.01,19918.0,192.7263,193.0716,192.0011,192.5277,19918.0
2021-05-18 13:30:00,223.08,224.0,222.84,224.0,19538.0,192.5881,193.3824,192.381,193.3824,19538.0
2021-05-18 14:00:00,223.87,225.71,223.86,224.92,10222.0,193.2702,194.8587,193.2615,194.1766,10222.0
2021-05-18 14:30:00,225.04,225.04,223.22,224.12,10424.0,194.2802,194.2802,192.709,193.486,10424.0
2021-05-18 15:00:00,224.12,224.69,224.07,224.68,13971.0,193.486,193.9781,193.4428,193.9695,13971.0
2021-05-18 15:30:00,224.59,225.01,223.02,223.23,34875.0,193.8918,194.2543,192.5363,192.7176,34875.0
2021-05-19 09:30:00,218.0,218.61,212.48,217.47,23478.0,188.2025,188.7291,183.437,187.745,23478.0
2021-05-19 10:00:00,218.31,218.8,217.05,218.5,10336.0,188.4701,188.8932,187.3824,188.6342,10336.0
2021-05-19 10:30:00,218.65,219.61,217.0,219.61,12750.0,188.7637,189.5924,187.3392,189.5924,12750.0
2021-05-19 11:00:00,219.2,219.2,217.87,219.06,4996.0,189.2385,189.2385,188.0903,189.1176,4996.0
2021-05-19 11:30:00,219.47,219.47,218.26,218.75,4945.0,189.4716,189.4716,188.427,188.85,4945.0
2021-05-19 12:00:00,218.61,219.36,218.18,219.16,5870.0,188.7291,189.3766,188.3579,189.204,5870.0
2021-05-19 12:30:00,218.62,218.7,217.99,218.66,3816.0,188.7378,188.8068,188.1939,188.7723,3816.0
2021-05-19 13:00:00,218.95,219.85,218.68,219.35,6632.0,189.0227,189.7996,188.7896,189.368,6632.0
2021-05-19 13:30:00,219.17,219.32,218.8,218.82,8557.0,189.2126,189.3421,188.8932,188.9104,8557.0
2021-05-19 14:00:00,218.65,219.1,217.22,217.86,6976.0,188.7637,189.1522,187.5291,188.0816,6976.0
2021-05-19 14:30:00,218.54,218.54,217.35,217.95,9980.0,188.6687,188.6687,187.6414,188.1593,9980.0
2021-05-19 15:00:00,217.91,219.02,217.87,219.02,11842.0,188.1248,189.0831,188.0903,189.0831,11842.0
2021-05-19 15:30:00,219.05,220.08,218.66,219.96,27340.0,189.109,189.9982,188.7723,189.8946,27340.0
2021-05-20 09:30:00,219.92,220.3,218.05,218.65,12331.0,189.8601,190.1881,188.2457,188.7637,12331.0
2021-05-20 10:00:00,218.85,219.75,218.52,218.56,10296.0,188.9363,189.7133,188.6514,188.686,10296.0
2021-05-20 10:30:00,218.55,218.56,217.34,218.01,10194.0,188.6773,188.686,187.6327,188.2111,10194.0
2021-05-20 11:00:00,218.19,218.46,217.41,217.41,5006.0,188.3665,188.5996,187.6932,187.6932,5006.0
2021-05-20 11:30:00,217.35,219.49,217.35,218.52,12402.0,187.6414,189.4888,187.6414,188.6514,12402.0
2021-05-20 12:00:00,217.97,218.25,216.98,217.18,6901.0,188.1766,188.4183,187.3219,187.4946,6901.0
2021-05-20 12:30:00,217.37,217.84,217.06,217.37,5254.0,187.6586,188.0644,187.391,187.6586,5254.0
2021-05-20 13:00:00,217.59,218.07,217.3,217.86,5464.0,187.8486,188.2629,187.5982,188.0816,5464.0
2021-05-20 13:30:00,217.93,218.96,217.82,218.46,11157.0,188.1421,189.0313,188.0471,188.5996,11157.0
2021-05-20 14:00:00,218.53,218.8,218.34,218.59,7036.0,188.6601,188.8932,188.496,188.7119,7036.0
2021-05-20 14:30:00,218.46,218.5,217.57,217.96,8987.0,188.5996,188.6342,187.8313,188.168,8987.0
2021-05-20 15:00:00,217.84,218.21,217.13,218.21,6369.0,188.0644,188.3838,187.4514,188.3838,6369.0
2021-05-20 15:30:00,218.13,218.42,215.93,216.0,67976.0,188.3147,188.5651,186.4155,186.4759,67976.0
2021-05-21 09:30:00,216.6,219.36,216.6,217.65,8034.0,186.9939,189.3766,186.9939,187.9004,8034.0
2021-05-21 10:00:00,217.74,218.66,216.92,217.09,4193.0,187.978,188.7723,187.2701,187.4169,4193.0
2021-05-21 10:30:00,217.29,217.41,216.34,216.98,6299.0,187.5896,187.6932,186.7694,187.3219,6299.0
2021-05-21 11:00:00,217.2,217.72,216.28,216.28,4660.0,187.5119,187.9608,186.7176,186.7176,4660.0
2021-05-21 11:30:00,216.21,216.44,215.45,215.58,6801.0,186.6572,186.8557,186.0011,186.1133,6801.0
2021-05-21 12:00:00,215.48,216.18,215.38,215.52,4300.0,186.027,186.6313,185.9406,186.0615,4300.0
2021-05-21 12:30:00,215.66,215.98,214.91,215.26,5075.0,186.1824,186.4586,185.5349,185.837,5075.0
2021-05-21 13:00:00,215.5,215.88,215.39,215.88,2334.0,186.0442,186.3723,185.9493,186.3723,2334.0
2021-05-21 13:30:00,215.73,216.31,215.73,216.0,5964.0,186.2428,186.7435,186.2428,186.4759,5964.0
2021-05-21 14:00:00,216.12,216.16,215.66,215.66,4774.0,186.5795,186.614,186.1824,186.1824,4774.0
2021-05-21 14:30:00,215.73,215.86,215.2,215.2,7105.0,186.2428,186.355,185.7852,185.7852,7105.0
2021-05-21 15:00:00,215.02,215.4,215.02,215.15,4017.0,185.6298,185.9579,185.6298,185.7421,4017.0
2021-05-21 15:30:00,215.09,215.65,214.82,215.17,31761.0,185.6903,186.1737,185.4572,185.7593,31761.0
2021-05-24 09:30:00,217.39,218.76,215.9,217.21,9561.0,187.6759,188.8586,186.3896,187.5205,9561.0
2021-05-24 10:00:00,217.22,217.47,216.55,216.67,3887.0,187.5291,187.745,186.9507,187.0543,3887.0
2021-05-24 10:30:00,216.57,217.7,216.57,216.69,4905.0,186.968,187.9435,186.968,187.0716,4905.0
2021-05-24 11:00:00,216.82,217.66,216.82,217.17,5521.0,187.1838,187.909,187.1838,187.486,5521.0
2021-05-24 11:30:00,217.23,217.6,217.23,217.35,4737.0,187.5378,187.8572,187.5378,187.6414,4737.0
2021-05-24 12:00:00,217.08,217.08,216.28,216.58,3157.0,187.4083,187.4083,186.7176,186.9766,3157.0
2021-05-24 12:30:00,216.41,217.04,216.41,216.61,5195.0,186.8298,187.3737,186.8298,187.0025,5195.0
2021-05-24 13:00:00,216.78,217.25,216.77,217.19,2300.0,187.1493,187.555,187.1406,187.5032,2300.0
2021-05-24 13:30:00,217.24,218.58,216.88,218.15,13686.0,187.5464,188.7032,187.2356,188.332,13686.0
2021-05-24 14:00:00,218.15,218.39,217.86,218.09,5069.0,188.332,188.5392,188.0816,188.2802,5069.0
2021-05-24 14:30:00,218.12,218.56,218.01,218.28,3932.0,188.3061,188.686,188.2111,188.4442,3932.0
2021-05-24 15:00:00,218.4,219.07,218.27,218.97,7132.0,188.5478,189.1263,188.4356,189.0399,7132.0
2021-05-24 15:30:00,219.0,219.48,218.69,219.06,31819.0,189.0658,189.4802,188.7982,189.1176,31819.0
2021-05-25 09:30:00,219.77,220.13,217.77,217.78,8353.0,189.7306,190.0414,188.0039,188.0126,8353.0
2021-05-25 10:00:00,217.67,218.0,216.9,217.26,10873.0,187.9176,188.2025,187.2529,187.5637,10873.0
2021-05-25 10:30:00,218.0,218.1,216.62,217.47,12306.0,188.2025,188.2888,187.0111,187.745,12306.0
2021-05-25 11:00:00,217.31,217.95,216.58,217.14,10289.0,187.6068,188.1593,186.9766,187.4601,10289.0
2021-05-25 11:30:00,217.06,217.59,216.7,217.14,7842.0,187.391,187.8486,187.0802,187.4601,7842.0
2021-05-25 12:00:00,216.93,217.1,216.72,216.72,7085.0,187.2788,187.4255,187.0975,187.0975,7085.0
2021-05-25 12:30:00,217.0,217.05,216.6,216.9,2988.0,187.3392,187.3824,186.9939,187.2529,2988.0
2021-05-25 13:00:00,216.7,217.31,216.7,216.89,3366.0,187.0802,187.6068,187.0802,187.2442,3366.0
2021-05-25 13:30:00,216.96,218.09,216.87,217.31,7292.0,187.3047,188.2802,187.227,187.6068,7292.0
2021-05-25 14:00:00,217.25,217.77,216.67,217.66,9476.0,187.555,188.0039,187.0543,187.909,9476.0
2021-05-25 14:30:00,217.48,217.57,217.25,217.32,1922.0,187.7536,187.8313,187.555,187.6155,1922.0
2021-05-25 15:00:00,217.16,217.16,216.3,216.98,3844.0,187.4773,187.4773,186.7349,187.3219,3844.0
2021-05-25 15:30:00,216.55,216.83,215.94,216.51,14004.0,186.9507,187.1924,186.4241,186.9162,14004.0
2021-05-26 09:30:00,216.13,217.75,216.08,217.26,14422.0,187.1152,188.5177,187.0719,188.0935,14422.0
2021-05-26 10:00:00,216.49,217.19,215.93,216.9,3925.0,187.4269,188.0329,186.9421,187.7819,3925.0
2021-05-26 10:30:00,216.71,216.96,216.15,216.5,4979.0,187.6174,187.8338,187.1325,187.4356,4979.0
2021-05-26 11:00:00,216.49,217.01,215.42,215.48,6097.0,187.4269,187.8771,186.5005,186.5525,6097.0
2021-05-26 11:30:00,215.31,216.99,215.09,216.69,11541.0,186.4053,187.8598,186.2148,187.6,11541.0
2021-05-26 12:00:00,216.79,217.16,216.69,217.0,4028.0,187.6866,188.0069,187.6,187.8684,4028.0
2021-05-26 12:30:00,216.91,217.08,216.53,216.68,3961.0,187.7905,187.9377,187.4615,187.5914,3961.0
2021-05-26 13:00:00,216.63,217.36,216.63,217.36,7158.0,187.5481,188.1801,187.5481,188.1801,7158.0
2021-05-26 13:30:00,217.36,218.08,216.93,217.9,10563.0,188.1801,188.8034,187.8078,188.6476,10563.0
2021-05-26 14:00:00,217.96,218.45,217.89,218.26,6994.0,188.6996,189.1238,188.6389,188.9593,6994.0
2021-05-26 14:30:00,218.33,218.65,218.28,218.62,6874.0,189.0199,189.2969,188.9766,189.2709,6874.0
2021-05-26 15:00:00,218.65,219.52,218.6,219.52,9880.0,189.2969,190.0501,189.2536,190.0501,9880.0
2021-05-26 15:30:00,219.51,219.87,218.97,219.47,27350.0,190.0415,190.3531,189.574,190.0068,27350.0
2021-05-27 09:30:00,221.06,221.66,219.69,220.48,13400.0,191.3834,191.9028,190.1973,190.8812,13400.0
2021-05-27 10:00:00,220.29,220.29,218.46,218.61,5304.0,190.7168,190.7168,189.1324,189.2623,5304.0
2021-05-27 10:30:00,218.71,218.97,217.71,217.76,10792.0,189.3489,189.574,188.4831,188.5264,10792.0
2021-05-27 11:00:00,217.63,217.71,217.17,217.69,6112.0,188.4139,188.4831,188.0156,188.4658,6112.0
2021-05-27 11:30:00,217.43,218.01,217.3,217.72,3680.0,188.2407,188.7428,188.1282,188.4918,3680.0
2021-05-27 12:00:00,217.77,217.92,217.09,217.11,4677.0,188.5351,188.6649,187.9463,187.9637,4677.0
2021-05-27 12:30:00,217.39,217.77,217.31,217.74,3937.0,188.2061,188.5351,188.1368,188.5091,3937.0
2021-05-27 13:00:00,217.48,217.65,217.07,217.13,3615.0,188.284,188.4312,187.929,187.981,3615.0
2021-05-27 13:30:00,217.04,217.82,216.97,217.11,9039.0,187.9031,188.5783,187.8425,187.9637,9039.0
2021-05-27 14:00:00,217.0,217.0,215.73,216.17,11910.0,187.8684,187.8684,186.7689,187.1499,11910.0
2021-05-27 14:30:00,216.36,216.36,215.11,215.33,9369.0,187.3143,187.3143,186.2322,186.4226,9369.0
2021-05-27 15:00:00,215.54,215.54,215.02,215.34,10622.0,186.6044,186.6044,186.1542,186.4313,10622.0
2021-05-27 15:30:00,215.3,215.55,214.9,215.52,38106.0,186.3966,186.6131,186.0503,186.5871,38106.0
2021-05-28 09:30:00,216.98,216.98,213.72,215.69,8776.0,187.8511,187.8511,185.0288,186.7343,8776.0
2021-05-28 10:00:00,215.4,216.32,214.93,215.14,17810.0,186.4832,187.2797,186.0763,186.2581,17810.0
2021-05-28 10:30:00,215.36,216.82,215.13,216.21,29867.0,186.4486,187.7126,186.2495,187.1845,29867.0
2021-05-28 11:00:00,216.21,216.45,215.92,216.16,11352.0,187.1845,187.3923,186.9334,187.1412,11352.0
2021-05-28 11:30:00,216.23,216.3,215.22,215.42,10936.0,187.2018,187.2624,186.3274,186.5005,10936.0
2021-05-28 12:00:00,215.46,216.22,215.31,215.93,12853.0,186.5352,187.1931,186.4053,186.9421,12853.0
2021-05-28 12:30:00,215.94,217.52,215.94,217.32,16086.0,186.9507,188.3186,186.9507,188.1455,16086.0
2021-05-28 13:00:00,217.2,219.15,217.2,218.86,19072.0,188.0416,189.7298,188.0416,189.4787,19072.0
2021-05-28 13:30:00,218.79,219.22,218.28,218.36,12599.0,189.4181,189.7904,188.9766,189.0459,12599.0
2021-05-28 14:00:00,218.49,218.81,217.85,217.93,8709.0,189.1584,189.4354,188.6043,188.6736,8709.0
2021-05-28 14:30:00,218.14,218.99,217.91,218.72,12261.0,188.8554,189.5913,188.6563,189.3575,12261.0
2021-05-28 15:00:00,218.81,219.15,218.51,218.81,11169.0,189.4354,189.7298,189.1757,189.4354,11169.0
2021-05-28 15:30:00,218.72,218.72,217.34,217.38,54827.0,189.3575,189.3575,188.1628,188.1974,54827.0
2021-06-01 09:30:00,219.99,219.99,215.2,216.19,14622.0,190.457,190.457,186.3101,187.1672,14622.0
2021-06-01 10:00:00,216.19,216.53,213.8,214.13,16856.0,187.1672,187.4615,185.098,185.3837,16856.0
2021-06-01 10:30:00,214.01,214.61,213.0,214.61,14640.0,185.2798,185.7993,184.4054,185.7993,14640.0
2021-06-01 11:00:00,214.24,214.27,213.24,214.16,13903.0,185.4789,185.5049,184.6132,185.4097,13903.0
2021-06-01 11:30:00,214.05,214.72,213.36,214.09,6067.0,185.3145,185.8945,184.7171,185.3491,6067.0
2021-06-01 12:00:00,214.16,214.98,213.98,214.68,8934.0,185.4097,186.1196,185.2539,185.8599,8934.0
2021-06-01 12:30:00,214.69,214.7,213.3,213.46,8598.0,185.8685,185.8772,184.6651,184.8037,8598.0
2021-06-01 13:00:00,213.37,213.51,213.06,213.27,9310.0,184.7257,184.8469,184.4574,184.6392,9310.0
2021-06-01 13:30:00,213.2,213.24,211.83,212.02,21284.0,184.5786,184.6132,183.3925,183.557,21284.0
2021-06-01 14:00:00,211.88,212.31,211.66,211.66,15790.0,183.4358,183.808,183.2453,183.2453,15790.0
2021-06-01 14:30:00,211.6,212.46,211.3,212.08,19215.0,183.1934,183.9379,182.9336,183.6089,19215.0
2021-06-01 15:00:00,212.09,212.19,211.58,211.69,19035.0,183.6176,183.7042,183.176,183.2713,19035.0
2021-06-01 15:30:00,211.68,212.64,211.31,211.76,79649.0,183.2626,184.0937,182.9423,183.3319,79649.0
2021-06-02 09:30:00,214.19,214.19,211.67,212.26,40531.0,185.4357,185.4357,183.254,183.7648,40531.0
2021-06-02 10:00:00,212.6,212.69,209.71,209.71,21493.0,184.0591,184.137,181.5571,181.5571,21493.0
2021-06-02 10:30:00,210.14,210.86,209.66,210.41,23005.0,181.9294,182.5527,181.5138,182.1631,23005.0
2021-06-02 11:00:00,210.32,211.88,210.3,210.98,24128.0,182.0852,183.4358,182.0679,182.6566,24128.0
2021-06-02 11:30:00,210.86,211.03,209.75,210.03,14819.0,182.5527,182.6999,181.5917,181.8341,14819.0
2021-06-02 12:00:00,210.04,210.19,209.07,209.55,23317.0,181.8428,181.9726,181.003,181.4186,23317.0
2021-06-02 12:30:00,209.45,209.55,208.66,208.85,28360.0,181.332,181.4186,180.648,180.8125,28360.0
2021-06-02 13:00:00,208.89,209.12,208.24,208.55,21892.0,180.8472,181.0463,180.2844,180.5528,21892.0
2021-06-02 13:30:00,208.6,209.44,208.6,209.0,32645.0,180.5961,181.3233,180.5961,180.9424,32645.0
2021-06-02 14:00:00,209.06,209.25,208.57,208.59,27528.0,180.9943,181.1588,180.5701,180.5874,27528.0
2021-06-02 14:30:00,208.62,208.94,208.19,208.33,15998.0,180.6134,180.8905,180.2411,180.3623,15998.0
2021-06-02 15:00:00,208.37,208.87,208.3,208.47,16106.0,180.397,180.8299,180.3364,180.4836,16106.0
2021-06-02 15:30:00,208.5,208.51,207.58,207.7,101538.0,180.5095,180.5182,179.713,179.8169,101538.0
2021-06-03 09:30:00,207.29,207.29,202.01,204.41,44469.0,179.462,179.462,174.8908,176.9686,44469.0
2021-06-03 10:00:00,203.83,204.58,202.0,202.39,70073.0,176.4665,177.1158,174.8821,175.2198,70073.0
2021-06-03 10:30:00,202.46,203.54,201.32,203.38,48243.0,175.2804,176.2154,174.2934,176.0769,48243.0
2021-06-03 11:00:00,203.23,203.76,202.45,203.38,18191.0,175.947,176.4059,175.2717,176.0769,18191.0
2021-06-03 11:30:00,203.25,204.3,202.33,202.33,24397.0,175.9643,176.8734,175.1678,175.1678,24397.0
2021-06-03 12:00:00,202.46,202.46,200.81,200.93,37956.0,175.2804,175.2804,173.8519,173.9558,37956.0
2021-06-03 12:30:00,201.02,201.85,200.69,201.85,14417.0,174.0337,174.7523,173.748,174.7523,14417.0
2021-06-03 13:00:00,201.89,202.1,200.97,201.62,24704.0,174.7869,174.9687,173.9904,174.5531,24704.0
2021-06-03 13:30:00,201.64,202.46,200.33,200.46,33633.0,174.5705,175.2804,173.4363,173.5489,33633.0
2021-06-03 14:00:00,200.53,201.46,200.33,200.66,31184.0,173.6095,174.4146,173.4363,173.722,31184.0
2021-06-03 14:30:00,200.56,201.13,200.41,200.56,36547.0,173.6354,174.1289,173.5056,173.6354,36547.0
2021-06-03 15:00:00,200.57,201.0,200.05,200.73,43921.0,173.6441,174.0164,173.1939,173.7826,43921.0
2021-06-03 15:30:00,200.77,202.01,200.48,201.77,104572.0,173.8173,174.8908,173.5662,174.683,104572.0
2021-06-04 09:30:00,203.16,203.75,201.69,201.89,100439.0,175.8864,176.3972,174.6137,174.7869,100439.0
2021-06-04 10:00:00,201.79,202.25,198.77,200.53,30067.0,174.7003,175.0986,172.0857,173.6095,30067.0
2021-06-04 10:30:00,200.04,200.17,198.29,198.6,10911.0,173.1853,173.2978,171.6702,171.9386,10911.0
2021-06-04 11:00:00,198.6,198.6,197.38,198.0,21440.0,171.9386,171.9386,170.8824,171.4191,21440.0
2021-06-04 11:30:00,198.0,198.79,197.99,198.46,17105.0,171.4191,172.1031,171.4105,171.8174,17105.0
2021-06-04 12:00:00,198.58,198.98,197.95,198.18,11524.0,171.9213,172.2676,171.3758,171.575,11524.0
2021-06-04 12:30:00,198.13,198.61,197.85,198.14,11722.0,171.5317,171.9472,171.2893,171.5403,11722.0
2021-06-04 13:00:00,198.06,198.7,197.68,198.52,39291.0,171.4711,172.0251,171.1421,171.8693,39291.0
2021-06-04 13:30:00,198.61,199.16,198.24,198.82,31732.0,171.9472,172.4234,171.6269,172.129,31732.0
2021-06-04 14:00:00,198.81,200.85,198.81,200.55,29365.0,172.1204,173.8865,172.1204,173.6268,29365.0
2021-06-04 14:30:00,200.6,200.82,199.99,200.53,23683.0,173.6701,173.8605,173.142,173.6095,23683.0
2021-06-04 15:00:00,200.55,201.25,200.5,201.15,17330.0,173.6268,174.2328,173.5835,174.1462,17330.0
2021-06-04 15:30:00,201.11,202.02,200.89,201.44,57872.0,174.1116,174.8994,173.9211,174.3973,57872.0
2021-06-07 09:30:00,201.0,202.16,199.78,199.78,57499.0,174.0164,175.0207,172.9602,172.9602,57499.0
2021-06-07 10:00:00,199.58,200.32,198.75,199.17,42496.0,172.787,173.4277,172.0684,172.432,42496.0
2021-06-07 10:30:00,199.18,199.56,199.03,199.39,25961.0,172.4407,172.7697,172.3108,172.6225,25961.0
2021-06-07 11:00:00,199.39,200.33,199.11,199.95,61719.0,172.6225,173.4363,172.3801,173.1073,61719.0
2021-06-07 11:30:00,199.95,202.98,199.85,202.74,47511.0,173.1073,175.7306,173.0208,175.5228,47511.0
2021-06-07 12:00:00,202.59,202.67,201.39,201.69,22042.0,175.3929,175.4622,174.354,174.6137,22042.0
2021-06-07 12:30:00,201.73,202.72,200.89,202.63,23683.0,174.6484,175.5055,173.9211,175.4276,23683.0
2021-06-07 13:00:00,202.64,202.73,201.88,202.22,17662.0,175.4362,175.5141,174.7782,175.0726,17662.0
2021-06-07 13:30:00,202.22,203.96,201.86,203.76,27947.0,175.0726,176.579,174.7609,176.4059,27947.0
2021-06-07 14:00:00,203.77,204.31,202.84,204.28,26236.0,176.4145,176.882,175.6094,176.856,26236.0
2021-06-07 14:30:00,204.3,205.71,203.13,204.71,47122.0,176.8734,178.0941,175.8604,177.2283,47122.0
2021-06-07 15:00:00,204.75,207.34,204.75,206.92,105804.0,177.263,179.5053,177.263,179.1416,105804.0
2021-06-07 15:30:00,206.98,207.2,205.44,206.04,126147.0,179.1936,179.384,177.8603,178.3798,126147.0
2021-06-08 09:30:00,206.99,206.99,200.26,200.85,37794.0,179.2022,179.2022,173.3757,173.8865,37794.0
2021-06-08 10:00:00,200.66,201.75,200.6,201.75,25165.0,173.722,174.6657,173.6701,174.6657,25165.0
2021-06-08 10:30:00,201.75,201.76,199.98,200.5,53912.0,174.6657,174.6743,173.1333,173.5835,53912.0
2021-06-08 11:00:00,200.27,201.03,199.26,199.97,12772.0,173.3844,174.0424,172.51,173.1247,12772.0
2021-06-08 11:30:00,199.84,200.77,199.51,200.77,12122.0,173.0121,173.8173,172.7264,173.8173,12122.0
2021-06-08 12:00:00,200.78,201.79,200.77,201.0,16882.0,173.8259,174.7003,173.8173,174.0164,16882.0
2021-06-08 12:30:00,201.08,201.91,200.89,201.31,12893.0,174.0856,174.8042,173.9211,174.2848,12893.0
2021-06-08 13:00:00,201.25,201.73,201.14,201.34,14998.0,174.2328,174.6484,174.1376,174.3107,14998.0
2021-06-08 13:30:00,201.43,202.44,201.33,201.61,18620.0,174.3887,175.2631,174.3021,174.5445,18620.0
2021-06-08 14:00:00,201.49,202.64,201.38,202.43,19306.0,174.4406,175.4362,174.3454,175.2544,19306.0
2021-06-08 14:30:00,202.13,203.27,202.05,203.18,15695.0,174.9947,175.9816,174.9254,175.9037,15695.0
2021-06-08 15:00:00,203.16,204.19,203.15,203.43,23677.0,175.8864,176.7781,175.8777,176.1202,23677.0
2021-06-08 15:30:00,203.44,203.8,202.55,202.55,60774.0,176.1288,176.4405,175.3583,175.3583,60774.0
2021-06-09 09:30:00,202.94,203.1,200.9,202.25,12464.0,175.6959,175.8345,173.9298,175.0986,12464.0
2021-06-09 10:00:00,202.3,203.11,201.41,201.41,10172.0,175.1419,175.8431,174.3713,174.3713,10172.0
2021-06-09 10:30:00,201.41,202.78,201.09,202.17,21376.0,174.3713,175.5574,174.0943,175.0293,21376.0
2021-06-09 11:00:00,202.01,203.77,202.01,203.77,17204.0,174.8908,176.4145,174.8908,176.4145,17204.0
2021-06-09 11:30:00,203.9,204.45,203.1,203.66,15443.0,176.5271,177.0032,175.8345,176.3193,15443.0
2021-06-09 12:00:00,203.7,204.07,203.32,203.33,6722.0,176.3539,176.6742,176.0249,176.0336,6722.0
2021-06-09 12:30:00,203.27,203.71,203.1,203.1,15350.0,175.9816,176.3626,175.8345,175.8345,15350.0
2021-06-09 13:00:00,203.29,203.59,202.4,202.56,9392.0,175.999,176.2587,175.2284,175.367,9392.0
2021-06-09 13:30:00,202.26,202.43,200.57,201.43,33679.0,175.1072,175.2544,173.6441,174.3887,33679.0
2021-06-09 14:00:00,201.35,202.06,201.09,201.83,10219.0,174.3194,174.9341,174.0943,174.735,10219.0
2021-06-09 14:30:00,201.81,201.88,201.0,201.0,13106.0,174.7176,174.7782,174.0164,174.0164,13106.0
2021-06-09 15:00:00,201.08,201.57,200.78,200.78,25653.0,174.0856,174.5099,173.8259,173.8259,25653.0
2021-06-09 15:30:00,200.78,201.13,199.85,200.01,68606.0,173.8259,174.1289,173.0208,173.1593,68606.0
2021-06-10 09:30:00,200.64,200.64,198.32,198.98,31157.0,173.7047,173.7047,171.6962,172.2676,31157.0
2021-06-10 10:00:00,198.87,198.98,197.61,197.73,13110.0,172.1723,172.2676,171.0815,171.1854,13110.0
2021-06-10 10:30:00,197.62,197.81,196.15,197.16,25600.0,171.0901,171.2546,169.8175,170.6919,25600.0
2021-06-10 11:00:00,197.05,197.7,196.61,196.67,13745.0,170.5967,171.1594,170.2157,170.2677,13745.0
2021-06-10 11:30:00,196.7,196.76,196.25,196.34,15401.0,170.2936,170.3456,169.9041,169.982,15401.0
2021-06-10 12:00:00,196.32,196.47,195.75,196.05,13419.0,169.9647,170.0945,169.4712,169.7309,13419.0
2021-06-10 12:30:00,196.08,196.2,195.72,195.75,19207.0,169.7569,169.8608,169.4452,169.4712,19207.0
2021-06-10 13:00:00,195.67,195.74,195.08,195.22,16025.0,169.4019,169.4625,168.8911,169.0123,16025.0
2021-06-10 13:30:00,195.24,195.47,195.0,195.13,20695.0,169.0296,169.2288,168.8219,168.9344,20695.0
2021-06-10 14:00:00,195.16,195.94,194.82,194.82,19811.0,168.9604,169.6357,168.666,168.666,19811.0
2021-06-10 14:30:00,194.83,195.42,194.82,195.21,18493.0,168.6747,169.1855,168.666,169.0037,18493.0
2021-06-10 15:00:00,195.15,195.15,193.53,193.72,25133.0,168.9517,168.9517,167.5492,167.7137,25133.0
2021-06-10 15:30:00,193.69,194.26,193.27,193.91,64960.0,167.6877,168.1812,167.3241,167.8782,64960.0
2021-06-11 09:30:00,195.36,197.37,195.01,195.59,27768.0,169.1335,170.8737,168.8305,169.3327,27768.0
2021-06-11 10:00:00,195.41,195.7,194.26,194.45,31687.0,169.1768,169.4279,168.1812,168.3457,31687.0
2021-06-11 10:30:00,194.34,195.13,193.85,194.07,32110.0,168.2505,168.9344,167.8262,168.0167,32110.0
2021-06-11 11:00:00,194.13,194.21,192.73,192.73,31265.0,168.0687,168.1379,166.8566,166.8566,31265.0
2021-06-11 11:30:00,192.66,192.87,191.85,191.88,32130.0,166.796,166.9778,166.0947,166.1207,32130.0
2021-06-11 12:00:00,191.88,192.03,191.02,191.12,17578.0,166.1207,166.2506,165.3762,165.4627,17578.0
2021-06-11 12:30:00,191.18,191.52,190.82,191.0,24477.0,165.5147,165.809,165.203,165.3588,24477.0
2021-06-11 13:00:00,190.92,192.19,190.92,191.2,24872.0,165.2896,166.3891,165.2896,165.532,24872.0
2021-06-11 13:30:00,191.38,193.02,191.26,192.94,28040.0,165.6878,167.1077,165.5839,167.0384,28040.0
2021-06-11 14:00:00,193.0,193.26,191.49,191.71,42534.0,167.0904,167.3154,165.7831,165.9735,42534.0
2021-06-11 14:30:00,191.7,192.11,191.27,191.53,21312.0,165.9649,166.3198,165.5926,165.8177,21312.0
2021-06-11 15:00:00,191.56,191.6,190.71,191.2,32943.0,165.8437,165.8783,165.1078,165.532,32943.0
2021-06-11 15:30:00,191.23,192.88,191.21,192.37,73004.0,165.558,166.9865,165.5407,166.5449,73004.0
2021-06-14 09:30:00,192.27,192.73,189.46,190.24,46410.0,166.4584,166.8566,164.0256,164.7009,46410.0
2021-06-14 10:00:00,190.22,193.1,189.86,192.76,47436.0,164.6836,167.1769,164.3719,166.8826,47436.0
2021-06-14 10:30:00,192.67,192.78,191.71,192.13,14662.0,166.8047,166.8999,165.9735,166.3371,14662.0
2021-06-14 11:00:00,192.15,193.36,192.06,192.39,29180.0,166.3545,167.402,166.2765,166.5622,29180.0
2021-06-14 11:30:00,192.45,192.49,191.62,192.3,22284.0,166.6142,166.6488,165.8956,166.4843,22284.0
2021-06-14 12:00:00,192.37,192.62,191.45,191.45,20170.0,166.5449,166.7614,165.7484,165.7484,20170.0
2021-06-14 12:30:00,191.49,191.57,190.6,190.91,13081.0,165.7831,165.8523,165.0125,165.2809,13081.0
2021-06-14 13:00:00,190.88,192.16,190.73,192.09,12375.0,165.255,166.3631,165.1251,166.3025,12375.0
2021-06-14 13:30:00,192.01,192.38,191.81,191.81,20715.0,166.2333,166.5536,166.0601,166.0601,20715.0
2021-06-14 14:00:00,191.84,193.44,191.83,193.35,34242.0,166.0861,167.4713,166.0774,167.3934,34242.0
2021-06-14 14:30:00,193.29,193.53,192.77,193.29,22098.0,167.3414,167.5492,166.8912,167.3414,22098.0
2021-06-14 15:00:00,193.34,194.33,193.24,193.58,66628.0,167.3847,168.2418,167.2981,167.5925,66628.0
2021-06-14 15:30:00,193.55,193.76,192.96,193.64,81923.0,167.5665,167.7483,167.0557,167.6444,81923.0
2021-06-15 09:30:00,194.62,194.79,192.78,194.54,42504.0,168.4929,168.6401,166.8999,168.4236,42504.0
2021-06-15 10:00:00,194.55,194.55,191.91,191.91,21459.0,168.4323,168.4323,166.1467,166.1467,21459.0
2021-06-15 10:30:00,191.82,191.83,190.96,191.43,14076.0,166.0688,166.0774,165.3242,165.7311,14076.0
2021-06-15 11:00:00,191.42,191.42,190.37,190.37,18583.0,165.7225,165.7225,164.8134,164.8134,18583.0
2021-06-15 11:30:00,190.28,190.37,189.35,189.94,21503.0,164.7355,164.8134,163.9304,164.4411,21503.0
2021-06-15 12:00:00,189.97,190.11,189.36,189.92,18424.0,164.4671,164.5883,163.939,164.4238,18424.0
2021-06-15 12:30:00,190.02,190.76,189.86,190.65,16506.0,164.5104,165.1511,164.3719,165.0558,16506.0
2021-06-15 13:00:00,190.51,190.61,189.94,189.95,16451.0,164.9346,165.0212,164.4411,164.4498,16451.0
2021-06-15 13:30:00,189.97,191.07,189.84,191.04,30458.0,164.4671,165.4194,164.3546,165.3935,30458.0
2021-06-15 14:00:00,190.98,191.47,190.22,190.24,17129.0,165.3415,165.7658,164.6836,164.7009,17129.0
2021-06-15 14:30:00,190.18,190.32,189.78,190.04,17982.0,164.6489,164.7701,164.3026,164.5277,17982.0
2021-06-15 15:00:00,190.01,190.28,189.36,189.61,21805.0,164.5018,164.7355,163.939,164.1554,21805.0
2021-06-15 15:30:00,189.65,190.08,189.45,190.04,52157.0,164.1901,164.5624,164.0169,164.5277,52157.0
2021-06-16 09:30:00,190.56,190.56,188.53,189.44,18736.0,164.9779,164.9779,163.2204,164.0083,18736.0
2021-06-16 10:00:00,189.77,190.4,188.51,189.71,14250.0,164.294,164.8394,163.2031,164.242,14250.0
2021-06-16 10:30:00,189.8,191.86,189.8,191.28,22608.0,164.3199,166.1034,164.3199,165.6013,22608.0
2021-06-16 11:00:00,191.22,191.81,190.77,191.05,14329.0,165.5493,166.0601,165.1597,165.4021,14329.0
2021-06-16 11:30:00,190.96,192.1,190.96,191.63,10154.0,165.3242,166.3112,165.3242,165.9043,10154.0
2021-06-16 12:00:00,191.66,191.66,190.8,191.12,7240.0,165.9302,165.9302,165.1857,165.4627,7240.0
2021-06-16 12:30:00,191.13,191.14,190.03,190.35,8629.0,165.4714,165.4801,164.5191,164.7961,8629.0
2021-06-16 13:00:00,190.31,190.31,189.3,189.3,4543.0,164.7615,164.7615,163.8871,163.8871,4543.0
2021-06-16 13:30:00,189.54,191.16,189.51,190.94,16870.0,164.0948,165.4974,164.0689,165.3069,16870.0
2021-06-16 14:00:00,190.74,191.03,189.1,189.71,18669.0,165.1338,165.3848,163.7139,164.242,18669.0
2021-06-16 14:30:00,189.56,190.01,188.16,189.55,30423.0,164.1122,164.5018,162.9001,164.1035,30423.0
2021-06-16 15:00:00,189.4,189.68,188.63,189.65,37233.0,163.9736,164.2161,163.307,164.1901,37233.0
2021-06-16 15:30:00,189.69,190.76,189.59,190.5,59465.0,164.2247,165.1511,164.1381,164.926,59465.0
2021-06-17 09:30:00,189.36,191.05,188.11,188.2,12004.0,163.939,165.4021,162.8568,162.9347,12004.0
2021-06-17 10:00:00,188.08,188.61,187.65,188.18,11589.0,162.8308,163.2897,162.4586,162.9174,11589.0
2021-06-17 10:30:00,188.18,188.98,187.53,187.83,18581.0,162.9174,163.61,162.3547,162.6144,18581.0
2021-06-17 11:00:00,187.92,188.29,187.37,187.96,18518.0,162.6923,163.0127,162.2162,162.727,18518.0
2021-06-17 11:30:00,188.07,188.15,186.56,186.64,10766.0,162.8222,162.8914,161.5149,161.5842,10766.0
2021-06-17 12:00:00,186.64,186.75,185.56,186.19,12730.0,161.5842,161.6794,160.6491,161.1946,12730.0
2021-06-17 12:30:00,186.15,187.52,186.03,187.52,38732.0,161.1599,162.346,161.0561,162.346,38732.0
2021-06-17 13:00:00,187.64,188.41,187.54,188.37,13820.0,162.4499,163.1165,162.3633,163.0819,13820.0
2021-06-17 13:30:00,188.44,189.13,188.43,188.78,11677.0,163.1425,163.7399,163.1339,163.4369,11677.0
2021-06-17 14:00:00,188.73,188.76,187.83,188.4,14913.0,163.3936,163.4196,162.6144,163.1079,14913.0
2021-06-17 14:30:00,188.39,189.12,188.31,188.96,12820.0,163.0992,163.7312,163.03,163.5927,12820.0
2021-06-17 15:00:00,188.94,189.42,188.38,188.78,32903.0,163.5754,163.991,163.0906,163.4369,32903.0
2021-06-17 15:30:00,188.73,189.72,188.25,188.97,67008.0,163.3936,164.2507,162.978,163.6014,67008.0
2021-06-18 09:30:00,187.37,189.52,186.04,189.24,62882.0,162.2162,164.0775,161.0647,163.8351,62882.0
2021-06-18 10:00:00,189.51,189.51,188.12,188.66,6023.0,164.0689,164.0689,162.8655,163.333,6023.0
2021-06-18 10:30:00,188.28,189.3,187.63,189.22,16759.0,163.004,163.8871,162.4413,163.8178,16759.0
2021-06-18 11:00:00,189.15,190.68,189.15,189.97,16400.0,163.7572,165.0818,163.7572,164.4671,16400.0
2021-06-18 11:30:00,189.86,191.31,189.86,190.57,13491.0,164.3719,165.6272,164.3719,164.9866,13491.0
2021-06-18 12:00:00,190.44,191.06,190.31,190.71,15135.0,164.874,165.4108,164.7615,165.1078,15135.0
2021-06-18 12:30:00,190.77,190.77,190.01,190.37,16033.0,165.1597,165.1597,164.5018,164.8134,16033.0
2021-06-18 13:00:00,190.47,191.35,190.45,191.0,16612.0,164.9,165.6619,164.8827,165.3588,16612.0
2021-06-18 13:30:00,191.03,192.35,191.02,192.2,27560.0,165.3848,166.5276,165.3762,166.3978,27560.0
2021-06-18 14:00:00,192.34,192.94,192.13,192.69,19487.0,166.519,167.0384,166.3371,166.822,19487.0
2021-06-18 14:30:00,192.67,192.67,191.81,191.84,21840.0,166.8047,166.8047,166.0601,166.0861,21840.0
2021-06-18 15:00:00,191.76,192.53,191.74,192.34,16934.0,166.0168,166.6834,165.9995,166.519,16934.0
2021-06-18 15:30:00,192.36,193.27,191.86,192.47,84572.0,166.5363,167.3241,166.1034,166.6315,84572.0
2021-06-21 09:30:00,193.39,194.97,193.0,194.6,38464.0,167.428,168.7959,167.0904,168.4756,38464.0
2021-06-21 10:00:00,194.47,195.45,193.5,194.67,26638.0,168.363,169.2114,167.5232,168.5362,26638.0
2021-06-21 10:30:00,194.54,196.3,194.29,195.6,15602.0,168.4236,169.9473,168.2072,169.3413,15602.0
2021-06-21 11:00:00,195.5,195.5,194.61,194.83,19650.0,169.2547,169.2547,168.4842,168.6747,19650.0
2021-06-21 11:30:00,194.89,195.79,193.57,193.8,14470.0,168.7266,169.5058,167.5838,167.783,14470.0
2021-06-21 12:00:00,193.98,194.48,193.89,194.24,7083.0,167.9388,168.3717,167.8609,168.1639,7083.0
2021-06-21 12:30:00,194.08,194.12,193.03,193.37,12186.0,168.0254,168.06,167.1163,167.4107,12186.0
2021-06-21 13:00:00,193.17,193.9,193.06,193.64,9203.0,167.2375,167.8695,167.1423,167.6444,9203.0
2021-06-21 13:30:00,193.66,194.2,193.18,193.8,7987.0,167.6617,168.1293,167.2462,167.783,7987.0
2021-06-21 14:00:00,193.76,194.61,193.64,193.93,18046.0,167.7483,168.4842,167.6444,167.8955,18046.0
2021-06-21 14:30:00,193.95,194.01,193.59,193.89,7491.0,167.9128,167.9648,167.6011,167.8609,7491.0
2021-06-21 15:00:00,193.98,194.2,193.63,194.03,10805.0,167.9388,168.1293,167.6358,167.9821,10805.0
2021-06-21 15:30:00,194.1,195.42,194.1,194.66,48104.0,168.0427,169.1855,168.0427,168.5275,48104.0
2021-06-22 09:30:00,196.33,196.33,194.55,195.38,11461.0,169.9733,169.9733,168.4323,169.1508,11461.0
2021-06-22 10:00:00,195.11,196.29,195.11,196.29,4555.0,168.9171,169.9387,168.9171,169.9387,4555.0
2021-06-22 10:30:00,196.49,197.14,195.99,196.92,12292.0,170.1118,170.6746,169.679,170.4841,12292.0
2021-06-22 11:00:00,196.77,197.01,196.15,196.34,7699.0,170.3542,170.562,169.8175,169.982,7699.0
2021-06-22 11:30:00,196.35,196.9,195.76,196.76,8868.0,169.9906,170.4668,169.4798,170.3456,8868.0
2021-06-22 12:00:00,196.88,197.37,196.7,196.89,10389.0,170.4495,170.8737,170.2936,170.4581,10389.0
2021-06-22 12:30:00,196.99,196.99,195.76,195.9,12198.0,170.5447,170.5447,169.4798,169.601,12198.0
2021-06-22 13:00:00,195.89,196.53,195.65,196.53,8667.0,169.5924,170.1465,169.3846,170.1465,8667.0
2021-06-22 13:30:00,196.55,197.99,196.31,197.89,16775.0,170.1638,171.4105,169.956,171.3239,16775.0
2021-06-22 14:00:00,197.96,197.96,197.14,197.3,14467.0,171.3845,171.3845,170.6746,170.8131,14467.0
2021-06-22 14:30:00,197.34,197.72,197.17,197.58,12508.0,170.8477,171.1767,170.7005,171.0555,12508.0
2021-06-22 15:00:00,197.63,198.09,197.35,198.05,13030.0,171.0988,171.497,170.8564,171.4624,13030.0
2021-06-22 15:30:00,198.04,198.18,196.66,196.78,101846.0,171.4537,171.575,170.259,170.3629,101846.0
2021-06-23 09:30:00,196.75,197.96,196.24,197.09,22681.0,170.3369,171.3845,169.8954,170.6313,22681.0
2021-06-23 10:00:00,197.33,197.54,196.28,196.48,16929.0,170.8391,171.0209,169.93,170.1032,16929.0
2021-06-23 10:30:00,196.28,196.36,193.17,193.58,45491.0,169.93,169.9993,167.2375,167.5925,45491.0
2021-06-23 11:00:00,193.33,193.46,191.67,191.79,31558.0,167.3761,167.4886,165.9389,166.0428,31558.0
2021-06-23 11:30:00,191.65,192.41,191.3,191.88,23282.0,165.9216,166.5796,165.6186,166.1207,23282.0
2021-06-23 12:00:00,191.78,191.9,189.48,190.94,69084.0,166.0341,166.138,164.0429,165.3069,69084.0
2021-06-23 12:30:00,190.9,191.08,190.15,190.51,21709.0,165.2723,165.4281,164.623,164.9346,21709.0
2021-06-23 13:00:00,190.64,192.57,190.46,192.35,21459.0,165.0472,166.7181,164.8913,166.5276,21459.0
2021-06-23 13:30:00,192.25,192.25,191.59,192.06,13411.0,166.441,166.441,165.8696,166.2765,13411.0
2021-06-23 14:00:00,192.16,192.95,191.89,192.95,19233.0,166.3631,167.0471,166.1294,167.0471,19233.0
2021-06-23 14:30:00,192.91,193.13,192.45,192.69,12947.0,167.0124,167.2029,166.6142,166.822,12947.0
2021-06-23 15:00:00,192.72,192.95,192.21,192.85,19527.0,166.8479,167.0471,166.4064,166.9605,19527.0
2021-06-23 15:30:00,192.84,192.84,191.46,191.69,74754.0,166.9518,166.9518,165.7571,165.9562,74754.0
2021-06-24 09:30:00,192.94,193.9,191.38,191.4,27646.0,167.0384,167.8695,165.6878,165.7051,27646.0
2021-06-24 10:00:00,191.2,191.92,190.44,191.26,20589.0,165.532,166.1553,164.874,165.5839,20589.0
2021-06-24 10:30:00,191.42,191.72,190.73,190.88,12757.0,165.7225,165.9822,165.1251,165.255,12757.0
2021-06-24 11:00:00,191.1,191.43,190.3,190.45,13190.0,165.4454,165.7311,164.7528,164.8827,13190.0
2021-06-24 11:30:00,190.37,191.47,190.14,191.47,16874.0,164.8134,165.7658,164.6143,165.7658,16874.0
2021-06-24 12:00:00,191.63,192.7,191.62,192.7,10913.0,165.9043,166.8306,165.8956,166.8306,10913.0
2021-06-24 12:30:00,192.65,193.5,192.55,192.67,10603.0,166.7873,167.5232,166.7008,166.8047,10603.0
2021-06-24 13:00:00,192.6,193.52,192.48,193.39,10367.0,166.7441,167.5405,166.6402,167.428,10367.0
2021-06-24 13:30:00,193.26,193.85,193.26,193.74,19367.0,167.3154,167.8262,167.3154,167.731,19367.0
2021-06-24 14:00:00,193.74,193.81,192.86,193.03,12153.0,167.731,167.7916,166.9691,167.1163,12153.0
2021-06-24 14:30:00,192.96,192.96,192.49,192.92,7876.0,167.0557,167.0557,166.6488,167.0211,7876.0
2021-06-24 15:00:00,192.87,192.89,192.19,192.38,11013.0,166.9778,166.9951,166.3891,166.5536,11013.0
2021-06-24 15:30:00,192.45,192.7,191.61,191.72,86822.0,166.6142,166.8306,165.887,165.9822,86822.0
2021-06-25 09:30:00,192.0,192.25,190.27,190.79,15953.0,166.2246,166.441,164.7268,165.177,15953.0
2021-06-25 10:00:00,190.55,191.5,190.55,191.44,14714.0,164.9693,165.7917,164.9693,165.7398,14714.0
2021-06-25 10:30:00,191.45,191.45,189.7,189.87,12339.0,165.7484,165.7484,164.2334,164.3805,12339.0
2021-06-25 11:00:00,189.88,190.02,189.33,189.44,24355.0,164.3892,164.5104,163.913,164.0083,24355.0
2021-06-25 11:30:00,189.35,189.87,189.24,189.71,17930.0,163.9304,164.3805,163.8351,164.242,17930.0
2021-06-25 12:00:00,189.66,190.11,189.39,189.39,13347.0,164.1987,164.5883,163.965,163.965,13347.0
2021-06-25 12:30:00,189.48,189.78,189.45,189.47,12792.0,164.0429,164.3026,164.0169,164.0342,12792.0
2021-06-25 13:00:00,189.4,189.51,189.21,189.44,8178.0,163.9736,164.0689,163.8091,164.0083,8178.0
2021-06-25 13:30:00,189.49,189.82,189.35,189.79,10225.0,164.0516,164.3373,163.9304,164.3113,10225.0
2021-06-25 14:00:00,189.82,189.86,189.35,189.4,10643.0,164.3373,164.3719,163.9304,163.9736,10643.0
2021-06-25 14:30:00,189.41,189.45,189.03,189.26,11617.0,163.9823,164.0169,163.6533,163.8524,11617.0
2021-06-25 15:00:00,189.27,189.41,188.64,188.89,14970.0,163.8611,163.9823,163.3157,163.5321,14970.0
2021-06-25 15:30:00,188.8,189.61,188.8,189.12,54615.0,163.4542,164.1554,163.4542,163.7312,54615.0
2021-06-28 09:30:00,190.5,190.5,189.05,190.2,16872.0,164.926,164.926,163.6706,164.6662,16872.0
2021-06-28 10:00:00,190.05,190.34,189.55,190.13,13946.0,164.5364,164.7874,164.1035,164.6056,13946.0
2021-06-28 10:30:00,190.0,190.9,189.5,190.52,25057.0,164.4931,165.2723,164.0602,164.9433,25057.0
2021-06-28 11:00:00,190.48,190.6,189.37,189.67,9264.0,164.9087,165.0125,163.9477,164.2074,9264.0
2021-06-28 11:30:00,189.52,190.2,189.34,190.2,6957.0,164.0775,164.6662,163.9217,164.6662,6957.0
2021-06-28 12:00:00,190.25,191.57,190.25,191.39,23427.0,164.7095,165.8523,164.7095,165.6965,23427.0
2021-06-28 12:30:00,191.13,191.75,191.12,191.37,9114.0,165.4714,166.0082,165.4627,165.6792,9114.0
2021-06-28 13:00:00,191.31,191.31,190.48,190.63,7607.0,165.6272,165.6272,164.9087,165.0385,7607.0
2021-06-28 13:30:00,190.25,190.68,190.12,190.68,6834.0,164.7095,165.0818,164.597,165.0818,6834.0
2021-06-28 14:00:00,190.67,191.85,190.62,191.42,21622.0,165.0731,166.0947,165.0299,165.7225,21622.0
2021-06-28 14:30:00,191.49,191.49,190.84,191.0,6838.0,165.7831,165.7831,165.2203,165.3588,6838.0
2021-06-28 15:00:00,191.01,191.09,190.32,191.08,8861.0,165.3675,165.4368,164.7701,165.4281,8861.0
2021-06-28 15:30:00,191.17,191.56,190.99,191.19,42498.0,165.506,165.8437,165.3502,165.5233,42498.0
2021-06-29 09:30:00,192.03,193.14,191.44,192.01,10904.0,166.2506,167.2116,165.7398,166.2333,10904.0
2021-06-29 10:00:00,191.83,192.99,191.49,191.9,3559.0,166.0774,167.0817,165.7831,166.138,3559.0
2021-06-29 10:30:00,191.99,192.77,191.73,192.43,10190.0,166.2159,166.8912,165.9908,166.5969,10190.0
2021-06-29 11:00:00,192.42,192.82,192.03,192.2,7761.0,166.5882,166.9345,166.2506,166.3978,7761.0
2021-06-29 11:30:00,192.05,192.31,191.36,191.64,6081.0,166.2679,166.493,165.6705,165.9129,6081.0
2021-06-29 12:00:00,191.93,191.94,190.83,190.9,9935.0,166.164,166.1727,165.2117,165.2723,9935.0
2021-06-29 12:30:00,191.18,191.2,190.51,190.54,9781.0,165.5147,165.532,164.9346,164.9606,9781.0
2021-06-29 13:00:00,190.56,191.22,190.52,190.95,17837.0,164.9779,165.5493,164.9433,165.3156,17837.0
2021-06-29 13:30:00,190.95,191.28,190.57,191.28,7685.0,165.3156,165.6013,164.9866,165.6013,7685.0
2021-06-29 14:00:00,191.3,192.77,191.25,191.73,21377.0,165.6186,166.8912,165.5753,165.9908,21377.0
2021-06-29 14:30:00,191.66,191.83,190.75,191.0,7630.0,165.9302,166.0774,165.1424,165.3588,7630.0
2021-06-29 15:00:00,191.15,191.59,191.15,191.23,8149.0,165.4887,165.8696,165.4887,165.558,8149.0
2021-06-29 15:30:00,191.08,191.87,191.08,191.78,27756.0,165.4281,166.1121,165.4281,166.0341,27756.0
2021-06-30 09:30:00,190.83,192.28,190.83,192.28,8385.0,165.2117,166.467,165.2117,166.467,8385.0
2021-06-30 10:00:00,192.15,192.15,191.07,191.07,3380.0,166.3545,166.3545,165.4194,165.4194,3380.0
2021-06-30 10:30:00,191.17,191.49,190.29,190.6,23419.0,165.506,165.7831,164.7442,165.0125,23419.0
2021-06-30 11:00:00,190.43,190.43,189.26,189.29,20599.0,164.8654,164.8654,163.8524,163.8784,20599.0
2021-06-30 11:30:00,189.39,190.25,189.39,190.21,6959.0,163.965,164.7095,163.965,164.6749,6959.0
2021-06-30 12:00:00,190.23,191.1,190.23,190.67,10323.0,164.6922,165.4454,164.6922,165.0731,10323.0
2021-06-30 12:30:00,190.63,191.25,190.29,190.31,5539.0,165.0385,165.5753,164.7442,164.7615,5539.0
2021-06-30 13:00:00,190.46,190.51,189.74,190.17,4576.0,164.8913,164.9346,164.268,164.6403,4576.0
2021-06-30 13:30:00,189.97,190.29,189.85,189.92,4106.0,164.4671,164.7442,164.3632,164.4238,4106.0
2021-06-30 14:00:00,190.22,191.22,190.21,191.11,8544.0,164.6836,165.5493,164.6749,165.4541,8544.0
2021-06-30 14:30:00,191.0,191.78,190.89,191.78,11233.0,165.3588,166.0341,165.2636,166.0341,11233.0
2021-06-30 15:00:00,191.53,191.81,191.28,191.54,19059.0,165.8177,166.0601,165.6013,165.8264,19059.0
2021-06-30 15:30:00,191.46,192.21,191.28,192.1,45374.0,165.7571,166.4064,165.6013,166.3112,45374.0
2021-07-01 09:30:00,193.15,193.5,190.81,191.5,19783.0,167.2202,167.5232,165.1944,165.7917,19783.0
2021-07-01 10:00:00,191.34,191.64,189.75,190.35,17973.0,165.6532,165.9129,164.2767,164.7961,17973.0
2021-07-01 10:30:00,190.3,191.73,190.3,190.73,11704.0,164.7528,165.9908,164.7528,165.1251,11704.0
2021-07-01 11:00:00,190.92,190.97,190.29,190.77,3190.0,165.2896,165.3329,164.7442,165.1597,3190.0
2021-07-01 11:30:00,190.87,191.42,190.7,191.24,5664.0,165.2463,165.7225,165.0991,165.5666,5664.0
2021-07-01 12:00:00,191.12,191.44,190.97,190.97,7097.0,165.4627,165.7398,165.3329,165.3329,7097.0
2021-07-01 12:30:00,191.07,191.37,190.92,191.37,4341.0,165.4194,165.6792,165.2896,165.6792,4341.0
2021-07-01 13:00:00,191.1,191.49,190.96,191.26,6039.0,165.4454,165.7831,165.3242,165.5839,6039.0
2021-07-01 13:30:00,191.31,191.97,191.3,191.78,12604.0,165.6272,166.1986,165.6186,166.0341,12604.0
2021-07-01 14:00:00,191.65,191.78,191.42,191.49,6596.0,165.9216,166.0341,165.7225,165.7831,6596.0
2021-07-01 14:30:00,191.54,191.59,190.96,191.29,8317.0,165.8264,165.8696,165.3242,165.6099,8317.0
2021-07-01 15:00:00,191.41,191.79,191.3,191.71,8506.0,165.7138,166.0428,165.6186,165.9735,8506.0
2021-07-01 15:30:00,191.63,191.76,190.97,191.01,33754.0,165.9043,166.0168,165.3329,165.3675,33754.0
2021-07-02 09:30:00,191.99,191.99,189.84,189.84,10197.0,166.2159,166.2159,164.3546,164.3546,10197.0
2021-07-02 10:00:00,189.99,190.26,189.34,189.8,7559.0,164.4844,164.7182,163.9217,164.3199,7559.0
2021-07-02 10:30:00,189.83,189.83,188.5,188.72,10157.0,164.3459,164.3459,163.1945,163.3849,10157.0
2021-07-02 11:00:00,188.87,189.32,188.5,189.19,5674.0,163.5148,163.9044,163.1945,163.7918,5674.0
2021-07-02 11:30:00,189.25,189.94,188.63,189.58,11926.0,163.8438,164.4411,163.307,164.1295,11926.0
2021-07-02 12:00:00,189.46,189.48,188.39,188.43,6611.0,164.0256,164.0429,163.0992,163.1339,6611.0
2021-07-02 12:30:00,188.6,188.92,188.5,188.78,12979.0,163.281,163.5581,163.1945,163.4369,12979.0
2021-07-02 13:00:00,188.78,189.0,188.47,188.75,14370.0,163.4369,163.6273,163.1685,163.4109,14370.0
2021-07-02 13:30:00,188.78,188.94,188.4,188.41,6902.0,163.4369,163.5754,163.1079,163.1165,6902.0
2021-07-02 14:00:00,188.49,188.57,188.1,188.33,11136.0,163.1858,163.2551,162.8482,163.0473,11136.0
2021-07-02 14:30:00,188.53,188.56,187.57,187.57,10642.0,163.2204,163.2464,162.3893,162.3893,10642.0
2021-07-02 15:00:00,187.81,188.51,187.63,187.8,18458.0,162.5971,163.2031,162.4413,162.5884,18458.0
2021-07-02 15:30:00,187.98,188.6,187.91,188.59,41099.0,162.7443,163.281,162.6837,163.2724,41099.0
2021-07-06 09:30:00,189.36,189.57,185.67,186.26,18182.0,163.939,164.1208,160.7444,161.2552,18182.0
2021-07-06 10:00:00,186.02,186.21,184.01,184.72,29076.0,161.0474,161.2119,159.3072,159.9219,29076.0
2021-07-06 10:30:00,184.58,185.04,183.53,184.76,15929.0,159.8007,160.199,158.8917,159.9565,15929.0
2021-07-06 11:00:00,184.52,185.12,184.26,185.07,10434.0,159.7488,160.2682,159.5237,160.2249,10434.0
2021-07-06 11:30:00,185.19,185.84,185.12,185.42,9171.0,160.3288,160.8916,160.2682,160.5279,9171.0
2021-07-06 12:00:00,185.37,185.98,185.0,185.87,10849.0,160.4847,161.0128,160.1643,160.9175,10849.0
2021-07-06 12:30:00,185.88,185.93,185.28,185.77,6880.0,160.9262,160.9695,160.4067,160.831,6880.0
2021-07-06 13:00:00,185.88,186.46,185.74,186.45,7810.0,160.9262,161.4283,160.805,161.4197,7810.0
2021-07-06 13:30:00,186.27,187.1,186.22,187.1,8517.0,161.2638,161.9824,161.2205,161.9824,8517.0
2021-07-06 14:00:00,187.02,187.02,186.18,186.18,8099.0,161.9131,161.9131,161.1859,161.1859,8099.0
2021-07-06 14:30:00,186.09,186.41,185.66,185.66,5527.0,161.108,161.385,160.7357,160.7357,5527.0
2021-07-06 15:00:00,185.59,185.94,185.13,185.24,14524.0,160.6751,160.9781,160.2769,160.3721,14524.0
2021-07-06 15:30:00,185.32,185.76,185.01,185.62,48974.0,160.4414,160.8223,160.173,160.7011,48974.0
2021-07-07 09:30:00,185.66,188.18,185.66,187.41,15149.0,160.7357,162.9174,160.7357,162.2508,15149.0
2021-07-07 10:00:00,187.22,187.22,185.08,185.17,9386.0,162.0863,162.0863,160.2336,160.3115,9386.0
2021-07-07 10:30:00,185.18,185.5,183.81,184.49,12226.0,160.3202,160.5972,159.1341,159.7228,12226.0
2021-07-07 11:00:00,184.5,184.61,183.97,184.12,13600.0,159.7315,159.8267,159.2726,159.4025,13600.0
2021-07-07 11:30:00,184.12,184.81,184.0,184.19,13543.0,159.4025,159.9998,159.2986,159.4631,13543.0
2021-07-07 12:00:00,184.35,186.18,184.15,186.0,10427.0,159.6016,161.1859,159.4284,161.0301,10427.0
2021-07-07 12:30:00,185.84,186.32,185.71,185.9,6169.0,160.8916,161.3071,160.779,160.9435,6169.0
2021-07-07 13:00:00,186.18,186.18,185.49,185.5,4051.0,161.1859,161.1859,160.5885,160.5972,4051.0
2021-07-07 13:30:00,185.61,185.89,185.32,185.32,8001.0,160.6924,160.9348,160.4414,160.4414,8001.0
2021-07-07 14:00:00,185.41,185.72,184.51,184.85,5073.0,160.5193,160.7877,159.7401,160.0345,5073.0
2021-07-07 14:30:00,184.69,185.31,184.61,185.31,30697.0,159.8959,160.4327,159.8267,160.4327,30697.0
2021-07-07 15:00:00,185.4,185.44,184.92,185.29,16581.0,160.5106,160.5453,160.0951,160.4154,16581.0
2021-07-07 15:30:00,185.22,185.69,184.79,185.0,41905.0,160.3548,160.7617,159.9825,160.1643,41905.0
2021-07-08 09:30:00,182.5,182.65,179.5,179.59,33247.0,157.9999,158.1298,155.4027,155.4806,33247.0
2021-07-08 10:00:00,179.51,180.95,179.34,180.33,26303.0,155.4113,156.658,155.2642,156.1213,26303.0
2021-07-08 10:30:00,180.46,181.62,180.46,180.7,9722.0,156.2338,157.2381,156.2338,156.4416,9722.0
2021-07-08 11:00:00,180.93,181.95,180.7,181.55,11035.0,156.6407,157.5238,156.4416,157.1775,11035.0
2021-07-08 11:30:00,181.54,182.28,181.52,182.0,9430.0,157.1688,157.8095,157.1515,157.5671,9430.0
2021-07-08 12:00:00,181.88,181.92,181.16,181.64,9552.0,157.4632,157.4978,156.8398,157.2554,9552.0
2021-07-08 12:30:00,181.68,181.97,181.25,181.25,5823.0,157.29,157.5411,156.9178,156.9178,5823.0
2021-07-08 13:00:00,181.21,181.21,180.29,180.58,12550.0,156.8831,156.8831,156.0866,156.3377,12550.0
2021-07-08 13:30:00,180.52,180.6,179.89,180.15,20761.0,156.2858,156.355,155.7403,155.9654,20761.0
2021-07-08 14:00:00,179.9,179.9,178.28,178.46,14571.0,155.749,155.749,154.3465,154.5023,14571.0
2021-07-08 14:30:00,178.28,179.5,178.17,179.26,27459.0,154.3465,155.4027,154.2512,155.1949,27459.0
2021-07-08 15:00:00,179.35,179.5,178.75,179.09,36707.0,155.2728,155.4027,154.7534,155.0477,36707.0
2021-07-08 15:30:00,178.98,179.33,178.4,179.0,62663.0,154.9525,155.2555,154.4504,154.9698,62663.0
2021-07-09 09:30:00,180.89,182.19,180.09,181.67,16727.0,156.6061,157.7316,155.9135,157.2814,16727.0
2021-07-09 10:00:00,182.33,184.0,182.11,184.0,10617.0,157.8528,159.2986,157.6623,159.2986,10617.0
2021-07-09 10:30:00,183.57,183.78,181.33,181.66,15001.0,158.9263,159.1081,156.987,157.2727,15001.0
2021-07-09 11:00:00,181.62,183.26,181.62,183.26,8946.0,157.2381,158.6579,157.2381,158.6579,8946.0
2021-07-09 11:30:00,183.0,183.21,182.59,182.67,9289.0,158.4328,158.6146,158.0779,158.1471,9289.0
2021-07-09 12:00:00,182.74,182.89,181.83,181.95,5739.0,158.2077,158.3376,157.4199,157.5238,5739.0
2021-07-09 12:30:00,181.73,182.4,181.73,181.99,8968.0,157.3333,157.9134,157.3333,157.5584,8968.0
2021-07-09 13:00:00,182.23,182.53,181.76,182.05,15405.0,157.7662,158.0259,157.3593,157.6104,15405.0
2021-07-09 13:30:00,182.1,182.4,182.03,182.27,6859.0,157.6536,157.9134,157.593,157.8008,6859.0
2021-07-09 14:00:00,182.17,183.08,182.11,182.92,7614.0,157.7142,158.5021,157.6623,158.3636,7614.0
2021-07-09 14:30:00,183.0,183.08,182.56,182.81,6190.0,158.4328,158.5021,158.0519,158.2683,6190.0
2021-07-09 15:00:00,182.58,183.26,182.44,182.98,17806.0,158.0692,158.6579,157.948,158.4155,17806.0
2021-07-09 15:30:00,182.98,183.66,182.72,183.22,58158.0,158.4155,159.0042,158.1904,158.6233,58158.0
2021-07-12 09:30:00,181.19,182.05,180.0,182.05,14971.0,156.8658,157.6104,155.8356,157.6104,14971.0
2021-07-12 10:00:00,182.36,182.82,181.86,182.38,3929.0,157.8787,158.277,157.4459,157.8961,3929.0
2021-07-12 10:30:00,182.74,182.98,180.93,181.43,6572.0,158.2077,158.4155,156.6407,157.0736,6572.0
2021-07-12 11:00:00,181.4,181.94,181.25,181.7,4244.0,157.0476,157.5151,156.9178,157.3073,4244.0
2021-07-12 11:30:00,181.71,182.66,181.71,182.48,6579.0,157.316,158.1385,157.316,157.9826,6579.0
2021-07-12 12:00:00,182.5,182.54,181.45,181.46,5246.0,157.9999,158.0346,157.0909,157.0996,5246.0
2021-07-12 12:30:00,181.51,181.97,181.29,181.29,4026.0,157.1428,157.5411,156.9524,156.9524,4026.0
2021-07-12 13:00:00,181.37,181.9,181.33,181.74,4666.0,157.0216,157.4805,156.987,157.342,4666.0
2021-07-12 13:30:00,181.91,182.2,181.73,182.2,4446.0,157.4892,157.7402,157.3333,157.7402,4446.0
2021-07-12 14:00:00,182.21,182.72,182.21,182.67,6474.0,157.7489,158.1904,157.7489,158.1471,6474.0
2021-07-12 14:30:00,182.85,182.88,182.3,182.42,6111.0,158.303,158.3289,157.8268,157.9307,6111.0
2021-07-12 15:00:00,182.57,182.57,182.11,182.34,9518.0,158.0605,158.0605,157.6623,157.8614,9518.0
2021-07-12 15:30:00,182.26,182.83,182.01,182.63,28550.0,157.7922,158.2856,157.5757,158.1125,28550.0
2021-07-13 09:30:00,181.77,182.05,180.75,180.75,10915.0,157.3679,157.6104,156.4849,156.4849,10915.0
2021-07-13 10:00:00,180.61,181.36,180.22,180.67,7679.0,156.3637,157.013,156.026,156.4156,7679.0
2021-07-13 10:30:00,180.82,180.82,179.82,179.99,6856.0,156.5455,156.5455,155.6797,155.8269,6856.0
2021-07-13 11:00:00,179.88,180.27,179.58,179.84,4906.0,155.7317,156.0693,155.4719,155.697,4906.0
2021-07-13 11:30:00,179.8,180.98,179.8,180.57,6384.0,155.6624,156.684,155.6624,156.329,6384.0
2021-07-13 12:00:00,180.44,180.63,179.95,180.2,3929.0,156.2165,156.381,155.7923,156.0087,3929.0
2021-07-13 12:30:00,180.17,180.66,180.06,180.57,3807.0,155.9827,156.407,155.8875,156.329,3807.0
2021-07-13 13:00:00,180.65,180.74,180.28,180.63,8327.0,156.3983,156.4762,156.078,156.381,8327.0
2021-07-13 13:30:00,180.58,181.1,180.45,180.55,14117.0,156.3377,156.7879,156.2252,156.3117,14117.0
2021-07-13 14:00:00,180.34,181.34,180.17,181.25,11926.0,156.1299,156.9957,155.9827,156.9178,11926.0
2021-07-13 14:30:00,181.2,181.29,180.68,180.92,9538.0,156.8745,156.9524,156.4243,156.6321,9538.0
2021-07-13 15:00:00,180.8,181.22,180.58,180.69,10702.0,156.5282,156.8918,156.3377,156.4329,10702.0
2021-07-13 15:30:00,180.69,181.12,180.3,180.87,32301.0,156.4329,156.8052,156.0953,156.5888,32301.0
2021-07-14 09:30:00,181.27,183.0,181.06,181.87,8635.0,156.9351,158.4328,156.7533,157.4545,8635.0
2021-07-14 10:00:00,181.56,181.56,179.5,179.62,7784.0,157.1861,157.1861,155.4027,155.5066,7784.0
2021-07-14 10:30:00,179.71,180.41,179.5,179.92,7577.0,155.5845,156.1905,155.4027,155.7663,7577.0
2021-07-14 11:00:00,179.71,180.26,179.69,179.86,5432.0,155.5845,156.0607,155.5672,155.7144,5432.0
2021-07-14 11:30:00,180.11,180.33,179.51,179.76,4985.0,155.9308,156.1213,155.4113,155.6278,4985.0
2021-07-14 12:00:00,179.83,180.2,179.73,180.15,2749.0,155.6884,156.0087,155.6018,155.9654,2749.0
2021-07-14 12:30:00,180.27,180.41,179.92,180.41,8204.0,156.0693,156.1905,155.7663,156.1905,8204.0
2021-07-14 13:00:00,180.14,180.37,179.76,179.99,4058.0,155.9568,156.1559,155.6278,155.8269,4058.0
2021-07-14 13:30:00,180.15,180.52,179.91,180.34,5742.0,155.9654,156.2858,155.7576,156.1299,5742.0
2021-07-14 14:00:00,180.31,180.32,179.86,179.89,4029.0,156.1039,156.1126,155.7144,155.7403,4029.0
2021-07-14 14:30:00,180.0,180.05,179.63,179.84,8511.0,155.8356,155.8788,155.5152,155.697,8511.0
2021-07-14 15:00:00,179.82,180.14,179.65,179.78,4366.0,155.6797,155.9568,155.5325,155.6451,4366.0
2021-07-14 15:30:00,179.75,180.32,179.5,179.79,61384.0,155.6191,156.1126,155.4027,155.6538,61384.0
2021-07-15 09:30:00,178.87,180.0,178.5,179.26,17222.0,154.8573,155.8356,154.5369,155.1949,17222.0
2021-07-15 10:00:00,179.33,179.83,178.75,179.02,8482.0,155.2555,155.6884,154.7534,154.9871,8482.0
2021-07-15 10:30:00,179.12,179.19,178.5,178.83,15131.0,155.0737,155.1343,154.5369,154.8226,15131.0
2021-07-15 11:00:00,178.83,178.96,178.5,178.78,13864.0,154.8226,154.9352,154.5369,154.7793,13864.0
2021-07-15 11:30:00,179.0,179.22,178.65,178.65,7189.0,154.9698,155.1603,154.6668,154.6668,7189.0
2021-07-15 12:00:00,178.65,178.87,178.5,178.59,9347.0,154.6668,154.8573,154.5369,154.6149,9347.0
2021-07-15 12:30:00,178.6,178.89,178.5,178.65,23136.0,154.6235,154.8746,154.5369,154.6668,23136.0
2021-07-15 13:00:00,178.68,178.76,177.77,177.77,23563.0,154.6928,154.762,153.9049,153.9049,23563.0
2021-07-15 13:30:00,177.77,178.01,177.28,177.83,16586.0,153.9049,154.1127,153.4807,153.9569,16586.0
2021-07-15 14:00:00,177.78,178.25,177.58,178.25,42357.0,153.9136,154.3205,153.7404,154.3205,42357.0
2021-07-15 14:30:00,178.19,178.25,177.93,178.08,15432.0,154.2685,154.3205,154.0435,154.1733,15432.0
2021-07-15 15:00:00,178.03,178.44,177.74,178.2,16479.0,154.13,154.485,153.879,154.2772,16479.0
2021-07-15 15:30:00,178.25,178.37,177.83,178.04,55356.0,154.3205,154.4244,153.9569,154.1387,55356.0
2021-07-16 09:30:00,179.52,180.01,178.5,179.03,12383.0,155.42,155.8442,154.5369,154.9958,12383.0
2021-07-16 10:00:00,178.65,178.65,177.29,177.66,7119.0,154.6668,154.6668,153.4894,153.8097,7119.0
2021-07-16 10:30:00,178.0,180.03,178.0,179.96,15011.0,154.1041,155.8615,154.1041,155.8009,15011.0
2021-07-16 11:00:00,179.96,181.38,179.85,181.26,26883.0,155.8009,157.0303,155.7057,156.9264,26883.0
2021-07-16 11:30:00,181.22,183.74,181.06,183.74,24920.0,156.8918,159.0735,156.7533,159.0735,24920.0
2021-07-16 12:00:00,183.64,183.7,182.72,182.98,15920.0,158.9869,159.0388,158.1904,158.4155,15920.0
2021-07-16 12:30:00,182.97,183.03,181.6,182.24,34973.0,158.4068,158.4588,157.2208,157.7748,34973.0
2021-07-16 13:00:00,182.2,182.33,181.64,181.67,5166.0,157.7402,157.8528,157.2554,157.2814,5166.0
2021-07-16 13:30:00,181.68,182.02,181.28,181.86,7638.0,157.29,157.5844,156.9437,157.4459,7638.0
2021-07-16 14:00:00,181.84,181.98,181.19,181.4,10280.0,157.4285,157.5498,156.8658,157.0476,10280.0
2021-07-16 14:30:00,181.33,181.54,180.63,180.96,14243.0,156.987,157.1688,156.381,156.6667,14243.0
2021-07-16 15:00:00,180.77,180.85,179.93,180.09,11169.0,156.5022,156.5715,155.775,155.9135,11169.0
2021-07-16 15:30:00,180.13,180.13,179.5,179.98,42940.0,155.9481,155.9481,155.4027,155.8182,42940.0
2021-07-19 09:30:00,176.47,176.88,175.2,176.19,15159.0,152.7795,153.1344,151.6799,152.537,15159.0
2021-07-19 10:00:00,176.68,177.88,175.81,177.87,9821.0,152.9613,154.0002,152.2081,153.9915,9821.0
2021-07-19 10:30:00,177.74,179.24,177.63,179.21,16523.0,153.879,155.1776,153.7837,155.1516,16523.0
2021-07-19 11:00:00,179.33,180.09,178.87,179.24,18991.0,155.2555,155.9135,154.8573,155.1776,18991.0
2021-07-19 11:30:00,179.16,180.05,178.96,179.57,11454.0,155.1083,155.8788,154.9352,155.4633,11454.0
2021-07-19 12:00:00,179.41,179.41,177.88,178.03,6767.0,155.3248,155.3248,154.0002,154.13,6767.0
2021-07-19 12:30:00,178.11,178.61,177.97,178.09,11767.0,154.1993,154.6322,154.0781,154.182,11767.0
2021-07-19 13:00:00,178.33,178.92,178.18,178.2,7689.0,154.3898,154.9005,154.2599,154.2772,7689.0
2021-07-19 13:30:00,178.39,178.59,177.47,178.05,8140.0,154.4417,154.6149,153.6452,154.1473,8140.0
2021-07-19 14:00:00,178.0,178.54,177.67,177.91,8713.0,154.1041,154.5716,153.8184,154.0261,8713.0
2021-07-19 14:30:00,177.98,177.98,177.05,177.26,17212.0,154.0867,154.0867,153.2816,153.4634,17212.0
2021-07-19 15:00:00,177.18,177.97,177.18,177.85,8625.0,153.3941,154.0781,153.3941,153.9742,8625.0
2021-07-19 15:30:00,177.77,178.78,177.45,178.53,42524.0,153.9049,154.7793,153.6279,154.5629,42524.0
2021-07-20 09:30:00,178.66,180.25,177.7,180.11,11628.0,154.6755,156.052,153.8443,155.9308,11628.0
2021-07-20 10:00:00,180.12,180.93,179.36,180.27,8077.0,155.9395,156.6407,155.2815,156.0693,8077.0
2021-07-20 10:30:00,180.34,180.34,179.3,179.51,12832.0,156.1299,156.1299,155.2295,155.4113,12832.0
2021-07-20 11:00:00,179.56,180.65,179.32,180.32,10673.0,155.4546,156.3983,155.2468,156.1126,10673.0
2021-07-20 11:30:00,180.11,181.75,180.1,181.72,26943.0,155.9308,157.3506,155.9221,157.3247,26943.0
2021-07-20 12:00:00,181.78,181.91,181.27,181.73,11292.0,157.3766,157.4892,156.9351,157.3333,11292.0
2021-07-20 12:30:00,181.8,182.69,181.8,182.03,10831.0,157.3939,158.1644,157.3939,157.593,10831.0
2021-07-20 13:00:00,182.03,182.08,181.6,181.89,5656.0,157.593,157.6363,157.2208,157.4718,5656.0
2021-07-20 13:30:00,181.7,182.08,181.58,181.65,10660.0,157.3073,157.6363,157.2035,157.2641,10660.0
2021-07-20 14:00:00,181.51,182.02,180.91,181.56,41129.0,157.1428,157.5844,156.6234,157.1861,41129.0
2021-07-20 14:30:00,181.56,181.81,181.19,181.38,21113.0,157.1861,157.4026,156.8658,157.0303,21113.0
2021-07-20 15:00:00,181.25,182.12,181.24,181.8,23381.0,156.9178,157.671,156.9091,157.3939,23381.0
2021-07-20 15:30:00,181.74,182.14,181.19,181.4,69898.0,157.342,157.6883,156.8658,157.0476,69898.0
2021-07-21 09:30:00,182.01,183.65,182.01,183.38,8065.0,157.5757,158.9956,157.5757,158.7618,8065.0
2021-07-21 10:00:00,183.5,183.54,181.73,181.74,10654.0,158.8657,158.9003,157.3333,157.342,10654.0
2021-07-21 10:30:00,181.48,182.13,181.15,181.15,13582.0,157.1169,157.6796,156.8312,156.8312,13582.0
2021-07-21 11:00:00,181.14,181.43,180.27,180.27,8744.0,156.8225,157.0736,156.0693,156.0693,8744.0
2021-07-21 11:30:00,180.25,180.95,180.11,180.64,7803.0,156.052,156.658,155.9308,156.3896,7803.0
2021-07-21 12:00:00,180.73,180.84,180.53,180.56,4446.0,156.4676,156.5628,156.2944,156.3204,4446.0
2021-07-21 12:30:00,180.65,181.08,180.49,180.85,8341.0,156.3983,156.7706,156.2598,156.5715,8341.0
2021-07-21 13:00:00,180.92,182.04,180.91,182.04,6172.0,156.6321,157.6017,156.6234,157.6017,6172.0
2021-07-21 13:30:00,182.05,182.77,182.02,182.77,12494.0,157.6104,158.2337,157.5844,158.2337,12494.0
2021-07-21 14:00:00,182.86,183.27,182.56,183.1,12091.0,158.3116,158.6666,158.0519,158.5194,12091.0
2021-07-21 14:30:00,182.99,183.33,182.72,182.97,15327.0,158.4242,158.7185,158.1904,158.4068,15327.0
2021-07-21 15:00:00,182.8,183.22,182.53,183.19,16382.0,158.2597,158.6233,158.0259,158.5973,16382.0
2021-07-21 15:30:00,183.23,183.23,182.4,182.73,51223.0,158.6319,158.6319,157.9134,158.1991,51223.0
2021-07-22 09:30:00,183.36,183.36,179.96,181.02,21677.0,158.7445,158.7445,155.8009,156.7186,21677.0
2021-07-22 10:00:00,180.38,182.9,180.1,181.87,33041.0,156.1645,158.3462,155.9221,157.4545,33041.0
2021-07-22 10:30:00,181.84,182.46,181.61,181.99,12096.0,157.4285,157.9653,157.2294,157.5584,12096.0
2021-07-22 11:00:00,181.84,182.36,181.78,182.07,37258.0,157.4285,157.8787,157.3766,157.6277,37258.0
2021-07-22 11:30:00,182.2,182.45,181.17,181.77,15095.0,157.7402,157.9567,156.8485,157.3679,15095.0
2021-07-22 12:00:00,181.42,181.87,181.21,181.82,5966.0,157.0649,157.4545,156.8831,157.4112,5966.0
2021-07-22 12:30:00,181.8,181.98,181.7,181.98,5025.0,157.3939,157.5498,157.3073,157.5498,5025.0
2021-07-22 13:00:00,182.04,182.24,181.52,181.58,5559.0,157.6017,157.7748,157.1515,157.2035,5559.0
2021-07-22 13:30:00,181.52,181.72,180.66,181.21,7937.0,157.1515,157.3247,156.407,156.8831,7937.0
2021-07-22 14:00:00,181.25,181.81,181.22,181.56,5467.0,156.9178,157.4026,156.8918,157.1861,5467.0
2021-07-22 14:30:00,181.62,182.01,181.42,181.6,2160.0,157.2381,157.5757,157.0649,157.2208,2160.0
2021-07-22 15:00:00,181.82,181.82,181.32,181.49,1600.0,157.4112,157.4112,156.9784,157.1255,1600.0
2021-07-22 15:30:00,181.36,182.1,181.21,181.53,22389.0,157.013,157.6536,156.8831,157.1602,22389.0
2021-07-23 09:30:00,182.17,182.91,180.94,181.25,4567.0,157.7142,158.3549,156.6494,156.9178,4567.0
2021-07-23 10:00:00,181.65,181.75,181.0,181.05,8581.0,157.2641,157.3506,156.7013,156.7446,8581.0
2021-07-23 10:30:00,181.01,182.0,181.0,182.0,5282.0,156.71,157.5671,156.7013,157.5671,5282.0
2021-07-23 11:00:00,182.0,182.31,181.75,181.99,3753.0,157.5671,157.8355,157.3506,157.5584,3753.0
2021-07-23 11:30:00,182.23,183.12,182.09,182.09,19875.0,157.7662,158.5367,157.645,157.645,19875.0
2021-07-23 12:00:00,182.12,182.46,182.06,182.09,2013.0,157.671,157.9653,157.619,157.645,2013.0
2021-07-23 12:30:00,182.45,182.7,182.05,182.3,11217.0,157.9567,158.1731,157.6104,157.8268,11217.0
2021-07-23 13:00:00,182.37,182.37,182.0,182.31,6273.0,157.8874,157.8874,157.5671,157.8355,6273.0
2021-07-23 13:30:00,182.27,182.82,181.88,182.15,13183.0,157.8008,158.277,157.4632,157.6969,13183.0
2021-07-23 14:00:00,182.0,182.0,181.63,181.64,4748.0,157.5671,157.5671,157.2467,157.2554,4748.0
2021-07-23 14:30:00,181.7,182.0,181.43,181.91,9487.0,157.3073,157.5671,157.0736,157.4892,9487.0
2021-07-23 15:00:00,181.93,181.93,181.34,181.59,8024.0,157.5065,157.5065,156.9957,157.2121,8024.0
2021-07-23 15:30:00,181.63,182.96,181.35,182.53,47086.0,157.2467,158.3982,157.0043,158.0259,47086.0
2021-07-26 09:30:00,183.0,183.37,181.78,182.75,6374.0,158.4328,158.7532,157.3766,158.2164,6374.0
2021-07-26 10:00:00,182.89,183.01,181.91,182.39,4657.0,158.3376,158.4415,157.4892,157.9047,4657.0
2021-07-26 10:30:00,181.78,181.83,181.15,181.83,5408.0,157.3766,157.4199,156.8312,157.4199,5408.0
2021-07-26 11:00:00,181.23,181.58,180.95,181.19,3983.0,156.9004,157.2035,156.658,156.8658,3983.0
2021-07-26 11:30:00,181.33,182.12,181.2,181.83,4462.0,156.987,157.671,156.8745,157.4199,4462.0
2021-07-26 12:00:00,181.74,182.14,181.74,182.14,2157.0,157.342,157.6883,157.342,157.6883,2157.0
2021-07-26 12:30:00,182.19,182.23,181.16,181.19,9616.0,157.7316,157.7662,156.8398,156.8658,9616.0
2021-07-26 13:00:00,181.17,181.81,181.16,181.56,3751.0,156.8485,157.4026,156.8398,157.1861,3751.0
2021-07-26 13:30:00,181.5,182.0,181.47,182.0,3434.0,157.1342,157.5671,157.1082,157.5671,3434.0
2021-07-26 14:00:00,182.0,182.84,181.81,182.78,5029.0,157.5671,158.2943,157.4026,158.2424,5029.0
2021-07-26 14:30:00,182.74,182.91,182.44,182.81,4794.0,158.2077,158.3549,157.948,158.2683,4794.0
2021-07-26 15:00:00,182.69,182.83,182.34,182.67,6195.0,158.1644,158.2856,157.8614,158.1471,6195.0
2021-07-26 15:30:00,182.84,183.16,182.73,183.1,51389.0,158.2943,158.5713,158.1991,158.5194,51389.0
2021-07-27 09:30:00,182.0,182.05,180.3,181.79,13206.0,157.5671,157.6104,156.0953,157.3853,13206.0
2021-07-27 10:00:00,181.69,182.22,181.11,181.87,7236.0,157.2987,157.7575,156.7965,157.4545,7236.0
2021-07-27 10:30:00,181.84,182.41,181.45,182.12,5105.0,157.4285,157.922,157.0909,157.671,5105.0
2021-07-27 11:00:00,181.84,181.84,181.12,181.37,3796.0,157.4285,157.4285,156.8052,157.0216,3796.0
2021-07-27 11:30:00,181.27,181.78,181.06,181.33,5032.0,156.9351,157.3766,156.7533,156.987,5032.0
2021-07-27 12:00:00,181.18,181.61,181.07,181.61,12476.0,156.8572,157.2294,156.7619,157.2294,12476.0
2021-07-27 12:30:00,181.39,181.45,181.16,181.18,11466.0,157.039,157.0909,156.8398,156.8572,11466.0
2021-07-27 13:00:00,181.18,181.44,181.13,181.44,5490.0,156.8572,157.0822,156.8139,157.0822,5490.0
2021-07-27 13:30:00,181.32,181.42,181.15,181.18,5688.0,156.9784,157.0649,156.8312,156.8572,5688.0
2021-07-27 14:00:00,181.18,181.42,180.74,180.95,5901.0,156.8572,157.0649,156.4762,156.658,5901.0
2021-07-27 14:30:00,180.67,180.85,180.42,180.5,3629.0,156.4156,156.5715,156.1992,156.2684,3629.0
2021-07-27 15:00:00,180.54,180.84,180.0,180.26,4880.0,156.3031,156.5628,155.8356,156.0607,4880.0
2021-07-27 15:30:00,180.31,180.46,179.42,180.41,20930.0,156.1039,156.2338,155.3334,156.1905,20930.0
2021-07-28 09:30:00,181.55,182.1,180.51,180.51,8066.0,157.1775,157.6536,156.2771,156.2771,8066.0
2021-07-28 10:00:00,180.99,181.03,179.63,179.71,6270.0,156.6927,156.7273,155.5152,155.5845,6270.0
2021-07-28 10:30:00,179.84,180.46,179.15,180.46,8314.0,155.697,156.2338,155.0997,156.2338,8314.0
2021-07-28 11:00:00,180.59,181.07,180.59,180.77,6389.0,156.3464,156.7619,156.3464,156.5022,6389.0
2021-07-28 11:30:00,180.66,181.68,180.65,181.45,6473.0,156.407,157.29,156.3983,157.0909,6473.0
2021-07-28 12:00:00,181.46,181.46,181.0,181.13,7667.0,157.0996,157.0996,156.7013,156.8139,7667.0
2021-07-28 12:30:00,181.09,181.33,180.6,180.76,5245.0,156.7792,156.987,156.355,156.4935,5245.0
2021-07-28 13:00:00,181.02,181.03,180.66,180.67,4127.0,156.7186,156.7273,156.407,156.4156,4127.0
2021-07-28 13:30:00,180.83,181.77,180.75,181.25,7514.0,156.5541,157.3679,156.4849,156.9178,7514.0
2021-07-28 14:00:00,181.31,182.47,181.31,182.16,7314.0,156.9697,157.974,156.9697,157.7056,7314.0
2021-07-28 14:30:00,182.38,182.59,181.85,182.44,7930.0,157.8961,158.0779,157.4372,157.948,7930.0
2021-07-28 15:00:00,182.41,182.54,182.1,182.41,8229.0,157.922,158.0346,157.6536,157.922,8229.0
2021-07-28 15:30:00,182.42,182.42,181.71,181.89,22477.0,157.9307,157.9307,157.316,157.4718,22477.0
2021-07-29 09:30:00,181.9,182.27,181.25,181.63,5692.0,157.4805,157.8008,156.9178,157.2467,5692.0
2021-07-29 10:00:00,181.68,182.27,181.35,181.72,3892.0,157.29,157.8008,157.0043,157.3247,3892.0
2021-07-29 10:30:00,181.57,181.57,180.5,180.93,10439.0,157.1948,157.1948,156.2684,156.6407,10439.0
2021-07-29 11:00:00,181.0,181.16,180.01,180.25,7895.0,156.7013,156.8398,155.8442,156.052,7895.0
2021-07-29 11:30:00,180.19,181.12,180.19,180.66,7142.0,156.0001,156.8052,156.0001,156.407,7142.0
2021-07-29 12:00:00,180.72,180.85,180.4,180.46,3990.0,156.4589,156.5715,156.1819,156.2338,3990.0
2021-07-29 12:30:00,180.42,180.47,180.0,180.4,4501.0,156.1992,156.2425,155.8356,156.1819,4501.0
2021-07-29 13:00:00,180.49,180.81,180.12,180.68,9273.0,156.2598,156.5368,155.9395,156.4243,9273.0
2021-07-29 13:30:00,180.71,181.56,180.7,181.06,9933.0,156.4502,157.1861,156.4416,156.7533,9933.0
2021-07-29 14:00:00,180.94,180.96,180.45,180.45,3610.0,156.6494,156.6667,156.2252,156.2252,3610.0
2021-07-29 14:30:00,180.41,180.54,180.08,180.09,7067.0,156.1905,156.3031,155.9048,155.9135,7067.0
2021-07-29 15:00:00,180.24,180.24,179.36,179.53,19842.0,156.0433,156.0433,155.2815,155.4287,19842.0
2021-07-29 15:30:00,179.53,179.53,178.61,178.81,41020.0,155.4287,155.4287,154.6322,154.8053,41020.0
2021-07-30 09:30:00,178.69,179.83,178.27,179.51,12118.0,154.7014,155.6884,154.3378,155.4113,12118.0
2021-07-30 10:00:00,179.31,179.75,178.5,178.59,11512.0,155.2382,155.6191,154.5369,154.6149,11512.0
2021-07-30 10:30:00,178.64,178.64,177.25,177.4,15610.0,154.6581,154.6581,153.4547,153.5846,15610.0
2021-07-30 11:00:00,177.4,177.98,176.69,176.9,19229.0,153.5846,154.0867,152.9699,153.1517,19229.0
2021-07-30 11:30:00,176.9,177.16,176.39,176.84,22499.0,153.1517,153.3768,152.7102,153.0998,22499.0
2021-07-30 12:00:00,176.92,177.03,175.75,176.0,22872.0,153.169,153.2643,152.1561,152.3725,22872.0
2021-07-30 12:30:00,176.01,177.05,175.88,176.41,20344.0,152.3812,153.2816,152.2687,152.7275,20344.0
2021-07-30 13:00:00,176.35,176.59,175.57,176.42,25053.0,152.6756,152.8833,152.0003,152.7362,25053.0
2021-07-30 13:30:00,176.45,177.4,176.45,176.77,22958.0,152.7621,153.5846,152.7621,153.0392,22958.0
2021-07-30 14:00:00,176.73,177.29,176.64,176.78,11588.0,153.0045,153.4894,152.9266,153.0478,11588.0
2021-07-30 14:30:00,176.75,176.93,176.59,176.93,6288.0,153.0219,153.1777,152.8833,153.1777,6288.0
2021-07-30 15:00:00,176.97,177.24,176.89,177.24,10162.0,153.2123,153.4461,153.1431,153.4461,10162.0
2021-07-30 15:30:00,177.24,177.47,176.78,176.96,61284.0,153.4461,153.6452,153.0478,153.2037,61284.0
2021-08-02 09:30:00,178.15,179.23,177.96,178.59,22535.0,154.2339,155.1689,154.0694,154.6149,22535.0
2021-08-02 10:00:00,178.71,178.87,176.2,176.37,30972.0,154.7187,154.8573,152.5457,152.6929,30972.0
2021-08-02 10:30:00,176.46,176.98,175.67,175.75,17191.0,152.7708,153.221,152.0869,152.1561,17191.0
2021-08-02 11:00:00,175.62,176.39,175.3,175.55,20848.0,152.0436,152.7102,151.7665,151.983,20848.0
2021-08-02 11:30:00,175.71,176.4,175.52,175.84,26288.0,152.1215,152.7189,151.957,152.234,26288.0
2021-08-02 12:00:00,175.69,176.02,175.45,175.49,15001.0,152.1042,152.3899,151.8964,151.931,15001.0
2021-08-02 12:30:00,175.68,176.01,175.57,175.64,12958.0,152.0955,152.3812,152.0003,152.0609,12958.0
2021-08-02 13:00:00,175.79,176.01,175.5,175.68,11390.0,152.1907,152.3812,151.9397,152.0955,11390.0
2021-08-02 13:30:00,175.46,175.6,175.08,175.08,14665.0,151.905,152.0262,151.5761,151.5761,14665.0
2021-08-02 14:00:00,175.07,175.59,175.06,175.1,13537.0,151.5674,152.0176,151.5587,151.5934,13537.0
2021-08-02 14:30:00,175.02,176.21,174.46,175.85,18405.0,151.5241,152.5544,151.0393,152.2427,18405.0
2021-08-02 15:00:00,175.9,175.92,174.98,175.31,16736.0,152.286,152.3033,151.4895,151.7752,16736.0
2021-08-02 15:30:00,175.36,175.37,174.44,174.52,64990.0,151.8185,151.8271,151.022,151.0912,64990.0
2021-08-03 09:30:00,174.49,174.65,172.75,173.39,10984.0,151.0653,151.2038,149.5589,150.1129,10984.0
2021-08-03 10:00:00,173.96,175.52,173.96,175.16,8596.0,150.6064,151.957,150.6064,151.6453,8596.0
2021-08-03 10:30:00,175.23,177.2,174.91,175.96,14908.0,151.7059,153.4115,151.4289,152.3379,14908.0
2021-08-03 11:00:00,175.82,175.9,174.87,174.87,11216.0,152.2167,152.286,151.3942,151.3942,11216.0
2021-08-03 11:30:00,174.91,176.62,174.88,175.2,21868.0,151.4289,152.9093,151.4029,151.6799,21868.0
2021-08-03 12:00:00,175.07,175.37,174.55,174.55,13204.0,151.5674,151.8271,151.1172,151.1172,13204.0
2021-08-03 12:30:00,174.5,174.5,173.44,173.61,11181.0,151.0739,151.0739,150.1562,150.3034,11181.0
2021-08-03 13:00:00,173.53,174.21,173.53,174.21,19864.0,150.2341,150.8229,150.2341,150.8229,19864.0
2021-08-03 13:30:00,174.28,174.49,173.63,173.96,14701.0,150.8835,151.0653,150.3207,150.6064,14701.0
2021-08-03 14:00:00,173.97,174.57,173.91,174.5,17528.0,150.6151,151.1345,150.5631,151.0739,17528.0
2021-08-03 14:30:00,174.5,175.27,174.48,175.27,12768.0,151.0739,151.7405,151.0566,151.7405,12768.0
2021-08-03 15:00:00,175.11,175.86,175.03,175.62,34089.0,151.602,152.2513,151.5328,152.0436,34089.0
2021-08-03 15:30:00,175.69,177.23,175.69,176.54,109776.0,152.1042,153.4374,152.1042,152.8401,109776.0
2021-08-04 09:30:00,175.99,175.99,169.0,170.01,65159.0,152.3639,152.3639,146.3123,147.1867,65159.0
2021-08-04 10:00:00,170.22,172.8,169.5,172.48,35321.0,147.3685,149.6021,146.7452,149.3251,35321.0
2021-08-04 10:30:00,172.18,172.18,169.22,169.28,16145.0,149.0654,149.0654,146.5027,146.5547,16145.0
2021-08-04 11:00:00,169.32,169.32,167.63,169.03,30700.0,146.5893,146.5893,145.1262,146.3383,30700.0
2021-08-04 11:30:00,169.03,169.03,166.51,166.69,19348.0,146.3383,146.3383,144.1566,144.3124,19348.0
2021-08-04 12:00:00,166.42,167.66,166.42,166.83,10297.0,144.0786,145.1522,144.0786,144.4336,10297.0
2021-08-04 12:30:00,166.8,168.79,166.66,168.37,25000.0,144.4076,146.1305,144.2864,145.7669,25000.0
2021-08-04 13:00:00,168.47,170.21,168.47,169.25,39735.0,145.8534,147.3598,145.8534,146.5287,39735.0
2021-08-04 13:30:00,169.31,169.46,167.5,168.37,19795.0,146.5807,146.7105,145.0136,145.7669,19795.0
2021-08-04 14:00:00,168.21,168.5,167.61,168.14,15794.0,145.6283,145.8794,145.1089,145.5677,15794.0
2021-08-04 14:30:00,168.15,168.15,166.28,167.12,23402.0,145.5764,145.5764,143.9574,144.6847,23402.0
2021-08-04 15:00:00,167.11,167.12,165.25,165.49,21862.0,144.676,144.6847,143.0657,143.2735,21862.0
2021-08-04 15:30:00,165.38,165.4,164.29,164.77,90169.0,143.1783,143.1956,142.2346,142.6501,90169.0
2021-08-05 09:30:00,164.66,167.0,163.55,166.79,31084.0,142.5549,144.5808,141.5939,144.399,31084.0
2021-08-05 10:00:00,166.72,167.3,164.9,165.12,17107.0,144.3384,144.8405,142.7627,142.9532,17107.0
2021-08-05 10:30:00,165.17,166.73,165.02,166.53,14319.0,142.9964,144.347,142.8666,144.1739,14319.0
2021-08-05 11:00:00,166.71,166.9,164.59,165.08,14982.0,144.3297,144.4942,142.4943,142.9185,14982.0
2021-08-05 11:30:00,164.98,165.08,163.75,164.18,12231.0,142.832,142.9185,141.7671,142.1393,12231.0
2021-08-05 12:00:00,164.06,164.66,163.75,163.75,12705.0,142.0355,142.5549,141.7671,141.7671,12705.0
2021-08-05 12:30:00,163.76,164.06,162.8,163.45,20398.0,141.7757,142.0355,140.9446,141.5073,20398.0
2021-08-05 13:00:00,163.44,163.95,162.7,163.72,18051.0,141.4987,141.9402,140.858,141.7411,18051.0
2021-08-05 13:30:00,163.62,163.86,162.82,163.05,26295.0,141.6545,141.8623,140.9619,141.161,26295.0
2021-08-05 14:00:00,163.19,163.67,163.07,163.33,12405.0,141.2823,141.6978,141.1784,141.4035,12405.0
2021-08-05 14:30:00,163.14,163.38,162.55,162.66,16300.0,141.239,141.4467,140.7282,140.8234,16300.0
2021-08-05 15:00:00,162.67,162.86,162.28,162.44,19177.0,140.8321,140.9966,140.4944,140.6329,19177.0
2021-08-05 15:30:00,162.3,162.46,161.73,162.44,78126.0,140.5117,140.6503,140.0183,140.6329,78126.0
2021-08-06 09:30:00,162.96,164.75,162.22,162.75,16703.0,141.0831,142.6328,140.4425,140.9013,16703.0
2021-08-06 10:00:00,162.6,165.36,162.25,165.32,17480.0,140.7715,143.1609,140.4684,143.1263,17480.0
2021-08-06 10:30:00,165.16,165.43,163.71,163.93,5051.0,142.9878,143.2215,141.7324,141.9229,5051.0
2021-08-06 11:00:00,164.01,164.18,163.07,163.07,15133.0,141.9922,142.1393,141.1784,141.1784,15133.0
2021-08-06 11:30:00,163.12,164.5,162.92,164.05,12158.0,141.2216,142.4164,141.0485,142.0268,12158.0
2021-08-06 12:00:00,164.28,164.29,163.18,163.29,8177.0,142.2259,142.2346,141.2736,141.3688,8177.0
2021-08-06 12:30:00,163.08,163.77,162.73,163.64,12297.0,141.187,141.7844,140.884,141.6718,12297.0
2021-08-06 13:00:00,163.43,163.55,163.21,163.53,6329.0,141.49,141.5939,141.2996,141.5766,6329.0
2021-08-06 13:30:00,163.64,163.93,163.41,163.93,11424.0,141.6718,141.9229,141.4727,141.9229,11424.0
2021-08-06 14:00:00,163.86,164.24,163.82,163.89,6144.0,141.8623,142.1913,141.8277,141.8883,6144.0
2021-08-06 14:30:00,163.78,163.79,163.07,163.1,15596.0,141.793,141.8017,141.1784,141.2043,15596.0
2021-08-06 15:00:00,163.05,165.17,162.65,164.6,29635.0,141.161,142.9964,140.8147,142.503,29635.0
2021-08-06 15:30:00,164.62,164.64,163.95,164.08,63880.0,142.5203,142.5376,141.9402,142.0528,63880.0
2021-08-09 09:30:00,163.2,163.42,161.85,162.4,20677.0,141.2909,141.4814,140.1221,140.5983,20677.0
2021-08-09 10:00:00,162.4,162.66,161.7,162.26,9748.0,140.5983,140.8234,139.9923,140.4771,9748.0
2021-08-09 10:30:00,162.13,162.89,161.82,162.54,11751.0,140.3646,141.0225,140.0962,140.7195,11751.0
2021-08-09 11:00:00,162.58,163.13,162.33,163.12,4254.0,140.7541,141.2303,140.5377,141.2216,4254.0
2021-08-09 11:30:00,163.02,163.38,162.86,163.32,5702.0,141.1351,141.4467,140.9966,141.3948,5702.0
2021-08-09 12:00:00,163.31,163.4,163.03,163.18,5283.0,141.3861,141.4641,141.1437,141.2736,5283.0
2021-08-09 12:30:00,163.18,163.63,163.18,163.62,5467.0,141.2736,141.6632,141.2736,141.6545,5467.0
2021-08-09 13:00:00,163.62,163.62,162.97,163.03,4584.0,141.6545,141.6545,141.0918,141.1437,4584.0
2021-08-09 13:30:00,162.99,163.1,162.27,162.27,12018.0,141.1091,141.2043,140.4858,140.4858,12018.0
2021-08-09 14:00:00,162.34,162.47,162.03,162.23,7849.0,140.5464,140.6589,140.278,140.4511,7849.0
2021-08-09 14:30:00,162.22,162.23,161.77,161.98,8177.0,140.4425,140.4511,140.0529,140.2347,8177.0
2021-08-09 15:00:00,161.91,162.58,161.89,162.42,21566.0,140.1741,140.7541,140.1568,140.6156,21566.0
2021-08-09 15:30:00,162.49,162.79,162.11,162.79,62454.0,140.6762,140.936,140.3472,140.936,62454.0
2021-08-10 09:30:00,163.14,164.0,162.61,162.72,28763.0,141.239,141.9835,140.7801,140.8753,28763.0
2021-08-10 10:00:00,162.55,163.45,162.34,163.45,13138.0,140.7282,141.5073,140.5464,141.5073,13138.0
2021-08-10 10:30:00,163.69,163.73,162.89,162.9,8220.0,141.7151,141.7498,141.0225,141.0312,8220.0
2021-08-10 11:00:00,162.78,162.85,161.81,161.81,11508.0,140.9273,140.9879,140.0875,140.0875,11508.0
2021-08-10 11:30:00,161.93,161.93,160.6,161.15,22956.0,140.1914,140.1914,139.04,139.5161,22956.0
2021-08-10 12:00:00,160.86,161.13,159.75,160.51,30734.0,139.265,139.4988,138.3041,138.962,30734.0
2021-08-10 12:30:00,160.5,160.85,160.1,160.53,15327.0,138.9534,139.2564,138.6071,138.9793,15327.0
2021-08-10 13:00:00,160.42,160.5,159.94,160.34,14184.0,138.8841,138.9534,138.4686,138.8149,14184.0
2021-08-10 13:30:00,160.32,160.35,159.56,159.93,18127.0,138.7975,138.8235,138.1396,138.4599,18127.0
2021-08-10 14:00:00,160.06,160.53,160.03,160.23,14576.0,138.5724,138.9793,138.5465,138.7196,14576.0
2021-08-10 14:30:00,160.19,160.7,160.08,160.22,18457.0,138.685,139.1265,138.5898,138.711,18457.0
2021-08-10 15:00:00,160.29,160.32,159.46,159.59,15676.0,138.7716,138.7975,138.053,138.1655,15676.0
2021-08-10 15:30:00,159.58,160.1,159.54,159.99,57326.0,138.1569,138.6071,138.1223,138.5118,57326.0
2021-08-11 09:30:00,160.5,161.38,159.91,160.5,18504.0,138.9534,139.7152,138.4426,138.9534,18504.0
2021-08-11 10:00:00,160.26,161.46,160.1,161.09,5594.0,138.7456,139.7845,138.6071,139.4642,5594.0
2021-08-11 10:30:00,161.02,161.28,160.53,160.71,14393.0,139.4036,139.6287,138.9793,139.1352,14393.0
2021-08-11 11:00:00,160.74,161.34,160.5,160.5,8544.0,139.1612,139.6806,138.9534,138.9534,8544.0
2021-08-11 11:30:00,160.37,160.57,159.25,159.48,5277.0,138.8408,139.014,137.8712,138.0703,5277.0
2021-08-11 12:00:00,159.49,159.76,158.99,159.61,5557.0,138.079,138.3127,137.6461,138.1829,5557.0
2021-08-11 12:30:00,159.61,159.97,159.53,159.73,3730.0,138.1829,138.4945,138.1136,138.2867,3730.0
2021-08-11 13:00:00,159.96,160.67,159.88,160.26,6872.0,138.4859,139.1006,138.4166,138.7456,6872.0
2021-08-11 13:30:00,160.3,160.64,160.26,160.59,17124.0,138.7802,139.0746,138.7456,139.0313,17124.0
2021-08-11 14:00:00,160.51,161.29,160.03,161.29,10625.0,138.962,139.6373,138.5465,139.6373,10625.0
2021-08-11 14:30:00,161.39,161.63,161.35,161.53,4023.0,139.7239,139.9317,139.6893,139.8451,4023.0
2021-08-11 15:00:00,161.47,161.81,161.24,161.49,11206.0,139.7932,140.0875,139.594,139.8105,11206.0
2021-08-11 15:30:00,161.4,161.91,161.26,161.62,32726.0,139.7326,140.1741,139.6113,139.923,32726.0
2021-08-12 09:30:00,161.1,161.1,159.74,160.27,12943.0,139.4728,139.4728,138.2954,138.7543,12943.0
2021-08-12 10:00:00,160.0,160.28,158.64,159.26,10159.0,138.5205,138.7629,137.3431,137.8798,10159.0
2021-08-12 10:30:00,159.18,159.19,158.01,158.07,16672.0,137.8106,137.8192,136.7977,136.8496,16672.0
2021-08-12 11:00:00,158.01,158.28,157.78,158.15,13899.0,136.7977,137.0314,136.5985,136.9189,13899.0
2021-08-12 11:30:00,158.19,158.37,157.82,158.16,9755.0,136.9535,137.1093,136.6332,136.9275,9755.0
2021-08-12 12:00:00,158.24,158.72,158.14,158.59,9683.0,136.9968,137.4123,136.9102,137.2998,9683.0
2021-08-12 12:30:00,158.58,159.03,158.58,158.8,6813.0,137.2911,137.6807,137.2911,137.4816,6813.0
2021-08-12 13:00:00,158.77,158.84,157.96,157.96,6800.0,137.4556,137.5162,136.7544,136.7544,6800.0
2021-08-12 13:30:00,157.94,158.17,157.78,158.09,14539.0,136.737,136.9362,136.5985,136.8669,14539.0
2021-08-12 14:00:00,158.08,158.58,158.08,158.51,5376.0,136.8583,137.2911,136.8583,137.2305,5376.0
2021-08-12 14:30:00,158.5,158.92,158.27,158.79,18715.0,137.2219,137.5855,137.0227,137.4729,18715.0
2021-08-12 15:00:00,158.79,159.12,158.68,158.72,17350.0,137.4729,137.7586,137.3777,137.4123,17350.0
2021-08-12 15:30:00,158.72,158.72,158.32,158.42,41658.0,137.4123,137.4123,137.066,137.1526,41658.0
2021-08-13 09:30:00,158.13,158.24,156.57,156.84,16669.0,136.9015,136.9968,135.551,135.7847,16669.0
2021-08-13 10:00:00,156.78,156.79,156.02,156.57,10721.0,135.7328,135.7414,135.0748,135.551,10721.0
2021-08-13 10:30:00,156.5,156.75,155.5,155.55,16843.0,135.4904,135.7068,134.6246,134.6679,16843.0
2021-08-13 11:00:00,155.63,155.7,154.98,155.0,17208.0,134.7372,134.7978,134.1744,134.1917,17208.0
2021-08-13 11:30:00,155.12,155.2,154.55,154.72,11672.0,134.2956,134.3649,133.8021,133.9493,11672.0
2021-08-13 12:00:00,154.7,155.54,153.86,155.22,36511.0,133.932,134.6592,133.2048,134.3822,36511.0
2021-08-13 12:30:00,155.26,155.41,155.01,155.24,11884.0,134.4168,134.5467,134.2004,134.3995,11884.0
2021-08-13 13:00:00,155.32,155.49,155.12,155.33,11153.0,134.4688,134.616,134.2956,134.4774,11153.0
2021-08-13 13:30:00,155.4,156.29,155.39,155.93,24421.0,134.538,135.3086,134.5294,134.9969,24421.0
2021-08-13 14:00:00,155.99,156.67,155.89,156.67,14815.0,135.0488,135.6375,134.9623,135.6375,14815.0
2021-08-13 14:30:00,156.53,156.54,155.8,156.0,15819.0,135.5163,135.525,134.8843,135.0575,15819.0
2021-08-13 15:00:00,156.0,156.03,155.17,155.41,11625.0,135.0575,135.0835,134.3389,134.5467,11625.0
2021-08-13 15:30:00,155.49,156.37,155.35,156.25,41073.0,134.616,135.3778,134.4947,135.2739,41073.0
2021-08-16 09:30:00,154.88,156.04,154.25,155.52,15312.0,134.0878,135.0921,133.5424,134.6419,15312.0
2021-08-16 10:00:00,155.09,155.57,153.0,153.66,26582.0,134.2697,134.6852,132.4602,133.0316,26582.0
2021-08-16 10:30:00,153.85,154.81,153.33,153.8,30955.0,133.1961,134.0272,132.7459,133.1528,30955.0
2021-08-16 11:00:00,153.86,154.2,153.46,153.78,12933.0,133.2048,133.4991,132.8585,133.1355,12933.0
2021-08-16 11:30:00,153.86,154.13,153.34,153.47,7034.0,133.2048,133.4385,132.7546,132.8671,7034.0
2021-08-16 12:00:00,153.44,153.49,153.15,153.15,7113.0,132.8412,132.8844,132.5901,132.5901,7113.0
2021-08-16 12:30:00,153.28,153.83,153.05,153.83,8209.0,132.7026,133.1788,132.5035,133.1788,8209.0
2021-08-16 13:00:00,153.73,154.53,153.53,154.1,11478.0,133.0922,133.7848,132.9191,133.4126,11478.0
2021-08-16 13:30:00,154.03,154.04,153.32,153.39,9627.0,133.352,133.3606,132.7373,132.7979,9627.0
2021-08-16 14:00:00,153.46,153.62,153.4,153.52,6419.0,132.8585,132.997,132.8065,132.9104,6419.0
2021-08-16 14:30:00,153.46,153.55,153.16,153.17,8041.0,132.8585,132.9364,132.5987,132.6074,8041.0
2021-08-16 15:00:00,153.04,153.18,152.46,152.46,13472.0,132.4949,132.6161,131.9927,131.9927,13472.0
2021-08-16 15:30:00,152.47,153.24,152.36,153.22,40394.0,132.0014,132.668,131.9061,132.6507,40394.0
2021-08-17 09:30:00,152.28,153.86,151.46,153.53,17687.0,131.8369,133.2048,131.127,132.9191,17687.0
2021-08-17 10:00:00,153.23,153.43,151.55,153.43,10755.0,132.6594,132.8325,131.2049,132.8325,10755.0
2021-08-17 10:30:00,153.28,153.32,151.77,152.06,22629.0,132.7026,132.7373,131.3954,131.6464,22629.0
2021-08-17 11:00:00,151.96,151.99,151.07,151.14,15648.0,131.5598,131.5858,130.7893,130.8499,15648.0
2021-08-17 11:30:00,151.13,151.6,150.86,150.92,17388.0,130.8413,131.2482,130.6075,130.6595,17388.0
2021-08-17 12:00:00,150.82,151.85,150.72,151.67,11817.0,130.5729,131.4646,130.4863,131.3088,11817.0
2021-08-17 12:30:00,151.5,151.53,150.05,150.25,11876.0,131.1616,131.1876,129.9063,130.0794,11876.0
2021-08-17 13:00:00,150.21,151.22,150.2,151.15,6560.0,130.0448,130.9192,130.0361,130.8586,6560.0
2021-08-17 13:30:00,151.15,151.31,150.75,151.01,18894.0,130.8586,130.9971,130.5123,130.7374,18894.0
2021-08-17 14:00:00,151.21,151.94,151.09,151.77,11979.0,130.9105,131.5425,130.8066,131.3954,11979.0
2021-08-17 14:30:00,151.81,152.17,151.49,152.1,7462.0,131.43,131.7417,131.1529,131.681,7462.0
2021-08-17 15:00:00,152.08,152.29,151.93,152.0,11326.0,131.6637,131.8455,131.5339,131.5945,11326.0
2021-08-17 15:30:00,152.04,152.09,151.5,151.71,66849.0,131.6291,131.6724,131.1616,131.3434,66849.0
2021-08-18 09:30:00,152.21,154.84,151.74,154.48,113792.0,131.7763,134.0532,131.3694,133.7415,113792.0
2021-08-18 10:00:00,154.27,155.63,153.08,155.55,28052.0,133.5597,134.7372,132.5295,134.6679,28052.0
2021-08-18 10:30:00,155.6,157.01,155.41,156.18,35487.0,134.7112,135.9319,134.5467,135.2133,35487.0
2021-08-18 11:00:00,156.24,157.14,156.05,156.79,29876.0,135.2653,136.0444,135.1008,135.7414,29876.0
2021-08-18 11:30:00,156.55,157.6,156.5,157.39,14760.0,135.5337,136.4427,135.4904,136.2609,14760.0
2021-08-18 12:00:00,157.22,157.96,157.07,157.35,25276.0,136.1137,136.7544,135.9838,136.2263,25276.0
2021-08-18 12:30:00,157.36,157.39,156.63,156.77,18873.0,136.2349,136.2609,135.6029,135.7241,18873.0
2021-08-18 13:00:00,156.74,156.74,156.13,156.53,15674.0,135.6981,135.6981,135.17,135.5163,15674.0
2021-08-18 13:30:00,156.32,156.53,155.73,156.16,11298.0,135.3345,135.5163,134.8237,135.196,11298.0
2021-08-18 14:00:00,156.13,156.55,155.49,155.96,12946.0,135.17,135.5337,134.616,135.0229,12946.0
2021-08-18 14:30:00,155.93,156.46,155.75,156.24,21742.0,134.9969,135.4557,134.841,135.2653,21742.0
2021-08-18 15:00:00,156.25,156.59,155.88,155.88,31241.0,135.2739,135.5683,134.9536,134.9536,31241.0
2021-08-18 15:30:00,155.82,155.95,154.83,154.9,54198.0,134.9017,135.0142,134.0446,134.1052,54198.0
2021-08-19 09:30:00,153.88,155.85,153.04,155.46,26698.0,133.2221,134.9276,132.4949,134.59,26698.0
2021-08-19 10:00:00,155.84,156.85,155.25,155.3,27881.0,134.919,135.7934,134.4082,134.4515,27881.0
2021-08-19 10:30:00,155.49,155.86,154.34,155.72,19134.0,134.616,134.9363,133.6203,134.8151,19134.0
2021-08-19 11:00:00,155.91,155.91,154.7,154.88,10668.0,134.9796,134.9796,133.932,134.0878,10668.0
2021-08-19 11:30:00,154.95,155.66,154.71,155.53,8340.0,134.1484,134.7631,133.9407,134.6506,8340.0
2021-08-19 12:00:00,155.65,155.89,155.34,155.61,12747.0,134.7545,134.9623,134.4861,134.7198,12747.0
2021-08-19 12:30:00,155.72,155.86,154.87,155.47,18266.0,134.8151,134.9363,134.0792,134.5986,18266.0
2021-08-19 13:00:00,155.43,155.43,154.25,154.25,12403.0,134.564,134.564,133.5424,133.5424,12403.0
2021-08-19 13:30:00,154.44,155.04,154.35,154.4,10380.0,133.7069,134.2264,133.629,133.6723,10380.0
2021-08-19 14:00:00,154.44,154.57,154.04,154.22,7233.0,133.7069,133.8195,133.3606,133.5164,7233.0
2021-08-19 14:30:00,154.0,154.43,153.83,154.05,10029.0,133.326,133.6983,133.1788,133.3693,10029.0
2021-08-19 15:00:00,154.31,154.82,154.04,154.78,14843.0,133.5944,134.0359,133.3606,134.0013,14843.0
2021-08-19 15:30:00,154.74,154.74,153.9,154.25,39118.0,133.9666,133.9666,133.2394,133.5424,39118.0
2021-08-20 09:30:00,154.37,155.74,154.37,155.69,13727.0,133.6463,134.8324,133.6463,134.7891,13727.0
2021-08-20 10:00:00,155.82,156.71,155.55,156.63,16775.0,134.9017,135.6722,134.6679,135.6029,16775.0
2021-08-20 10:30:00,156.63,157.74,156.62,156.99,27642.0,135.6029,136.5639,135.5943,135.9146,27642.0
2021-08-20 11:00:00,157.01,157.71,156.68,156.72,27342.0,135.9319,136.5379,135.6462,135.6808,27342.0
2021-08-20 11:30:00,156.6,156.64,155.48,155.84,20599.0,135.5769,135.6116,134.6073,134.919,20599.0
2021-08-20 12:00:00,155.96,156.84,155.86,156.7,12507.0,135.0229,135.7847,134.9363,135.6635,12507.0
2021-08-20 12:30:00,156.71,156.83,156.45,156.46,6774.0,135.6722,135.7761,135.4471,135.4557,6774.0
2021-08-20 13:00:00,156.53,156.73,156.23,156.34,6231.0,135.5163,135.6895,135.2566,135.3518,6231.0
2021-08-20 13:30:00,156.41,156.49,156.0,156.11,5908.0,135.4124,135.4817,135.0575,135.1527,5908.0
2021-08-20 14:00:00,156.18,156.63,156.1,156.6,7987.0,135.2133,135.6029,135.1441,135.5769,7987.0
2021-08-20 14:30:00,156.62,156.65,156.4,156.59,11034.0,135.5943,135.6202,135.4038,135.5683,11034.0
2021-08-20 15:00:00,156.59,157.39,156.55,157.3,15202.0,135.5683,136.2609,135.5337,136.183,15202.0
2021-08-20 15:30:00,157.34,157.69,157.2,157.31,44381.0,136.2176,136.5206,136.0964,136.1916,44381.0
2021-08-23 09:30:00,157.96,158.85,157.46,157.47,15269.0,136.7544,137.5249,136.3215,136.3301,15269.0
2021-08-23 10:00:00,157.51,157.58,156.71,156.72,11064.0,136.3648,136.4254,135.6722,135.6808,11064.0
2021-08-23 10:30:00,156.32,156.32,155.78,156.14,8415.0,135.3345,135.3345,134.867,135.1787,8415.0
2021-08-23 11:00:00,156.13,156.62,155.93,155.94,5525.0,135.17,135.5943,134.9969,135.0055,5525.0
2021-08-23 11:30:00,155.95,157.39,155.57,157.39,11990.0,135.0142,136.2609,134.6852,136.2609,11990.0
2021-08-23 12:00:00,157.44,158.78,157.44,158.78,16583.0,136.3042,137.4643,136.3042,137.4643,16583.0
2021-08-23 12:30:00,158.78,158.99,158.51,158.84,16644.0,137.4643,137.6461,137.2305,137.5162,16644.0
2021-08-23 13:00:00,158.84,159.41,158.78,159.13,14295.0,137.5162,138.0097,137.4643,137.7673,14295.0
2021-08-23 13:30:00,159.13,159.13,158.44,158.94,9981.0,137.7673,137.7673,137.1699,137.6028,9981.0
2021-08-23 14:00:00,158.9,159.08,158.51,158.63,7345.0,137.5682,137.724,137.2305,137.3344,7345.0
2021-08-23 14:30:00,158.58,158.88,158.41,158.64,6825.0,137.2911,137.5509,137.144,137.3431,6825.0
2021-08-23 15:00:00,158.71,159.02,158.63,158.96,11253.0,137.4037,137.6721,137.3344,137.6201,11253.0
2021-08-23 15:30:00,158.94,159.02,157.95,158.05,34335.0,137.6028,137.6721,136.7457,136.8323,34335.0
2021-08-24 09:30:00,159.86,160.25,158.87,159.0,15811.0,138.3993,138.7369,137.5422,137.6547,15811.0
2021-08-24 10:00:00,158.93,158.93,157.66,157.91,9974.0,137.5941,137.5941,136.4946,136.7111,9974.0
2021-08-24 10:30:00,158.04,158.7,157.67,158.11,24652.0,136.8236,137.395,136.5033,136.8842,24652.0
2021-08-24 11:00:00,158.28,158.71,158.01,158.4,6964.0,137.0314,137.4037,136.7977,137.1353,6964.0
2021-08-24 11:30:00,158.45,158.54,157.93,158.54,8073.0,137.1786,137.2565,136.7284,137.2565,8073.0
2021-08-24 12:00:00,158.53,158.76,158.38,158.59,8608.0,137.2478,137.447,137.118,137.2998,8608.0
2021-08-24 12:30:00,158.69,158.73,158.02,158.39,4933.0,137.3864,137.421,136.8063,137.1266,4933.0
2021-08-24 13:00:00,158.39,158.7,158.11,158.7,7855.0,137.1266,137.395,136.8842,137.395,7855.0
2021-08-24 13:30:00,158.65,159.14,158.36,158.89,7026.0,137.3517,137.776,137.1007,137.5595,7026.0
2021-08-24 14:00:00,158.98,159.27,158.83,159.06,9339.0,137.6374,137.8885,137.5076,137.7067,9339.0
2021-08-24 14:30:00,158.99,159.18,158.62,158.9,7769.0,137.6461,137.8106,137.3258,137.5682,7769.0
2021-08-24 15:00:00,158.9,159.15,158.65,159.14,11445.0,137.5682,137.7846,137.3517,137.776,11445.0
2021-08-24 15:30:00,159.22,159.23,158.01,158.61,47600.0,137.8452,137.8539,136.7977,137.3171,47600.0
2021-08-25 09:30:00,158.81,158.9,157.31,157.53,11301.0,137.4903,137.5682,136.1916,136.3821,11301.0
2021-08-25 10:00:00,157.8,157.82,156.71,156.96,24707.0,136.6158,136.6332,135.6722,135.8886,24707.0
2021-08-25 10:30:00,157.26,158.2,157.25,157.79,20806.0,136.1483,136.9621,136.1397,136.6072,20806.0
2021-08-25 11:00:00,157.78,158.19,157.45,158.12,18326.0,136.5985,136.9535,136.3128,136.8929,18326.0
2021-08-25 11:30:00,158.13,158.2,157.4,157.48,43646.0,136.9015,136.9621,136.2695,136.3388,43646.0
2021-08-25 12:00:00,157.5,158.56,157.38,158.55,32803.0,136.3561,137.2738,136.2522,137.2652,32803.0
2021-08-25 12:30:00,158.52,158.74,158.13,158.5,7866.0,137.2392,137.4297,136.9015,137.2219,7866.0
2021-08-25 13:00:00,158.25,158.82,158.25,158.6,10823.0,137.0054,137.4989,137.0054,137.3084,10823.0
2021-08-25 13:30:00,158.7,159.55,158.57,159.3,19357.0,137.395,138.1309,137.2825,137.9145,19357.0
2021-08-25 14:00:00,159.5,160.26,159.5,160.22,7985.0,138.0876,138.7456,138.0876,138.711,7985.0
2021-08-25 14:30:00,160.12,160.2,159.75,159.97,7600.0,138.6244,138.6937,138.3041,138.4945,7600.0
2021-08-25 15:00:00,159.99,159.99,159.1,159.11,8095.0,138.5118,138.5118,137.7413,137.75,8095.0
2021-08-25 15:30:00,159.19,159.59,158.92,159.53,47170.0,137.8192,138.1655,137.5855,138.1136,47170.0
2021-08-26 09:30:00,159.0,159.28,158.16,158.93,9616.0,138.2316,138.475,137.5013,138.1708,9616.0
2021-08-26 10:00:00,159.27,159.31,157.77,158.28,11110.0,138.4664,138.5011,137.1623,137.6057,11110.0
2021-08-26 10:30:00,158.27,158.31,157.65,157.89,12318.0,137.597,137.6317,137.058,137.2666,12318.0
2021-08-26 11:00:00,157.95,158.72,157.62,158.5,10641.0,137.3188,137.9882,137.0319,137.7969,10641.0
2021-08-26 11:30:00,158.4,158.93,158.2,158.43,7580.0,137.71,138.1708,137.5361,137.7361,7580.0
2021-08-26 12:00:00,158.5,158.79,158.45,158.48,10975.0,137.7969,138.0491,137.7535,137.7795,10975.0
2021-08-26 12:30:00,158.41,158.52,158.0,158.14,9038.0,137.7187,137.8143,137.3622,137.484,9038.0
2021-08-26 13:00:00,158.09,158.11,157.75,157.84,6958.0,137.4405,137.4579,137.1449,137.2231,6958.0
2021-08-26 13:30:00,157.83,158.25,157.83,157.88,10871.0,137.2144,137.5796,137.2144,137.2579,10871.0
2021-08-26 14:00:00,157.82,157.82,157.23,157.23,8837.0,137.2058,137.2058,136.6928,136.6928,8837.0
2021-08-26 14:30:00,157.27,157.34,157.01,157.25,14080.0,136.7276,136.7884,136.5016,136.7102,14080.0
2021-08-26 15:00:00,157.21,157.97,157.19,157.76,20210.0,136.6754,137.3362,136.658,137.1536,20210.0
2021-08-26 15:30:00,157.88,157.94,157.39,157.54,34913.0,137.2579,137.3101,136.8319,136.9623,34913.0
2021-08-27 09:30:00,156.95,158.86,156.95,158.85,7146.0,136.4494,138.1099,136.4494,138.1012,7146.0
2021-08-27 10:00:00,158.65,159.38,158.65,159.19,7622.0,137.9273,138.562,137.9273,138.3968,7622.0
2021-08-27 10:30:00,159.33,159.76,158.69,159.44,9733.0,138.5185,138.8924,137.9621,138.6141,9733.0
2021-08-27 11:00:00,159.55,160.5,159.53,159.96,10931.0,138.7098,139.5357,138.6924,139.0662,10931.0
2021-08-27 11:30:00,159.96,160.29,159.84,159.87,11489.0,139.0662,139.3531,138.9619,138.988,11489.0
2021-08-27 12:00:00,159.95,159.95,159.45,159.77,8374.0,139.0575,139.0575,138.6228,138.901,8374.0
2021-08-27 12:30:00,159.72,160.42,159.69,160.15,14221.0,138.8576,139.4661,138.8315,139.2314,14221.0
2021-08-27 13:00:00,160.21,160.21,159.8,160.0,11119.0,139.2836,139.2836,138.9271,139.101,11119.0
2021-08-27 13:30:00,160.02,161.14,160.02,161.06,11207.0,139.1184,140.0921,139.1184,140.0225,11207.0
2021-08-27 14:00:00,161.06,161.33,160.86,161.33,10164.0,140.0225,140.2573,139.8487,140.2573,10164.0
2021-08-27 14:30:00,161.26,161.35,160.64,161.1,17546.0,140.1964,140.2747,139.6574,140.0573,17546.0
2021-08-27 15:00:00,160.95,161.43,160.94,161.12,10942.0,139.9269,140.3442,139.9182,140.0747,10942.0
2021-08-27 15:30:00,161.11,161.19,160.59,160.76,42991.0,140.066,140.1356,139.6139,139.7617,42991.0
2021-08-30 09:30:00,161.01,161.01,159.73,160.44,13014.0,139.9791,139.9791,138.8663,139.4835,13014.0
2021-08-30 10:00:00,160.24,160.58,159.49,159.97,4703.0,139.3097,139.6052,138.6576,139.0749,4703.0
2021-08-30 10:30:00,160.14,160.28,158.79,158.98,28959.0,139.2227,139.3444,138.0491,138.2142,28959.0
2021-08-30 11:00:00,159.09,159.15,158.67,158.81,8615.0,138.3099,138.362,137.9447,138.0664,8615.0
2021-08-30 11:30:00,158.81,159.32,158.67,158.85,6088.0,138.0664,138.5098,137.9447,138.1012,6088.0
2021-08-30 12:00:00,158.97,159.11,158.68,158.72,5872.0,138.2055,138.3273,137.9534,137.9882,5872.0
2021-08-30 12:30:00,158.73,159.03,158.63,158.87,4382.0,137.9969,138.2577,137.91,138.1186,4382.0
2021-08-30 13:00:00,159.03,159.04,158.43,158.43,6184.0,138.2577,138.2664,137.7361,137.7361,6184.0
2021-08-30 13:30:00,158.41,158.67,158.27,158.6,6770.0,137.7187,137.9447,137.597,137.8839,6770.0
2021-08-30 14:00:00,158.68,159.1,158.68,159.0,8113.0,137.9534,138.3186,137.9534,138.2316,8113.0
2021-08-30 14:30:00,158.92,158.99,158.5,158.72,6981.0,138.1621,138.2229,137.7969,137.9882,6981.0
2021-08-30 15:00:00,158.75,159.04,158.52,158.68,15410.0,138.0143,138.2664,137.8143,137.9534,15410.0
2021-08-30 15:30:00,158.47,158.59,157.85,158.03,48562.0,137.7708,137.8752,137.2318,137.3883,48562.0
2021-08-31 09:30:00,158.05,158.05,157.03,157.66,7474.0,137.4057,137.4057,136.5189,137.0667,7474.0
2021-08-31 10:00:00,157.82,157.99,156.09,156.33,12798.0,137.2058,137.3535,135.7017,135.9104,12798.0
2021-08-31 10:30:00,156.36,157.31,156.35,156.93,7771.0,135.9365,136.7624,135.9278,136.432,7771.0
2021-08-31 11:00:00,156.91,157.49,156.72,157.18,6586.0,136.4146,136.9189,136.2494,136.6493,6586.0
2021-08-31 11:30:00,157.41,157.7,157.15,157.21,9288.0,136.8493,137.1014,136.6233,136.6754,9288.0
2021-08-31 12:00:00,157.22,157.34,157.06,157.06,6803.0,136.6841,136.7884,136.545,136.545,6803.0
2021-08-31 12:30:00,157.08,157.53,157.01,157.53,6361.0,136.5624,136.9536,136.5016,136.9536,6361.0
2021-08-31 13:00:00,157.49,157.6,157.26,157.28,8348.0,136.9189,137.0145,136.7189,136.7363,8348.0
2021-08-31 13:30:00,157.22,157.33,157.08,157.19,8852.0,136.6841,136.7798,136.5624,136.658,8852.0
2021-08-31 14:00:00,157.22,157.44,157.13,157.19,11844.0,136.6841,136.8754,136.6059,136.658,11844.0
2021-08-31 14:30:00,157.17,157.42,157.13,157.18,11205.0,136.6407,136.858,136.6059,136.6493,11205.0
2021-08-31 15:00:00,157.18,157.43,156.97,157.25,10084.0,136.6493,136.8667,136.4668,136.7102,10084.0
2021-08-31 15:30:00,157.21,157.33,156.83,156.84,37359.0,136.6754,136.7798,136.3451,136.3538,37359.0
2021-09-01 09:30:00,156.74,156.84,154.61,154.99,16761.0,136.2668,136.3538,134.415,134.7454,16761.0
2021-09-01 10:00:00,155.14,155.96,154.66,155.02,13366.0,134.8758,135.5887,134.4585,134.7715,13366.0
2021-09-01 10:30:00,155.17,156.64,155.17,156.29,9060.0,134.9019,136.1799,134.9019,135.8756,9060.0
2021-09-01 11:00:00,156.55,156.55,156.12,156.41,6456.0,136.1016,136.1016,135.7278,135.9799,6456.0
2021-09-01 11:30:00,156.41,157.34,156.4,157.09,11206.0,135.9799,136.7884,135.9712,136.5711,11206.0
2021-09-01 12:00:00,157.09,157.65,157.09,157.63,7707.0,136.5711,137.058,136.5711,137.0406,7707.0
2021-09-01 12:30:00,157.7,158.39,157.7,158.16,14963.0,137.1014,137.7013,137.1014,137.5013,14963.0
2021-09-01 13:00:00,158.15,158.16,157.63,157.9,16531.0,137.4926,137.5013,137.0406,137.2753,16531.0
2021-09-01 13:30:00,157.9,157.95,157.36,157.56,33672.0,137.2753,137.3188,136.8058,136.9797,33672.0
2021-09-01 14:00:00,157.56,158.18,157.56,158.18,12438.0,136.9797,137.5187,136.9797,137.5187,12438.0
2021-09-01 14:30:00,158.09,158.14,157.81,158.02,17908.0,137.4405,137.484,137.1971,137.3796,17908.0
2021-09-01 15:00:00,157.94,157.99,157.39,157.6,21741.0,137.3101,137.3535,136.8319,137.0145,21741.0
2021-09-01 15:30:00,157.62,157.63,156.64,156.76,27569.0,137.0319,137.0406,136.1799,136.2842,27569.0
2021-09-02 09:30:00,157.13,159.07,157.08,159.0,34723.0,136.6059,138.2925,136.5624,138.2316,34723.0
2021-09-02 10:00:00,158.67,159.55,158.63,159.44,38214.0,137.9447,138.7098,137.91,138.6141,38214.0
2021-09-02 10:30:00,159.73,159.9,159.15,159.47,35644.0,138.8663,139.0141,138.362,138.6402,35644.0
2021-09-02 11:00:00,159.49,160.46,159.49,160.44,4842.0,138.6576,139.5009,138.6576,139.4835,4842.0
2021-09-02 11:30:00,160.45,161.77,160.33,161.55,34494.0,139.4922,140.6398,139.3879,140.4485,34494.0
2021-09-02 12:00:00,161.5,161.5,160.36,160.84,11384.0,140.4051,140.4051,139.414,139.8313,11384.0
2021-09-02 12:30:00,160.94,160.94,159.95,160.15,9633.0,139.9182,139.9182,139.0575,139.2314,9633.0
2021-09-02 13:00:00,160.22,160.35,159.47,159.61,10329.0,139.2923,139.4053,138.6402,138.7619,10329.0
2021-09-02 13:30:00,159.87,160.18,159.14,159.25,17655.0,138.988,139.2575,138.3533,138.449,17655.0
2021-09-02 14:00:00,159.24,159.43,158.6,158.75,11914.0,138.4403,138.6055,137.8839,138.0143,11914.0
2021-09-02 14:30:00,158.76,159.36,158.74,159.2,7297.0,138.023,138.5446,138.0056,138.4055,7297.0
2021-09-02 15:00:00,159.25,159.98,159.25,159.65,10124.0,138.449,139.0836,138.449,138.7967,10124.0
2021-09-02 15:30:00,159.69,159.93,159.38,159.74,19915.0,138.8315,139.0401,138.562,138.875,19915.0
2021-09-03 09:30:00,159.87,160.25,158.99,159.16,9970.0,138.988,139.3183,138.2229,138.3707,9970.0
2021-09-03 10:00:00,159.12,159.52,158.51,158.6,5918.0,138.3359,138.6837,137.8056,137.8839,5918.0
2021-09-03 10:30:00,158.34,160.04,158.25,159.95,27586.0,137.6578,139.1358,137.5796,139.0575,27586.0
2021-09-03 11:00:00,159.81,160.25,159.36,159.41,16335.0,138.9358,139.3183,138.5446,138.5881,16335.0
2021-09-03 11:30:00,159.51,159.6,159.34,159.6,3171.0,138.675,138.7533,138.5272,138.7533,3171.0
2021-09-03 12:00:00,159.77,160.1,159.53,160.07,2966.0,138.901,139.1879,138.6924,139.1619,2966.0
2021-09-03 12:30:00,160.0,160.43,160.0,160.43,4985.0,139.101,139.4748,139.101,139.4748,4985.0
2021-09-03 13:00:00,160.44,161.35,160.43,161.31,22982.0,139.4835,140.2747,139.4748,140.2399,22982.0
2021-09-03 13:30:00,161.38,161.42,160.42,161.04,19867.0,140.3007,140.3355,139.4661,140.0052,19867.0
2021-09-03 14:00:00,161.1,161.11,160.9,161.01,7192.0,140.0573,140.066,139.8834,139.9791,7192.0
2021-09-03 14:30:00,160.94,160.96,160.4,160.52,7364.0,139.9182,139.9356,139.4488,139.5531,7364.0
2021-09-03 15:00:00,160.58,160.69,160.16,160.24,10894.0,139.6052,139.7009,139.2401,139.3097,10894.0
2021-09-03 15:30:00,160.18,160.2,159.52,159.6,36892.0,139.2575,139.2749,138.6837,138.7533,36892.0
2021-09-07 09:30:00,158.94,159.35,158.01,158.75,15321.0,138.1795,138.5359,137.3709,138.0143,15321.0
2021-09-07 10:00:00,158.85,159.2,157.74,157.87,14288.0,138.1012,138.4055,137.1362,137.2492,14288.0
2021-09-07 10:30:00,157.86,158.8,157.6,158.38,10390.0,137.2405,138.0577,137.0145,137.6926,10390.0
2021-09-07 11:00:00,158.62,158.89,158.21,158.32,18750.0,137.9013,138.136,137.5448,137.6404,18750.0
2021-09-07 11:30:00,158.52,158.52,157.97,158.16,3385.0,137.8143,137.8143,137.3362,137.5013,3385.0
2021-09-07 12:00:00,158.32,158.79,158.14,158.76,6437.0,137.6404,138.0491,137.484,138.023,6437.0
2021-09-07 12:30:00,158.75,158.82,158.3,158.72,5659.0,138.0143,138.0751,137.6231,137.9882,5659.0
2021-09-07 13:00:00,158.81,158.81,158.17,158.18,10153.0,138.0664,138.0664,137.51,137.5187,10153.0
2021-09-07 13:30:00,158.18,158.28,157.88,157.96,6976.0,137.5187,137.6057,137.2579,137.3275,6976.0
2021-09-07 14:00:00,158.04,158.11,157.36,157.38,8071.0,137.397,137.4579,136.8058,136.8232,8071.0
2021-09-07 14:30:00,157.28,157.38,156.99,156.99,11182.0,136.7363,136.8232,136.4842,136.4842,11182.0
2021-09-07 15:00:00,156.99,157.48,156.93,157.43,12527.0,136.4842,136.9102,136.432,136.8667,12527.0
2021-09-07 15:30:00,157.38,157.38,156.01,156.06,49162.0,136.8232,136.8232,135.6322,135.6756,49162.0
2021-09-08 09:30:00,155.61,155.89,155.22,155.3,12638.0,135.2844,135.5278,134.9454,135.0149,12638.0
2021-09-08 10:00:00,155.38,155.38,154.07,154.07,10877.0,135.0845,135.0845,133.9456,133.9456,10877.0
2021-09-08 10:30:00,154.07,154.15,152.73,153.31,28027.0,133.9456,134.0151,132.7806,133.2848,28027.0
2021-09-08 11:00:00,153.47,154.71,153.31,154.58,13004.0,133.4239,134.502,133.2848,134.389,13004.0
2021-09-08 11:30:00,154.35,155.46,154.24,155.33,13848.0,134.189,135.154,134.0934,135.041,13848.0
2021-09-08 12:00:00,155.39,155.96,155.33,155.47,14957.0,135.0932,135.5887,135.041,135.1627,14957.0
2021-09-08 12:30:00,155.61,155.9,155.31,155.75,8865.0,135.2844,135.5365,135.0236,135.4061,8865.0
2021-09-08 13:00:00,155.87,156.6,155.85,156.6,7062.0,135.5105,136.1451,135.4931,136.1451,7062.0
2021-09-08 13:30:00,156.62,156.62,155.85,156.14,6406.0,136.1625,136.1625,135.4931,135.7452,6406.0
2021-09-08 14:00:00,156.24,156.31,155.5,155.62,7181.0,135.8321,135.893,135.1888,135.2931,7181.0
2021-09-08 14:30:00,155.62,155.68,155.35,155.49,7382.0,135.2931,135.3453,135.0584,135.1801,7382.0
2021-09-08 15:00:00,155.44,155.6,155.09,155.09,10790.0,135.1366,135.2757,134.8323,134.8323,10790.0
2021-09-08 15:30:00,155.01,155.29,154.77,154.87,38801.0,134.7628,135.0062,134.5541,134.6411,38801.0
2021-09-09 09:30:00,154.19,156.05,154.0,155.59,10153.0,134.0499,135.6669,133.8847,135.267,10153.0
2021-09-09 10:00:00,155.6,156.6,155.28,156.41,9170.0,135.2757,136.1451,134.9975,135.9799,9170.0
2021-09-09 10:30:00,156.62,157.07,156.51,156.62,8437.0,136.1625,136.5537,136.0669,136.1625,8437.0
2021-09-09 11:00:00,156.61,156.61,156.01,156.09,4378.0,136.1538,136.1538,135.6322,135.7017,4378.0
2021-09-09 11:30:00,156.04,156.2,155.74,156.2,4340.0,135.6583,135.7974,135.3974,135.7974,4340.0
2021-09-09 12:00:00,156.25,156.5,155.88,156.01,8596.0,135.8408,136.0582,135.5192,135.6322,8596.0
2021-09-09 12:30:00,156.06,156.06,155.69,155.89,1975.0,135.6756,135.6756,135.354,135.5278,1975.0
2021-09-09 13:00:00,156.39,156.53,155.9,155.94,5178.0,135.9625,136.0843,135.5365,135.5713,5178.0
2021-09-09 13:30:00,155.95,156.2,155.86,155.91,8172.0,135.58,135.7974,135.5018,135.5452,8172.0
2021-09-09 14:00:00,155.82,155.95,155.38,155.67,5794.0,135.467,135.58,135.0845,135.3366,5794.0
2021-09-09 14:30:00,155.64,155.65,155.29,155.45,2240.0,135.3105,135.3192,135.0062,135.1453,2240.0
2021-09-09 15:00:00,155.27,155.52,155.04,155.13,3650.0,134.9888,135.2062,134.7889,134.8671,3650.0
2021-09-09 15:30:00,155.15,155.58,154.8,154.8,13336.0,134.8845,135.2583,134.5802,134.5802,13336.0
2021-09-10 09:30:00,156.06,156.82,155.65,155.65,17649.0,135.6756,136.3364,135.3192,135.3192,17649.0
2021-09-10 10:00:00,155.5,155.53,154.78,155.02,5236.0,135.1888,135.2149,134.5628,134.7715,5236.0
2021-09-10 10:30:00,155.02,155.12,153.71,153.91,10014.0,134.7715,134.8584,133.6326,133.8065,10014.0
2021-09-10 11:00:00,153.91,154.03,153.13,153.81,25902.0,133.8065,133.9108,133.1284,133.7195,25902.0
2021-09-10 11:30:00,153.69,153.8,153.23,153.64,12749.0,133.6152,133.7108,133.2153,133.5717,12749.0
2021-09-10 12:00:00,153.66,153.76,153.3,153.62,16645.0,133.5891,133.6761,133.2761,133.5544,16645.0
2021-09-10 12:30:00,153.68,154.34,153.64,154.01,10937.0,133.6065,134.1803,133.5717,133.8934,10937.0
2021-09-10 13:00:00,154.09,154.15,153.52,153.88,8737.0,133.963,134.0151,133.4674,133.7804,8737.0
2021-09-10 13:30:00,153.81,153.87,152.95,152.95,16958.0,133.7195,133.7717,132.9719,132.9719,16958.0
2021-09-10 14:00:00,153.03,153.56,153.0,153.4,19109.0,133.0414,133.5022,133.0153,133.3631,19109.0
2021-09-10 14:30:00,153.48,153.53,152.85,153.2,13164.0,133.4326,133.4761,132.8849,133.1892,13164.0
2021-09-10 15:00:00,153.23,153.23,152.36,152.47,16310.0,133.2153,133.2153,132.4589,132.5546,16310.0
2021-09-10 15:30:00,152.41,152.67,151.56,151.57,61989.0,132.5024,132.7284,131.7634,131.7721,61989.0
2021-09-13 09:30:00,152.57,153.57,151.74,152.74,28431.0,132.6415,133.5109,131.9199,132.7893,28431.0
2021-09-13 10:00:00,152.46,152.94,152.03,152.65,13266.0,132.5459,132.9632,132.172,132.7111,13266.0
2021-09-13 10:30:00,152.71,153.44,152.32,153.25,5437.0,132.7632,133.3979,132.4242,133.2327,5437.0
2021-09-13 11:00:00,153.24,154.13,152.96,154.01,12153.0,133.224,133.9977,132.9806,133.8934,12153.0
2021-09-13 11:30:00,153.87,153.9,153.38,153.62,7428.0,133.7717,133.7978,133.3457,133.5544,7428.0
2021-09-13 12:00:00,153.44,153.79,153.08,153.37,7822.0,133.3979,133.7021,133.0849,133.337,7822.0
2021-09-13 12:30:00,153.29,153.55,152.89,153.17,15271.0,133.2675,133.4935,132.9197,133.1631,15271.0
2021-09-13 13:00:00,153.17,153.23,152.64,152.64,8921.0,133.1631,133.2153,132.7024,132.7024,8921.0
2021-09-13 13:30:00,152.63,153.0,152.43,152.54,20757.0,132.6937,133.0153,132.5198,132.6154,20757.0
2021-09-13 14:00:00,152.59,153.29,152.45,153.17,10176.0,132.6589,133.2675,132.5372,133.1631,10176.0
2021-09-13 14:30:00,153.23,153.95,153.1,153.92,5534.0,133.2153,133.8412,133.1023,133.8152,5534.0
2021-09-13 15:00:00,153.79,153.98,153.53,153.85,6242.0,133.7021,133.8673,133.4761,133.7543,6242.0
2021-09-13 15:30:00,153.74,154.32,153.73,154.11,20168.0,133.6587,134.1629,133.65,133.9803,20168.0
2021-09-14 09:30:00,152.99,153.03,146.04,146.18,210178.0,133.0066,133.0414,126.9644,127.0862,210178.0
2021-09-14 10:00:00,146.23,146.42,143.91,144.32,61026.0,127.1296,127.2948,125.1127,125.4691,61026.0
2021-09-14 10:30:00,144.42,145.79,144.02,145.65,37829.0,125.556,126.7471,125.2083,126.6254,37829.0
2021-09-14 11:00:00,145.65,146.18,144.51,144.59,36444.0,126.6254,127.0862,125.6343,125.7038,36444.0
2021-09-14 11:30:00,144.67,144.98,144.33,144.53,29948.0,125.7734,126.0429,125.4778,125.6517,29948.0
2021-09-14 12:00:00,144.61,144.95,144.36,144.66,38226.0,125.7212,126.0168,125.5039,125.7647,38226.0
2021-09-14 12:30:00,144.77,145.05,143.76,143.76,17471.0,125.8603,126.1038,124.9823,124.9823,17471.0
2021-09-14 13:00:00,143.72,144.37,143.54,143.69,16850.0,124.9475,125.5126,124.791,124.9214,16850.0
2021-09-14 13:30:00,143.64,144.46,143.2,143.89,20803.0,124.8779,125.5908,124.4954,125.0953,20803.0
2021-09-14 14:00:00,143.95,145.5,143.72,144.99,30014.0,125.1474,126.495,124.9475,126.0516,30014.0
2021-09-14 14:30:00,145.04,145.23,144.13,144.56,17633.0,126.0951,126.2602,125.3039,125.6778,17633.0
2021-09-14 15:00:00,144.33,144.91,144.29,144.47,14305.0,125.4778,125.982,125.443,125.5995,14305.0
2021-09-14 15:30:00,144.2,145.08,144.2,144.99,59013.0,125.3648,126.1298,125.3648,126.0516,59013.0
2021-09-15 09:30:00,143.57,146.31,143.04,146.3,22764.0,124.8171,127.1992,124.3563,127.1905,22764.0
2021-09-15 10:00:00,146.5,146.6,144.45,144.45,10219.0,127.3644,127.4513,125.5821,125.5821,10219.0
2021-09-15 10:30:00,144.72,144.78,142.7,143.5,21185.0,125.8169,125.869,124.0607,124.7562,21185.0
2021-09-15 11:00:00,143.57,144.26,143.31,144.16,12310.0,124.8171,125.4169,124.591,125.33,12310.0
2021-09-15 11:30:00,143.88,143.89,142.56,142.79,15817.0,125.0866,125.0953,123.939,124.139,15817.0
2021-09-15 12:00:00,142.69,142.8,142.12,142.35,25687.0,124.052,124.1476,123.5565,123.7564,25687.0
2021-09-15 12:30:00,142.31,142.97,141.93,142.56,18249.0,123.7216,124.2954,123.3913,123.939,18249.0
2021-09-15 13:00:00,142.57,142.68,142.44,142.64,25824.0,123.9477,124.0433,123.8347,124.0085,25824.0
2021-09-15 13:30:00,142.59,143.48,142.31,142.31,55282.0,123.9651,124.7388,123.7216,123.7216,55282.0
2021-09-15 14:00:00,142.3,143.29,142.1,143.16,31373.0,123.713,124.5736,123.5391,124.4606,31373.0
2021-09-15 14:30:00,143.24,144.64,143.22,144.51,30868.0,124.5302,125.7473,124.5128,125.6343,30868.0
2021-09-15 15:00:00,144.59,145.48,144.47,145.18,26928.0,125.7038,126.4776,125.5995,126.2168,26928.0
2021-09-15 15:30:00,145.49,145.85,145.19,145.57,78769.0,126.4863,126.7993,126.2255,126.5558,78769.0
2021-09-16 09:30:00,146.34,146.34,142.72,142.88,19174.0,127.2253,127.2253,124.0781,124.2172,19174.0
2021-09-16 10:00:00,142.92,143.08,141.59,141.77,31315.0,124.252,124.3911,123.0957,123.2522,31315.0
2021-09-16 10:30:00,141.91,142.06,141.38,142.0,20117.0,123.3739,123.5043,122.9131,123.4521,20117.0
2021-09-16 11:00:00,142.18,142.89,142.09,142.77,11232.0,123.6086,124.2259,123.5304,124.1216,11232.0
2021-09-16 11:30:00,142.92,143.8,142.92,143.52,18545.0,124.252,125.017,124.252,124.7736,18545.0
2021-09-16 12:00:00,143.51,143.52,143.12,143.44,14248.0,124.7649,124.7736,124.4258,124.704,14248.0
2021-09-16 12:30:00,143.41,143.73,143.13,143.14,12993.0,124.678,124.9562,124.4345,124.4432,12993.0
2021-09-16 13:00:00,143.17,143.76,142.95,143.44,29659.0,124.4693,124.9823,124.2781,124.704,29659.0
2021-09-16 13:30:00,143.36,143.52,143.2,143.37,11974.0,124.6345,124.7736,124.4954,124.6432,11974.0
2021-09-16 14:00:00,143.34,143.36,142.83,143.25,19329.0,124.6171,124.6345,124.1737,124.5389,19329.0
2021-09-16 14:30:00,143.25,143.89,142.94,143.74,26783.0,124.5389,125.0953,124.2694,124.9649,26783.0
2021-09-16 15:00:00,143.66,143.74,143.22,143.33,30004.0,124.8953,124.9649,124.5128,124.6084,30004.0
2021-09-16 15:30:00,143.3,143.9,142.85,143.42,96003.0,124.5823,125.104,124.1911,124.6867,96003.0
2021-09-17 09:30:00,142.67,143.08,141.64,141.93,25055.0,124.0346,124.3911,123.1392,123.3913,25055.0
2021-09-17 10:00:00,142.13,142.25,140.93,141.01,35071.0,123.5652,123.6695,122.5219,122.5915,35071.0
2021-09-17 10:30:00,140.88,141.59,140.69,141.59,13861.0,122.4784,123.0957,122.3133,123.0957,13861.0
2021-09-17 11:00:00,141.48,143.98,141.39,143.53,28297.0,123.0001,125.1735,122.9218,124.7823,28297.0
2021-09-17 11:30:00,143.46,143.73,142.55,142.87,9019.0,124.7214,124.9562,123.9303,124.2085,9019.0
2021-09-17 12:00:00,142.79,143.64,142.79,143.64,25939.0,124.139,124.8779,124.139,124.8779,25939.0
2021-09-17 12:30:00,143.65,143.77,142.99,143.0,10413.0,124.8866,124.9909,124.3128,124.3215,10413.0
2021-09-17 13:00:00,143.0,143.4,142.44,142.69,13635.0,124.3215,124.6693,123.8347,124.052,13635.0
2021-09-17 13:30:00,142.61,142.69,142.21,142.29,9704.0,123.9825,124.052,123.6347,123.7043,9704.0
2021-09-17 14:00:00,142.39,142.72,142.31,142.5,8693.0,123.7912,124.0781,123.7216,123.8868,8693.0
2021-09-17 14:30:00,142.44,142.84,142.32,142.32,8493.0,123.8347,124.1824,123.7303,123.7303,8493.0
2021-09-17 15:00:00,142.41,142.96,142.36,142.81,14092.0,123.8086,124.2867,123.7651,124.1563,14092.0
2021-09-17 15:30:00,142.77,143.24,141.89,142.31,106509.0,124.1216,124.5302,123.3565,123.7216,106509.0
2021-09-20 09:30:00,139.87,143.9,139.2,143.9,29306.0,121.6004,125.104,121.0179,125.104,29306.0
2021-09-20 10:00:00,143.75,144.5,142.61,143.39,14595.0,124.9736,125.6256,123.9825,124.6606,14595.0
2021-09-20 10:30:00,143.44,144.26,143.18,143.41,8967.0,124.704,125.4169,124.478,124.678,8967.0
2021-09-20 11:00:00,143.19,143.75,143.15,143.67,8986.0,124.4867,124.9736,124.4519,124.904,8986.0
2021-09-20 11:30:00,143.62,143.99,143.16,143.16,12876.0,124.8605,125.1822,124.4606,124.4606,12876.0
2021-09-20 12:00:00,143.11,143.28,142.59,142.94,35652.0,124.4172,124.5649,123.9651,124.2694,35652.0
2021-09-20 12:30:00,142.87,142.9,142.46,142.46,12375.0,124.2085,124.2346,123.8521,123.8521,12375.0
2021-09-20 13:00:00,142.38,143.16,142.19,143.08,8548.0,123.7825,124.4606,123.6173,124.3911,8548.0
2021-09-20 13:30:00,142.97,143.83,142.96,143.54,10045.0,124.2954,125.0431,124.2867,124.791,10045.0
2021-09-20 14:00:00,143.62,143.62,143.03,143.23,6290.0,124.8605,124.8605,124.3476,124.5215,6290.0
2021-09-20 14:30:00,143.34,144.32,143.01,144.26,20049.0,124.6171,125.4691,124.3302,125.4169,20049.0
2021-09-20 15:00:00,144.41,144.92,144.2,144.87,13968.0,125.5473,125.9907,125.3648,125.9473,13968.0
2021-09-20 15:30:00,144.88,145.68,144.57,145.44,54371.0,125.956,126.6515,125.6865,126.4428,54371.0
2021-09-21 09:30:00,146.18,147.84,145.59,147.21,59951.0,127.0862,128.5293,126.5732,127.9816,59951.0
2021-09-21 10:00:00,147.59,147.89,146.48,147.13,41061.0,128.312,128.5728,127.347,127.9121,41061.0
2021-09-21 10:30:00,147.13,147.2,146.29,146.75,45774.0,127.9121,127.9729,127.1818,127.5817,45774.0
2021-09-21 11:00:00,146.68,147.56,146.54,147.03,24973.0,127.5208,128.2859,127.3991,127.8251,24973.0
2021-09-21 11:30:00,147.03,147.57,146.96,147.03,10764.0,127.8251,128.2946,127.7643,127.8251,10764.0
2021-09-21 12:00:00,146.92,147.3,146.64,146.64,17788.0,127.7295,128.0599,127.4861,127.4861,17788.0
2021-09-21 12:30:00,146.58,146.68,146.16,146.57,27522.0,127.4339,127.5208,127.0688,127.4252,27522.0
2021-09-21 13:00:00,146.65,146.68,146.17,146.22,22518.0,127.4948,127.5208,127.0775,127.1209,22518.0
2021-09-21 13:30:00,146.26,146.56,146.03,146.2,23132.0,127.1557,127.4165,126.9557,127.1035,23132.0
2021-09-21 14:00:00,146.2,146.6,145.92,145.96,15082.0,127.1035,127.4513,126.8601,126.8949,15082.0
2021-09-21 14:30:00,146.03,146.71,145.94,146.71,14247.0,126.9557,127.5469,126.8775,127.5469,14247.0
2021-09-21 15:00:00,146.81,147.25,146.69,146.99,11418.0,127.6339,128.0164,127.5295,127.7904,11418.0
2021-09-21 15:30:00,147.11,147.19,146.22,146.45,61072.0,127.8947,127.9642,127.1209,127.3209,61072.0
2021-09-22 09:30:00,147.04,147.73,145.5,146.03,15316.0,127.8338,128.4337,126.495,126.9557,15316.0
2021-09-22 10:00:00,146.08,146.09,145.12,145.59,43290.0,126.9992,127.0079,126.1646,126.5732,43290.0
2021-09-22 10:30:00,145.59,145.87,145.48,145.78,30393.0,126.5732,126.8166,126.4776,126.7384,30393.0
2021-09-22 11:00:00,145.85,146.32,145.62,146.15,17435.0,126.7993,127.2079,126.5993,127.0601,17435.0
2021-09-22 11:30:00,146.25,146.39,145.6,145.89,8621.0,127.147,127.2687,126.5819,126.834,8621.0
2021-09-22 12:00:00,145.84,146.44,145.65,146.44,5802.0,126.7906,127.3122,126.6254,127.3122,5802.0
2021-09-22 12:30:00,146.46,146.53,145.86,146.09,9638.0,127.3296,127.3904,126.808,127.0079,9638.0
2021-09-22 13:00:00,146.08,146.16,145.86,146.14,6944.0,126.9992,127.0688,126.808,127.0514,6944.0
2021-09-22 13:30:00,146.3,146.32,145.82,145.93,11403.0,127.1905,127.2079,126.7732,126.8688,11403.0
2021-09-22 14:00:00,145.92,146.72,145.91,146.49,14612.0,126.8601,127.5556,126.8514,127.3557,14612.0
2021-09-22 14:30:00,146.36,146.54,145.54,146.11,13683.0,127.2426,127.3991,126.5298,127.0253,13683.0
2021-09-22 15:00:00,146.13,146.16,145.71,145.75,12138.0,127.0427,127.0688,126.6775,126.7123,12138.0
2021-09-22 15:30:00,145.81,146.16,145.41,145.51,63260.0,126.7645,127.0688,126.4167,126.5037,63260.0
2021-09-23 09:30:00,146.06,147.62,146.01,147.54,12683.0,126.9818,128.3381,126.9384,128.2685,12683.0
2021-09-23 10:00:00,147.93,148.29,147.67,147.99,14009.0,128.6076,128.9205,128.3815,128.6597,14009.0
2021-09-23 10:30:00,147.98,148.01,147.23,147.35,8205.0,128.651,128.6771,127.999,128.1033,8205.0
2021-09-23 11:00:00,147.45,147.53,146.61,146.63,9192.0,128.1903,128.2598,127.46,127.4774,9192.0
2021-09-23 11:30:00,146.73,146.8,146.0,146.02,9706.0,127.5643,127.6252,126.9297,126.9471,9706.0
2021-09-23 12:00:00,146.01,146.11,145.64,145.85,9765.0,126.9384,127.0253,126.6167,126.7993,9765.0
2021-09-23 12:30:00,145.9,146.21,145.78,145.92,5459.0,126.8427,127.1122,126.7384,126.8601,5459.0
2021-09-23 13:00:00,146.12,146.49,146.0,146.16,41152.0,127.034,127.3557,126.9297,127.0688,41152.0
2021-09-23 13:30:00,146.06,146.17,145.59,145.69,21752.0,126.9818,127.0775,126.5732,126.6602,21752.0
2021-09-23 14:00:00,145.7,146.02,145.59,145.9,20147.0,126.6689,126.9471,126.5732,126.8427,20147.0
2021-09-23 14:30:00,146.01,146.57,145.9,146.15,10860.0,126.9384,127.4252,126.8427,127.0601,10860.0
2021-09-23 15:00:00,146.06,146.06,145.88,146.02,10561.0,126.9818,126.9818,126.8253,126.9471,10561.0
2021-09-23 15:30:00,145.9,146.2,145.86,146.03,48359.0,126.8427,127.1035,126.808,126.9557,48359.0
2021-09-24 09:30:00,145.02,146.16,145.0,146.16,8889.0,126.0777,127.0688,126.0603,127.0688,8889.0
2021-09-24 10:00:00,145.95,146.13,145.59,145.75,3221.0,126.8862,127.0427,126.5732,126.7123,3221.0
2021-09-24 10:30:00,145.7,145.8,144.97,145.08,6169.0,126.6689,126.7558,126.0342,126.1298,6169.0
2021-09-24 11:00:00,145.07,145.25,144.82,145.01,8640.0,126.1211,126.2776,125.9038,126.069,8640.0
2021-09-24 11:30:00,144.99,145.21,144.73,145.09,6951.0,126.0516,126.2429,125.8256,126.1385,6951.0
2021-09-24 12:00:00,144.92,145.24,144.83,145.07,7887.0,125.9907,126.2689,125.9125,126.1211,7887.0
2021-09-24 12:30:00,144.99,145.6,144.87,145.38,8250.0,126.0516,126.5819,125.9473,126.3906,8250.0
2021-09-24 13:00:00,145.09,145.55,145.09,145.22,6055.0,126.1385,126.5384,126.1385,126.2515,6055.0
2021-09-24 13:30:00,145.08,145.17,144.85,145.13,8684.0,126.1298,126.2081,125.9299,126.1733,8684.0
2021-09-24 14:00:00,145.17,145.32,144.82,145.32,12037.0,126.2081,126.3385,125.9038,126.3385,12037.0
2021-09-24 14:30:00,145.29,145.35,145.05,145.28,13074.0,126.3124,126.3646,126.1038,126.3037,13074.0
2021-09-24 15:00:00,145.17,145.25,144.82,145.07,19534.0,126.2081,126.2776,125.9038,126.1211,19534.0
2021-09-24 15:30:00,145.11,145.35,144.81,144.85,62316.0,126.1559,126.3646,125.8951,125.9299,62316.0
2021-09-27 09:30:00,147.5,149.11,147.0,148.36,44363.0,128.2337,129.6334,127.799,128.9814,44363.0
2021-09-27 10:00:00,148.39,149.91,148.21,149.65,32983.0,129.0075,130.3289,128.851,130.1029,32983.0
2021-09-27 10:30:00,149.7,150.11,149.45,149.51,28596.0,130.1464,130.5028,129.929,129.9812,28596.0
2021-09-27 11:00:00,149.66,149.89,148.55,149.59,33632.0,130.1116,130.3116,129.1466,130.0507,33632.0
2021-09-27 11:30:00,149.35,149.35,148.5,149.01,16791.0,129.8421,129.8421,129.1031,129.5465,16791.0
2021-09-27 12:00:00,148.96,149.73,148.96,149.45,12419.0,129.503,130.1725,129.503,129.929,12419.0
2021-09-27 12:30:00,149.54,150.4,149.43,150.29,15917.0,130.0073,130.7549,129.9116,130.6593,15917.0
2021-09-27 13:00:00,150.3,150.51,149.75,150.3,13140.0,130.668,130.8506,130.1898,130.668,13140.0
2021-09-27 13:30:00,150.28,150.4,149.55,150.07,15485.0,130.6506,130.7549,130.016,130.468,15485.0
2021-09-27 14:00:00,150.11,150.55,149.98,150.11,13715.0,130.5028,130.8854,130.3898,130.5028,13715.0
2021-09-27 14:30:00,150.04,150.04,148.99,149.1,11641.0,130.442,130.442,129.5291,129.6247,11641.0
2021-09-27 15:00:00,149.15,149.18,148.43,148.76,16734.0,129.6682,129.6943,129.0423,129.3292,16734.0
2021-09-27 15:30:00,148.86,148.86,147.26,147.47,68931.0,129.4161,129.4161,128.0251,128.2077,68931.0
2021-09-28 09:30:00,148.31,152.37,148.24,152.19,58943.0,128.9379,132.4676,128.8771,132.3111,58943.0
2021-09-28 10:00:00,152.23,152.77,151.0,151.91,34933.0,132.3459,132.8154,131.2766,132.0677,34933.0
2021-09-28 10:30:00,151.92,153.13,151.05,151.28,38801.0,132.0764,133.1284,131.32,131.52,38801.0
2021-09-28 11:00:00,151.38,152.16,150.6,151.59,22577.0,131.6069,132.2851,130.9288,131.7895,22577.0
2021-09-28 11:30:00,151.58,151.88,150.5,151.17,14807.0,131.7808,132.0416,130.8419,131.4244,14807.0
2021-09-28 12:00:00,151.0,151.29,150.55,151.26,13666.0,131.2766,131.5287,130.8854,131.5026,13666.0
2021-09-28 12:30:00,151.23,151.25,150.69,150.98,8154.0,131.4765,131.4939,131.0071,131.2592,8154.0
2021-09-28 13:00:00,151.08,152.03,151.0,151.8,24215.0,131.3461,132.172,131.2766,131.9721,24215.0
2021-09-28 13:30:00,151.78,151.97,151.3,151.46,13087.0,131.9547,132.1199,131.5374,131.6765,13087.0
2021-09-28 14:00:00,151.53,151.84,150.86,151.53,20835.0,131.7373,132.0069,131.1549,131.7373,20835.0
2021-09-28 14:30:00,151.44,151.74,150.78,151.31,24129.0,131.6591,131.9199,131.0853,131.5461,24129.0
2021-09-28 15:00:00,151.21,151.73,150.5,150.5,11688.0,131.4591,131.9112,130.8419,130.8419,11688.0
2021-09-28 15:30:00,150.53,151.01,149.62,149.7,58564.0,130.868,131.2853,130.0768,130.1464,58564.0
2021-09-29 09:30:00,149.99,150.7,148.24,149.35,21634.0,130.3985,131.0158,128.8771,129.8421,21634.0
2021-09-29 10:00:00,149.41,149.74,149.03,149.27,7748.0,129.8943,130.1812,129.5639,129.7725,7748.0
2021-09-29 10:30:00,149.12,149.75,148.92,149.55,12272.0,129.6421,130.1898,129.4683,130.016,12272.0
2021-09-29 11:00:00,149.42,150.42,149.36,150.37,8876.0,129.9029,130.7723,129.8508,130.7289,8876.0
2021-09-29 11:30:00,150.58,150.99,150.34,150.78,10465.0,130.9114,131.2679,130.7028,131.0853,10465.0
2021-09-29 12:00:00,150.76,151.09,150.66,150.66,7938.0,131.0679,131.3548,130.981,130.981,7938.0
2021-09-29 12:30:00,150.55,150.87,150.21,150.69,5788.0,130.8854,131.1636,130.5898,131.0071,5788.0
2021-09-29 13:00:00,150.8,150.8,150.23,150.23,10149.0,131.1027,131.1027,130.6071,130.6071,10149.0
2021-09-29 13:30:00,150.23,150.84,150.2,150.58,7400.0,130.6071,131.1375,130.5811,130.9114,7400.0
2021-09-29 14:00:00,150.58,150.88,150.47,150.8,5021.0,130.9114,131.1722,130.8158,131.1027,5021.0
2021-09-29 14:30:00,150.83,150.84,149.81,149.93,7501.0,131.1288,131.1375,130.242,130.3463,7501.0
2021-09-29 15:00:00,150.08,150.08,149.32,149.4,14826.0,130.4767,130.4767,129.816,129.8856,14826.0
2021-09-29 15:30:00,149.33,149.64,147.98,148.36,81006.0,129.8247,130.0942,128.651,128.9814,81006.0
2021-09-30 09:30:00,148.69,149.09,147.2,147.91,12315.0,129.2683,129.6161,127.9729,128.5902,12315.0
2021-09-30 10:00:00,147.93,148.28,146.8,146.8,25947.0,128.6076,128.9119,127.6252,127.6252,25947.0
2021-09-30 10:30:00,146.93,147.1,145.74,146.16,17523.0,127.7382,127.886,126.7036,127.0688,17523.0
2021-09-30 11:00:00,146.1,147.42,146.1,146.96,8416.0,127.0166,128.1642,127.0166,127.7643,8416.0
2021-09-30 11:30:00,147.08,147.08,146.09,146.45,10544.0,127.8686,127.8686,127.0079,127.3209,10544.0
2021-09-30 12:00:00,146.25,146.4,145.88,146.22,9867.0,127.147,127.2774,126.8253,127.1209,9867.0
2021-09-30 12:30:00,146.13,146.9,146.13,146.62,8950.0,127.0427,127.7121,127.0427,127.4687,8950.0
2021-09-30 13:00:00,146.59,146.82,146.36,146.36,4589.0,127.4426,127.6426,127.2426,127.2426,4589.0
2021-09-30 13:30:00,146.32,146.78,146.27,146.76,12353.0,127.2079,127.6078,127.1644,127.5904,12353.0
2021-09-30 14:00:00,147.04,147.16,146.48,146.58,7316.0,127.8338,127.9381,127.347,127.4339,7316.0
2021-09-30 14:30:00,146.59,147.05,146.5,146.5,6319.0,127.4426,127.8425,127.3644,127.3644,6319.0
2021-09-30 15:00:00,146.46,146.97,146.45,146.53,13052.0,127.3296,127.773,127.3209,127.3904,13052.0
2021-09-30 15:30:00,146.56,146.85,146.22,146.35,111937.0,127.4165,127.6686,127.1209,127.2339,111937.0
2021-10-01 09:30:00,146.06,147.2,145.7,146.47,15275.0,126.9818,127.9729,126.6689,127.3383,15275.0
2021-10-01 10:00:00,146.47,146.52,145.83,146.52,8833.0,127.3383,127.3817,126.7819,127.3817,8833.0
2021-10-01 10:30:00,146.37,146.51,145.69,146.21,17891.0,127.2513,127.373,126.6602,127.1122,17891.0
2021-10-01 11:00:00,146.19,146.46,145.8,146.21,9804.0,127.0948,127.3296,126.7558,127.1122,9804.0
2021-10-01 11:30:00,146.35,146.74,146.3,146.46,7525.0,127.2339,127.573,127.1905,127.3296,7525.0
2021-10-01 12:00:00,146.34,146.97,146.21,146.97,10229.0,127.2253,127.773,127.1122,127.773,10229.0
2021-10-01 12:30:00,146.85,147.1,146.69,147.08,8676.0,127.6686,127.886,127.5295,127.8686,8676.0
2021-10-01 13:00:00,146.94,147.08,146.65,147.02,5118.0,127.7469,127.8686,127.4948,127.8164,5118.0
2021-10-01 13:30:00,147.06,147.51,147.05,147.26,8925.0,127.8512,128.2424,127.8425,128.0251,8925.0
2021-10-01 14:00:00,147.31,147.38,147.03,147.13,4834.0,128.0686,128.1294,127.8251,127.9121,4834.0
2021-10-01 14:30:00,146.99,148.98,146.98,148.44,25429.0,127.7904,129.5204,127.7817,129.051,25429.0
2021-10-01 15:00:00,148.44,148.5,147.64,147.76,7269.0,129.051,129.1031,128.3555,128.4598,7269.0
2021-10-01 15:30:00,147.61,147.81,147.05,147.24,35669.0,128.3294,128.5032,127.8425,128.0077,35669.0
2021-10-04 09:30:00,147.0,148.33,147.0,148.1,8675.0,127.799,128.9553,127.799,128.7554,8675.0
2021-10-04 10:00:00,148.08,148.08,146.16,146.69,6397.0,128.738,128.738,127.0688,127.5295,6397.0
2021-10-04 10:30:00,146.28,147.01,146.14,146.67,12768.0,127.1731,127.8077,127.0514,127.5122,12768.0
2021-10-04 11:00:00,146.7,146.71,146.0,146.26,11446.0,127.5382,127.5469,126.9297,127.1557,11446.0
2021-10-04 11:30:00,146.31,146.82,145.87,146.66,15871.0,127.1992,127.6426,126.8166,127.5035,15871.0
2021-10-04 12:00:00,146.48,147.09,146.38,146.66,9077.0,127.347,127.8773,127.26,127.5035,9077.0
2021-10-04 12:30:00,146.63,146.63,146.17,146.34,34921.0,127.4774,127.4774,127.0775,127.2253,34921.0
2021-10-04 13:00:00,146.22,146.72,146.09,146.64,7342.0,127.1209,127.5556,127.0079,127.4861,7342.0
2021-10-04 13:30:00,146.82,147.0,146.16,146.39,12941.0,127.6426,127.799,127.0688,127.2687,12941.0
2021-10-04 14:00:00,146.43,146.66,145.83,146.0,13421.0,127.3035,127.5035,126.7819,126.9297,13421.0
2021-10-04 14:30:00,146.0,146.53,146.0,146.27,12900.0,126.9297,127.3904,126.9297,127.1644,12900.0
2021-10-04 15:00:00,146.34,146.68,146.05,146.14,24555.0,127.2253,127.5208,126.9731,127.0514,24555.0
2021-10-04 15:30:00,146.31,146.53,145.95,146.25,84274.0,127.1992,127.3904,126.8862,127.147,84274.0
2021-10-05 09:30:00,145.5,146.92,145.39,146.64,26481.0,126.495,127.7295,126.3993,127.4861,26481.0
2021-10-05 10:00:00,146.95,147.15,146.48,146.8,9077.0,127.7556,127.9295,127.347,127.6252,9077.0
2021-10-05 10:30:00,147.09,147.2,146.69,146.81,5950.0,127.8773,127.9729,127.5295,127.6339,5950.0
2021-10-05 11:00:00,146.98,147.84,146.98,147.56,11537.0,127.7817,128.5293,127.7817,128.2859,11537.0
2021-10-05 11:30:00,147.44,147.7,146.82,147.0,9637.0,128.1816,128.4076,127.6426,127.799,9637.0
2021-10-05 12:00:00,146.96,147.02,146.28,146.62,11723.0,127.7643,127.8164,127.1731,127.4687,11723.0
2021-10-05 12:30:00,146.61,146.66,146.36,146.66,5270.0,127.46,127.5035,127.2426,127.5035,5270.0
2021-10-05 13:00:00,146.52,146.85,146.46,146.63,7225.0,127.3817,127.6686,127.3296,127.4774,7225.0
2021-10-05 13:30:00,146.6,146.82,146.55,146.55,7659.0,127.4513,127.6426,127.4078,127.4078,7659.0
2021-10-05 14:00:00,146.72,146.88,146.48,146.77,15832.0,127.5556,127.6947,127.347,127.5991,15832.0
2021-10-05 14:30:00,146.94,147.01,146.54,146.64,7988.0,127.7469,127.8077,127.3991,127.4861,7988.0
2021-10-05 15:00:00,146.57,146.74,146.37,146.37,16688.0,127.4252,127.573,127.2513,127.2513,16688.0
2021-10-05 15:30:00,146.47,146.58,146.22,146.57,44757.0,127.3383,127.4339,127.1209,127.4252,44757.0
2021-10-06 09:30:00,146.41,147.24,146.03,146.22,46297.0,127.2861,128.0077,126.9557,127.1209,46297.0
2021-10-06 10:00:00,146.2,146.25,145.16,145.33,41877.0,127.1035,127.147,126.1994,126.3472,41877.0
2021-10-06 10:30:00,145.33,145.98,145.33,145.7,29092.0,126.3472,126.9123,126.3472,126.6689,29092.0
2021-10-06 11:00:00,145.75,145.94,145.32,145.32,19358.0,126.7123,126.8775,126.3385,126.3385,19358.0
2021-10-06 11:30:00,145.34,145.62,145.07,145.62,18318.0,126.3559,126.5993,126.1211,126.5993,18318.0
2021-10-06 12:00:00,145.76,145.87,145.41,145.46,5368.0,126.721,126.8166,126.4167,126.4602,5368.0
2021-10-06 12:30:00,145.55,145.72,145.23,145.23,7122.0,126.5384,126.6862,126.2602,126.2602,7122.0
2021-10-06 13:00:00,145.23,145.5,145.1,145.48,17599.0,126.2602,126.495,126.1472,126.4776,17599.0
2021-10-06 13:30:00,145.54,146.16,145.53,146.05,5473.0,126.5298,127.0688,126.5211,126.9731,5473.0
2021-10-06 14:00:00,146.22,147.07,146.14,146.87,11523.0,127.1209,127.8599,127.0514,127.686,11523.0
2021-10-06 14:30:00,146.8,147.36,146.8,146.92,8134.0,127.6252,128.112,127.6252,127.7295,8134.0
2021-10-06 15:00:00,146.77,147.13,146.63,147.1,7203.0,127.5991,127.9121,127.4774,127.886,7203.0
2021-10-06 15:30:00,147.14,147.59,146.7,147.5,34935.0,127.9208,128.312,127.5382,128.2337,34935.0
2021-10-07 09:30:00,148.71,150.86,148.6,150.86,13216.0,129.2857,131.1549,129.1901,131.1549,13216.0
2021-10-07 10:00:00,150.77,151.45,150.16,150.51,11218.0,131.0766,131.6678,130.5463,130.8506,11218.0
2021-10-07 10:30:00,150.22,150.35,149.24,149.24,7654.0,130.5985,130.7115,129.7465,129.7465,7654.0
2021-10-07 11:00:00,149.43,149.89,149.24,149.24,9139.0,129.9116,130.3116,129.7465,129.7465,9139.0
2021-10-07 11:30:00,149.28,149.48,149.04,149.36,5617.0,129.7812,129.9551,129.5726,129.8508,5617.0
2021-10-07 12:00:00,149.29,149.7,149.29,149.4,4941.0,129.7899,130.1464,129.7899,129.8856,4941.0
2021-10-07 12:30:00,149.43,149.6,149.21,149.58,3741.0,129.9116,130.0594,129.7204,130.0421,3741.0
2021-10-07 13:00:00,149.42,149.42,149.23,149.31,3965.0,129.9029,129.9029,129.7378,129.8073,3965.0
2021-10-07 13:30:00,149.31,149.91,149.25,149.72,5933.0,129.8073,130.3289,129.7552,130.1638,5933.0
2021-10-07 14:00:00,149.69,149.7,148.55,148.78,7626.0,130.1377,130.1464,129.1466,129.3465,7626.0
2021-10-07 14:30:00,148.71,148.71,148.28,148.33,7179.0,129.2857,129.2857,128.9119,128.9553,7179.0
2021-10-07 15:00:00,148.32,149.04,148.0,148.96,14829.0,128.9466,129.5726,128.6684,129.503,14829.0
2021-10-07 15:30:00,149.02,149.16,147.84,148.01,39685.0,129.5552,129.6769,128.5293,128.6771,39685.0
2021-10-08 09:30:00,147.86,147.86,146.02,147.39,12186.0,128.5467,128.5467,126.9471,128.1381,12186.0
2021-10-08 10:00:00,147.43,147.57,146.17,146.4,8689.0,128.1729,128.2946,127.0775,127.2774,8689.0
2021-10-08 10:30:00,146.27,146.6,146.08,146.36,13804.0,127.1644,127.4513,126.9992,127.2426,13804.0
2021-10-08 11:00:00,146.31,146.57,146.13,146.31,9397.0,127.1992,127.4252,127.0427,127.1992,9397.0
2021-10-08 11:30:00,146.44,146.7,145.92,145.93,22549.0,127.3122,127.5382,126.8601,126.8688,22549.0
2021-10-08 12:00:00,145.92,146.44,145.91,146.17,12662.0,126.8601,127.3122,126.8514,127.0775,12662.0
2021-10-08 12:30:00,146.25,146.25,145.8,145.82,13365.0,127.147,127.147,126.7558,126.7732,13365.0
2021-10-08 13:00:00,145.88,145.89,145.49,145.88,16192.0,126.8253,126.834,126.4863,126.8253,16192.0
2021-10-08 13:30:00,145.86,146.53,145.83,146.46,9345.0,126.808,127.3904,126.7819,127.3296,9345.0
2021-10-08 14:00:00,146.57,147.19,146.46,147.19,14882.0,127.4252,127.9642,127.3296,127.9642,14882.0
2021-10-08 14:30:00,147.03,147.27,146.83,147.12,7651.0,127.8251,128.0338,127.6513,127.9034,7651.0
2021-10-08 15:00:00,147.02,147.81,146.88,147.74,17376.0,127.8164,128.5032,127.6947,128.4424,17376.0
2021-10-08 15:30:00,147.71,147.76,146.97,146.97,32396.0,128.4163,128.4598,127.773,127.773,32396.0
2021-10-11 09:30:00,148.3,148.81,147.82,148.65,6052.0,128.9292,129.3726,128.5119,129.2335,6052.0
2021-10-11 10:00:00,148.43,149.37,148.07,148.93,6572.0,129.0423,129.8595,128.7293,129.477,6572.0
2021-10-11 10:30:00,148.77,148.99,148.25,148.81,5471.0,129.3379,129.5291,128.8858,129.3726,5471.0
2021-10-11 11:00:00,148.66,148.84,148.22,148.55,14826.0,129.2422,129.3987,128.8597,129.1466,14826.0
2021-10-11 11:30:00,148.78,149.47,148.78,149.45,5594.0,129.3465,129.9464,129.3465,129.929,5594.0
2021-10-11 12:00:00,149.45,149.57,148.85,148.9,11820.0,129.929,130.0334,129.4074,129.4509,11820.0
2021-10-11 12:30:00,148.89,148.97,148.64,148.65,8226.0,129.4422,129.5117,129.2248,129.2335,8226.0
2021-10-11 13:00:00,148.57,148.57,148.0,148.0,4050.0,129.164,129.164,128.6684,128.6684,4050.0
2021-10-11 13:30:00,147.81,148.52,147.81,148.44,10317.0,128.5032,129.1205,128.5032,129.051,10317.0
2021-10-11 14:00:00,148.47,148.78,147.99,148.38,13379.0,129.077,129.3465,128.6597,128.9988,13379.0
2021-10-11 14:30:00,148.22,148.4,147.99,148.4,8285.0,128.8597,129.0162,128.6597,129.0162,8285.0
2021-10-11 15:00:00,148.28,149.01,148.21,148.65,27736.0,128.9119,129.5465,128.851,129.2335,27736.0
2021-10-11 15:30:00,148.74,149.11,148.55,148.59,36867.0,129.3118,129.6334,129.1466,129.1814,36867.0
2021-10-12 09:30:00,149.07,151.28,149.07,151.02,16299.0,129.5987,131.52,129.5987,131.294,16299.0
2021-10-12 10:00:00,151.1,151.29,150.0,150.14,7959.0,131.3635,131.5287,130.4072,130.5289,7959.0
2021-10-12 10:30:00,150.23,150.52,150.08,150.33,5318.0,130.6071,130.8593,130.4767,130.6941,5318.0
2021-10-12 11:00:00,150.24,150.42,149.17,149.17,6122.0,130.6158,130.7723,129.6856,129.6856,6122.0
2021-10-12 11:30:00,149.32,149.85,148.93,149.77,5369.0,129.816,130.2768,129.477,130.2072,5369.0
2021-10-12 12:00:00,149.77,150.36,149.77,149.89,8455.0,130.2072,130.7202,130.2072,130.3116,8455.0
2021-10-12 12:30:00,149.79,149.85,149.41,149.47,4919.0,130.2246,130.2768,129.8943,129.9464,4919.0
2021-10-12 13:00:00,149.5,149.72,149.43,149.68,3324.0,129.9725,130.1638,129.9116,130.129,3324.0
2021-10-12 13:30:00,149.69,150.17,149.66,149.9,5814.0,130.1377,130.555,130.1116,130.3203,5814.0
2021-10-12 14:00:00,149.9,150.19,149.78,149.79,4593.0,130.3203,130.5724,130.2159,130.2246,4593.0
2021-10-12 14:30:00,149.87,149.95,149.47,149.86,14582.0,130.2942,130.3637,129.9464,130.2855,14582.0
2021-10-12 15:00:00,149.93,149.95,149.61,149.95,13984.0,130.3463,130.3637,130.0681,130.3637,13984.0
2021-10-12 15:30:00,149.76,150.61,149.49,150.36,62330.0,130.1985,130.9375,129.9638,130.7202,62330.0
2021-10-13 09:30:00,150.83,151.29,149.5,149.5,8704.0,131.1288,131.5287,129.9725,129.9725,8704.0
2021-10-13 10:00:00,149.54,149.6,148.48,148.55,16525.0,130.0073,130.0594,129.0857,129.1466,16525.0
2021-10-13 10:30:00,148.69,148.8,148.21,148.35,11446.0,129.2683,129.3639,128.851,128.9727,11446.0
2021-10-13 11:00:00,148.35,148.88,148.21,148.21,12223.0,128.9727,129.4335,128.851,128.851,12223.0
2021-10-13 11:30:00,148.06,148.13,147.47,147.56,18261.0,128.7206,128.7814,128.2077,128.2859,18261.0
2021-10-13 12:00:00,147.52,147.59,147.05,147.5,9546.0,128.2511,128.312,127.8425,128.2337,9546.0
2021-10-13 12:30:00,147.5,147.54,146.25,146.61,11035.0,128.2337,128.2685,127.147,127.46,11035.0
2021-10-13 13:00:00,146.67,147.23,146.16,147.0,19860.0,127.5122,127.999,127.0688,127.799,19860.0
2021-10-13 13:30:00,147.22,147.33,146.62,146.62,5806.0,127.9903,128.0859,127.4687,127.4687,5806.0
2021-10-13 14:00:00,146.52,147.1,146.51,146.88,9970.0,127.3817,127.886,127.373,127.6947,9970.0
2021-10-13 14:30:00,146.78,146.91,146.35,146.91,8233.0,127.6078,127.7208,127.2339,127.7208,8233.0
2021-10-13 15:00:00,146.94,147.38,146.74,146.8,9913.0,127.7469,128.1294,127.573,127.6252,9913.0
2021-10-13 15:30:00,146.8,147.13,146.37,146.67,54624.0,127.6252,127.9121,127.2513,127.5122,54624.0
2021-10-14 09:30:00,147.8,148.23,147.0,147.02,12608.0,128.4946,128.8684,127.799,127.8164,12608.0
2021-10-14 10:00:00,147.02,148.23,146.88,147.9,36422.0,127.8164,128.8684,127.6947,128.5815,36422.0
2021-10-14 10:30:00,148.21,148.61,147.72,148.5,25530.0,128.851,129.1988,128.425,129.1031,25530.0
2021-10-14 11:00:00,148.21,148.31,147.79,148.02,19973.0,128.851,128.9379,128.4859,128.6858,19973.0
2021-10-14 11:30:00,148.01,149.02,147.94,148.65,22414.0,128.6771,129.5552,128.6163,129.2335,22414.0
2021-10-14 12:00:00,148.74,149.37,148.66,148.73,24214.0,129.3118,129.8595,129.2422,129.3031,24214.0
2021-10-14 12:30:00,148.83,148.98,148.62,148.98,9739.0,129.39,129.5204,129.2074,129.5204,9739.0
2021-10-14 13:00:00,148.94,148.94,148.19,148.27,5510.0,129.4856,129.4856,128.8336,128.9032,5510.0
2021-10-14 13:30:00,148.28,148.89,148.27,148.75,8844.0,128.9119,129.4422,128.9032,129.3205,8844.0
2021-10-14 14:00:00,148.72,148.87,148.59,148.8,9032.0,129.2944,129.4248,129.1814,129.3639,9032.0
2021-10-14 14:30:00,148.8,148.93,148.47,148.57,14164.0,129.3639,129.477,129.077,129.164,14164.0
2021-10-14 15:00:00,148.6,148.6,148.09,148.09,7457.0,129.1901,129.1901,128.7467,128.7467,7457.0
2021-10-14 15:30:00,148.05,148.61,147.9,148.58,37754.0,128.7119,129.1988,128.5815,129.1727,37754.0
2021-10-15 09:30:00,150.61,150.79,147.72,148.44,40737.0,130.9375,131.094,128.425,129.051,40737.0
2021-10-15 10:00:00,148.74,149.45,148.0,148.19,19540.0,129.3118,129.929,128.6684,128.8336,19540.0
2021-10-15 10:30:00,148.33,148.98,148.2,148.57,11217.0,128.9553,129.5204,128.8423,129.164,11217.0
2021-10-15 11:00:00,148.68,149.24,148.32,148.32,13642.0,129.2596,129.7465,128.9466,128.9466,13642.0
2021-10-15 11:30:00,148.25,148.48,148.08,148.26,4368.0,128.8858,129.0857,128.738,128.8945,4368.0
2021-10-15 12:00:00,148.34,148.62,148.34,148.51,6516.0,128.964,129.2074,128.964,129.1118,6516.0
2021-10-15 12:30:00,148.46,148.56,148.38,148.39,2507.0,129.0683,129.1553,128.9988,129.0075,2507.0
2021-10-15 13:00:00,148.38,148.69,148.32,148.58,4968.0,128.9988,129.2683,128.9466,129.1727,4968.0
2021-10-15 13:30:00,148.56,148.78,148.5,148.5,10410.0,129.1553,129.3465,129.1031,129.1031,10410.0
2021-10-15 14:00:00,148.56,149.34,148.54,148.9,18901.0,129.1553,129.8334,129.1379,129.4509,18901.0
2021-10-15 14:30:00,148.96,149.13,148.92,148.96,9402.0,129.503,129.6508,129.4683,129.503,9402.0
2021-10-15 15:00:00,148.96,149.05,148.58,148.75,4753.0,129.503,129.5813,129.1727,129.3205,4753.0
2021-10-15 15:30:00,148.7,148.92,148.33,148.36,31412.0,129.277,129.4683,128.9553,128.9814,31412.0
2021-10-18 09:30:00,147.54,147.65,146.06,146.21,23239.0,128.2685,128.3641,126.9818,127.1122,23239.0
2021-10-18 10:00:00,146.4,147.26,146.39,146.83,12033.0,127.2774,128.0251,127.2687,127.6513,12033.0
2021-10-18 10:30:00,146.76,147.29,146.61,146.7,14037.0,127.5904,128.0512,127.46,127.5382,14037.0
2021-10-18 11:00:00,146.7,147.64,146.7,147.59,45136.0,127.5382,128.3555,127.5382,128.312,45136.0
2021-10-18 11:30:00,147.71,149.17,147.7,149.17,22951.0,128.4163,129.6856,128.4076,129.6856,22951.0
2021-10-18 12:00:00,149.07,150.22,148.93,150.19,74711.0,129.5987,130.5985,129.477,130.5724,74711.0
2021-10-18 12:30:00,150.17,150.66,149.38,149.76,55104.0,130.555,130.981,129.8682,130.1985,55104.0
2021-10-18 13:00:00,149.76,150.33,148.81,149.03,23438.0,130.1985,130.6941,129.3726,129.5639,23438.0
2021-10-18 13:30:00,149.13,149.15,148.47,149.08,7776.0,129.6508,129.6682,129.077,129.6074,7776.0
2021-10-18 14:00:00,149.06,149.06,148.47,148.53,4728.0,129.59,129.59,129.077,129.1292,4728.0
2021-10-18 14:30:00,148.47,148.71,148.11,148.11,5845.0,129.077,129.2857,128.7641,128.7641,5845.0
2021-10-18 15:00:00,148.26,148.8,148.08,148.78,54867.0,128.8945,129.3639,128.738,129.3465,54867.0
2021-10-18 15:30:00,148.74,148.77,148.11,148.27,30922.0,129.3118,129.3379,128.7641,128.9032,30922.0
2021-10-19 09:30:00,148.5,148.5,147.5,148.19,19252.0,129.1031,129.1031,128.2337,128.8336,19252.0
2021-10-19 10:00:00,147.88,148.05,147.55,147.55,7331.0,128.5641,128.7119,128.2772,128.2772,7331.0
2021-10-19 10:30:00,147.59,147.65,147.0,147.29,12174.0,128.312,128.3641,127.799,128.0512,12174.0
2021-10-19 11:00:00,147.41,147.83,147.28,147.78,8322.0,128.1555,128.5206,128.0425,128.4772,8322.0
2021-10-19 11:30:00,147.77,147.77,147.08,147.37,13985.0,128.4685,128.4685,127.8686,128.1207,13985.0
2021-10-19 12:00:00,147.4,147.71,147.3,147.33,8731.0,128.1468,128.4163,128.0599,128.0859,8731.0
2021-10-19 12:30:00,147.4,148.0,147.09,147.64,47436.0,128.1468,128.6684,127.8773,128.3555,47436.0
2021-10-19 13:00:00,147.65,147.84,147.61,147.65,16331.0,128.3641,128.5293,128.3294,128.3641,16331.0
2021-10-19 13:30:00,147.75,148.65,147.62,148.16,23121.0,128.4511,129.2335,128.3381,128.8075,23121.0
2021-10-19 14:00:00,148.18,148.49,148.06,148.11,11168.0,128.8249,129.0944,128.7206,128.7641,11168.0
2021-10-19 14:30:00,148.08,149.12,147.95,149.0,26740.0,128.738,129.6421,128.625,129.5378,26740.0
2021-10-19 15:00:00,148.95,149.16,148.4,148.43,14134.0,129.4943,129.6769,129.0162,129.0423,14134.0
2021-10-19 15:30:00,148.44,148.75,148.25,148.5,41028.0,129.051,129.3205,128.8858,129.1031,41028.0
2021-10-20 09:30:00,148.65,149.35,148.2,149.09,8849.0,129.2335,129.8421,128.8423,129.6161,8849.0
2021-10-20 10:00:00,148.86,149.18,148.47,148.65,4787.0,129.4161,129.6943,129.077,129.2335,4787.0
2021-10-20 10:30:00,148.75,149.23,148.52,148.98,5498.0,129.3205,129.7378,129.1205,129.5204,5498.0
2021-10-20 11:00:00,149.08,149.2,148.74,148.86,9296.0,129.6074,129.7117,129.3118,129.4161,9296.0
2021-10-20 11:30:00,148.89,149.63,148.89,149.59,11283.0,129.4422,130.0855,129.4422,130.0507,11283.0
2021-10-20 12:00:00,149.49,149.58,148.72,148.74,7995.0,129.9638,130.0421,129.2944,129.3118,7995.0
2021-10-20 12:30:00,148.74,149.06,148.34,148.44,8115.0,129.3118,129.59,128.964,129.051,8115.0
2021-10-20 13:00:00,148.27,148.5,147.75,148.09,11670.0,128.9032,129.1031,128.4511,128.7467,11670.0
2021-10-20 13:30:00,148.05,148.06,147.52,147.55,16810.0,128.7119,128.7206,128.2511,128.2772,16810.0
2021-10-20 14:00:00,147.57,148.39,147.54,148.3,20520.0,128.2946,129.0075,128.2685,128.9292,20520.0
2021-10-20 14:30:00,148.39,148.43,147.94,148.18,21749.0,129.0075,129.0423,128.6163,128.8249,21749.0
2021-10-20 15:00:00,148.17,148.6,147.93,148.09,19729.0,128.8162,129.1901,128.6076,128.7467,19729.0
2021-10-20 15:30:00,147.97,148.61,147.9,148.0,60706.0,128.6423,129.1988,128.5815,128.6684,60706.0
2021-10-21 09:30:00,147.5,148.07,147.42,147.61,9523.0,128.2337,128.7293,128.1642,128.3294,9523.0
2021-10-21 10:00:00,147.67,147.88,147.0,147.04,10750.0,128.3815,128.5641,127.799,127.8338,10750.0
2021-10-21 10:30:00,147.16,147.43,146.75,147.06,13142.0,127.9381,128.1729,127.5817,127.8512,13142.0
2021-10-21 11:00:00,147.17,147.58,146.81,146.84,18416.0,127.9468,128.3033,127.6339,127.6599,18416.0
2021-10-21 11:30:00,146.95,147.17,146.71,146.98,9265.0,127.7556,127.9468,127.5469,127.7817,9265.0
2021-10-21 12:00:00,147.02,147.35,146.98,147.07,4463.0,127.8164,128.1033,127.7817,127.8599,4463.0
2021-10-21 12:30:00,147.05,147.35,146.99,147.03,8034.0,127.8425,128.1033,127.7904,127.8251,8034.0
2021-10-21 13:00:00,147.11,147.51,147.11,147.43,6142.0,127.8947,128.2424,127.8947,128.1729,6142.0
2021-10-21 13:30:00,147.52,147.82,147.31,147.63,18786.0,128.2511,128.5119,128.0686,128.3468,18786.0
2021-10-21 14:00:00,147.63,148.17,147.63,147.7,15392.0,128.3468,128.8162,128.3468,128.4076,15392.0
2021-10-21 14:30:00,147.75,148.04,147.74,147.82,6697.0,128.4511,128.7032,128.4424,128.5119,6697.0
2021-10-21 15:00:00,147.85,148.43,147.57,148.17,15160.0,128.538,129.0423,128.2946,128.8162,15160.0
2021-10-21 15:30:00,148.15,148.31,147.77,147.89,46596.0,128.7988,128.9379,128.4685,128.5728,46596.0
2021-10-22 09:30:00,148.0,148.8,148.0,148.63,9197.0,128.6684,129.3639,128.6684,129.2161,9197.0
2021-10-22 10:00:00,148.35,149.04,148.23,148.84,9192.0,128.9727,129.5726,128.8684,129.3987,9192.0
2021-10-22 10:30:00,148.78,149.12,148.43,148.5,5606.0,129.3465,129.6421,129.0423,129.1031,5606.0
2021-10-22 11:00:00,148.41,148.53,147.52,147.52,2353.0,129.0249,129.1292,128.2511,128.2511,2353.0
2021-10-22 11:30:00,147.49,147.6,147.0,147.34,10457.0,128.225,128.3207,127.799,128.0946,10457.0
2021-10-22 12:00:00,147.21,147.73,147.2,147.53,5077.0,127.9816,128.4337,127.9729,128.2598,5077.0
2021-10-22 12:30:00,147.62,148.12,147.61,147.84,12581.0,128.3381,128.7728,128.3294,128.5293,12581.0
2021-10-22 13:00:00,147.93,148.23,147.6,147.63,8886.0,128.6076,128.8684,128.3207,128.3468,8886.0
2021-10-22 13:30:00,147.64,147.91,147.32,147.33,9319.0,128.3555,128.5902,128.0772,128.0859,9319.0
2021-10-22 14:00:00,147.3,148.0,147.27,147.84,13528.0,128.0599,128.6684,128.0338,128.5293,13528.0
2021-10-22 14:30:00,147.89,147.95,147.65,147.67,3818.0,128.5728,128.625,128.3641,128.3815,3818.0
2021-10-22 15:00:00,147.53,147.53,147.0,147.32,17704.0,128.2598,128.2598,127.799,128.0772,17704.0
2021-10-22 15:30:00,147.43,147.66,147.13,147.34,33413.0,128.1729,128.3728,127.9121,128.0946,33413.0
2021-10-25 09:30:00,147.74,148.57,147.0,148.35,16840.0,128.4424,129.164,127.799,128.9727,16840.0
2021-10-25 10:00:00,148.52,149.69,148.48,149.56,16633.0,129.1205,130.1377,129.0857,130.0247,16633.0
2021-10-25 10:30:00,149.66,149.98,148.97,149.81,16812.0,130.1116,130.3898,129.5117,130.242,16812.0
2021-10-25 11:00:00,149.69,150.14,149.69,150.12,10621.0,130.1377,130.5289,130.1377,130.5115,10621.0
2021-10-25 11:30:00,150.23,150.57,150.1,150.36,7757.0,130.6071,130.9027,130.4941,130.7202,7757.0
2021-10-25 12:00:00,150.01,150.28,149.69,149.83,7971.0,130.4159,130.6506,130.1377,130.2594,7971.0
2021-10-25 12:30:00,149.79,149.79,148.69,148.72,8372.0,130.2246,130.2246,129.2683,129.2944,8372.0
2021-10-25 13:00:00,148.86,149.21,148.81,148.83,12180.0,129.4161,129.7204,129.3726,129.39,12180.0
2021-10-25 13:30:00,148.85,148.92,148.18,148.18,10841.0,129.4074,129.4683,128.8249,128.8249,10841.0
2021-10-25 14:00:00,148.18,148.39,148.07,148.16,12693.0,128.8249,129.0075,128.7293,128.8075,12693.0
2021-10-25 14:30:00,148.13,148.13,147.63,147.89,11486.0,128.7814,128.7814,128.3468,128.5728,11486.0
2021-10-25 15:00:00,147.91,148.62,147.7,148.6,22357.0,128.5902,129.2074,128.4076,129.1901,22357.0
2021-10-25 15:30:00,148.58,148.64,147.68,147.92,33530.0,129.1727,129.2248,128.3902,128.5989,33530.0
2021-10-26 09:30:00,148.43,148.96,147.53,148.75,10526.0,129.0423,129.503,128.2598,129.3205,10526.0
2021-10-26 10:00:00,148.48,149.85,148.44,149.56,13615.0,129.0857,130.2768,129.051,130.0247,13615.0
2021-10-26 10:30:00,149.58,150.48,149.45,150.43,17775.0,130.0421,130.8245,129.929,130.781,17775.0
2021-10-26 11:00:00,150.35,150.69,150.27,150.41,15988.0,130.7115,131.0071,130.6419,130.7636,15988.0
2021-10-26 11:30:00,150.3,151.55,149.84,151.37,18807.0,130.668,131.7547,130.2681,131.5982,18807.0
2021-10-26 12:00:00,151.38,152.32,151.36,152.0,16095.0,131.6069,132.4242,131.5895,132.146,16095.0
2021-10-26 12:30:00,151.8,151.8,151.38,151.67,14174.0,131.9721,131.9721,131.6069,131.8591,14174.0
2021-10-26 13:00:00,151.66,151.92,151.43,151.63,11880.0,131.8504,132.0764,131.6504,131.8243,11880.0
2021-10-26 13:30:00,151.63,151.63,150.31,150.71,15491.0,131.8243,131.8243,130.6767,131.0245,15491.0
2021-10-26 14:00:00,150.7,151.45,150.7,151.23,10291.0,131.0158,131.6678,131.0158,131.4765,10291.0
2021-10-26 14:30:00,151.28,151.42,150.59,150.69,9735.0,131.52,131.6417,130.9201,131.0071,9735.0
2021-10-26 15:00:00,150.58,150.83,150.38,150.38,10386.0,130.9114,131.1288,130.7376,130.7376,10386.0
2021-10-26 15:30:00,150.38,150.43,149.53,149.53,37523.0,130.7376,130.781,129.9986,129.9986,37523.0
2021-10-27 09:30:00,149.49,149.58,148.54,148.85,9353.0,129.9638,130.0421,129.1379,129.4074,9353.0
2021-10-27 10:00:00,148.78,148.89,147.36,147.5,13219.0,129.3465,129.4422,128.112,128.2337,13219.0
2021-10-27 10:30:00,147.34,147.89,147.17,147.7,15050.0,128.0946,128.5728,127.9468,128.4076,15050.0
2021-10-27 11:00:00,147.89,148.97,147.8,148.09,14733.0,128.5728,129.5117,128.4946,128.7467,14733.0
2021-10-27 11:30:00,148.05,148.07,147.37,147.37,6271.0,128.7119,128.7293,128.1207,128.1207,6271.0
2021-10-27 12:00:00,147.25,147.53,147.0,147.53,43309.0,128.0164,128.2598,127.799,128.2598,43309.0
2021-10-27 12:30:00,147.42,147.66,147.14,147.38,8379.0,128.1642,128.3728,127.9208,128.1294,8379.0
2021-10-27 13:00:00,147.37,148.25,147.32,148.24,7327.0,128.1207,128.8858,128.0772,128.8771,7327.0
2021-10-27 13:30:00,148.34,148.45,147.86,147.86,9384.0,128.964,129.0596,128.5467,128.5467,9384.0
2021-10-27 14:00:00,147.95,148.24,147.89,148.14,3896.0,128.625,128.8771,128.5728,128.7901,3896.0
2021-10-27 14:30:00,148.12,148.12,147.44,147.71,18396.0,128.7728,128.7728,128.1816,128.4163,18396.0
2021-10-27 15:00:00,147.66,147.67,146.66,147.27,37434.0,128.3728,128.3815,127.5035,128.0338,37434.0
2021-10-27 15:30:00,147.16,147.77,146.69,147.35,101975.0,127.9381,128.4685,127.5295,128.1033,101975.0
2021-10-28 09:30:00,147.69,148.58,147.48,147.88,18222.0,128.3989,129.1727,128.2163,128.5641,18222.0
2021-10-28 10:00:00,147.84,148.1,147.34,147.5,8133.0,128.5293,128.7554,128.0946,128.2337,8133.0
2021-10-28 10:30:00,147.7,147.87,147.45,147.82,8529.0,128.4076,128.5554,128.1903,128.5119,8529.0
2021-10-28 11:00:00,147.69,147.97,147.42,147.63,6494.0,128.3989,128.6423,128.1642,128.3468,6494.0
2021-10-28 11:30:00,147.65,147.89,147.42,147.87,32905.0,128.3641,128.5728,128.1642,128.5554,32905.0
2021-10-28 12:00:00,147.7,148.29,147.5,147.9,5196.0,128.4076,128.9205,128.2337,128.5815,5196.0
2021-10-28 12:30:00,147.78,147.93,147.36,147.5,5479.0,128.4772,128.6076,128.112,128.2337,5479.0
2021-10-28 13:00:00,147.62,147.75,147.5,147.5,3469.0,128.3381,128.4511,128.2337,128.2337,3469.0
2021-10-28 13:30:00,147.55,147.64,147.33,147.33,13048.0,128.2772,128.3555,128.0859,128.0859,13048.0
2021-10-28 14:00:00,147.31,147.73,147.31,147.65,15359.0,128.0686,128.4337,128.0686,128.3641,15359.0
2021-10-28 14:30:00,147.56,147.59,147.24,147.35,9103.0,128.2859,128.312,128.0077,128.1033,9103.0
2021-10-28 15:00:00,147.15,147.54,147.14,147.22,15433.0,127.9295,128.2685,127.9208,127.9903,15433.0
2021-10-28 15:30:00,147.17,147.81,147.15,147.72,49459.0,127.9468,128.5032,127.9295,128.425,49459.0
2021-10-29 09:30:00,147.58,149.57,147.35,149.23,20951.0,128.3033,130.0334,128.1033,129.7378,20951.0
2021-10-29 10:00:00,149.15,150.01,149.01,149.02,4362.0,129.6682,130.4159,129.5465,129.5552,4362.0
2021-10-29 10:30:00,148.89,149.22,148.51,148.63,3680.0,129.4422,129.7291,129.1118,129.2161,3680.0
2021-10-29 11:00:00,148.6,148.6,147.82,147.92,6242.0,129.1901,129.1901,128.5119,128.5989,6242.0
2021-10-29 11:30:00,147.97,148.71,147.87,147.94,13957.0,128.6423,129.2857,128.5554,128.6163,13957.0
2021-10-29 12:00:00,148.03,148.6,148.03,148.5,13732.0,128.6945,129.1901,128.6945,129.1031,13732.0
2021-10-29 12:30:00,148.47,148.69,148.46,148.62,8203.0,129.077,129.2683,129.0683,129.2074,8203.0
2021-10-29 13:00:00,148.66,148.67,148.31,148.42,15183.0,129.2422,129.2509,128.9379,129.0336,15183.0
2021-10-29 13:30:00,148.49,148.63,148.07,148.11,12116.0,129.0944,129.2161,128.7293,128.7641,12116.0
2021-10-29 14:00:00,148.06,148.1,147.5,147.57,16210.0,128.7206,128.7554,128.2337,128.2946,16210.0
2021-10-29 14:30:00,147.5,148.24,147.49,148.14,15296.0,128.2337,128.8771,128.225,128.7901,15296.0
2021-10-29 15:00:00,148.16,148.39,147.91,148.33,11305.0,128.8075,129.0075,128.5902,128.9553,11305.0
2021-10-29 15:30:00,148.45,148.65,148.14,148.42,21599.0,129.0596,129.2335,128.7901,129.0336,21599.0
2021-11-01 09:30:00,148.0,149.64,148.0,148.57,45344.0,128.6684,130.0942,128.6684,129.164,45344.0
2021-11-01 10:00:00,148.48,148.51,147.48,147.68,21499.0,129.0857,129.1118,128.2163,128.3902,21499.0
2021-11-01 10:30:00,147.64,148.39,147.52,148.02,31261.0,128.3555,129.0075,128.2511,128.6858,31261.0
2021-11-01 11:00:00,147.98,148.81,147.87,148.02,12687.0,128.651,129.3726,128.5554,128.6858,12687.0
2021-11-01 11:30:00,147.94,148.13,147.4,147.66,13277.0,128.6163,128.7814,128.1468,128.3728,13277.0
2021-11-01 12:00:00,147.7,148.11,147.5,147.65,8653.0,128.4076,128.7641,128.2337,128.3641,8653.0
2021-11-01 12:30:00,147.53,148.06,147.49,147.78,14231.0,128.2598,128.7206,128.225,128.4772,14231.0
2021-11-01 13:00:00,147.79,148.05,147.44,147.65,14394.0,128.4859,128.7119,128.1816,128.3641,14394.0
2021-11-01 13:30:00,147.49,147.75,147.41,147.55,9884.0,128.225,128.4511,128.1555,128.2772,9884.0
2021-11-01 14:00:00,147.45,147.59,147.3,147.46,23387.0,128.1903,128.312,128.0599,128.199,23387.0
2021-11-01 14:30:00,147.47,147.82,147.31,147.82,9291.0,128.2077,128.5119,128.0686,128.5119,9291.0
2021-11-01 15:00:00,147.73,147.91,147.32,147.39,22550.0,128.4337,128.5902,128.0772,128.1381,22550.0
2021-11-01 15:30:00,147.37,147.9,147.2,147.9,61445.0,128.1207,128.5815,127.9729,128.5815,61445.0
2021-11-02 09:30:00,147.25,147.54,146.51,147.47,41469.0,128.0164,128.2685,127.373,128.2077,41469.0
2021-11-02 10:00:00,147.12,147.56,146.57,146.9,15768.0,127.9034,128.2859,127.4252,127.7121,15768.0
2021-11-02 10:30:00,146.88,147.13,146.33,147.03,36416.0,127.6947,127.9121,127.2166,127.8251,36416.0
2021-11-02 11:00:00,147.1,147.62,146.74,146.8,12501.0,127.886,128.3381,127.573,127.6252,12501.0
2021-11-02 11:30:00,146.74,147.59,146.7,147.55,15497.0,127.573,128.312,127.5382,128.2772,15497.0
2021-11-02 12:00:00,147.55,147.75,147.06,147.1,5630.0,128.2772,128.4511,127.8512,127.886,5630.0
2021-11-02 12:30:00,147.16,147.42,146.94,146.94,14345.0,127.9381,128.1642,127.7469,127.7469,14345.0
2021-11-02 13:00:00,146.68,147.33,146.54,147.06,20405.0,127.5208,128.0859,127.3991,127.8512,20405.0
2021-11-02 13:30:00,146.98,147.47,146.41,146.8,40486.0,127.7817,128.2077,127.2861,127.6252,40486.0
2021-11-02 14:00:00,146.83,147.65,146.68,147.64,24806.0,127.6513,128.3641,127.5208,128.3555,24806.0
2021-11-02 14:30:00,147.64,147.96,147.43,147.84,13278.0,128.3555,128.6337,128.1729,128.5293,13278.0
2021-11-02 15:00:00,147.83,147.86,146.9,146.97,12570.0,128.5206,128.5467,127.7121,127.773,12570.0
2021-11-02 15:30:00,146.94,147.35,146.86,147.23,43019.0,127.7469,128.1033,127.6773,127.999,43019.0
2021-11-03 09:30:00,151.87,166.0,151.87,165.0,190449.0,132.0329,144.3173,132.0329,143.4479,190449.0
2021-11-03 10:00:00,165.06,166.43,164.6,166.25,91406.0,143.5001,144.6911,143.1002,144.5346,91406.0
2021-11-03 10:30:00,166.4,167.28,165.14,165.59,51966.0,144.665,145.4301,143.5696,143.9608,51966.0
2021-11-03 11:00:00,165.15,166.56,164.15,166.0,64299.0,143.5783,144.8041,142.7089,144.3173,64299.0
2021-11-03 11:30:00,165.85,166.84,165.44,166.5,27336.0,144.1869,145.0476,143.8304,144.752,27336.0
2021-11-03 12:00:00,166.5,167.25,165.92,166.32,29907.0,144.752,145.404,144.2477,144.5955,29907.0
2021-11-03 12:30:00,166.16,166.49,164.42,164.45,32090.0,144.4564,144.7433,142.9437,142.9697,32090.0
2021-11-03 13:00:00,164.77,165.87,164.61,165.54,16071.0,143.248,144.2043,143.1089,143.9174,16071.0
2021-11-03 13:30:00,165.68,167.0,165.5,166.35,37865.0,144.0391,145.1867,143.8826,144.6216,37865.0
2021-11-03 14:00:00,166.56,166.88,165.18,165.3,19502.0,144.8041,145.0823,143.6044,143.7087,19502.0
2021-11-03 14:30:00,165.44,166.6,164.76,166.4,14315.0,143.8304,144.8389,143.2393,144.665,14315.0
2021-11-03 15:00:00,166.41,167.44,164.2,164.58,52161.0,144.6737,145.5692,142.7524,143.0828,52161.0
2021-11-03 15:30:00,164.59,164.83,162.15,162.68,123620.0,143.0915,143.3001,140.9702,141.4309,123620.0
2021-11-04 09:30:00,161.98,162.74,158.58,158.58,25087.0,140.8224,141.4831,137.8665,137.8665,25087.0
2021-11-04 10:00:00,158.44,161.3,157.54,160.53,25065.0,137.7448,140.2312,136.9623,139.5618,25065.0
2021-11-04 10:30:00,160.38,163.47,160.33,163.39,38295.0,139.4314,142.1178,139.3879,142.0482,38295.0
2021-11-04 11:00:00,163.29,164.28,163.0,163.52,36315.0,141.9613,142.822,141.7091,142.1612,36315.0
2021-11-04 11:30:00,163.38,164.96,163.28,164.29,18917.0,142.0395,143.4131,141.9526,142.8306,18917.0
2021-11-04 12:00:00,164.16,164.48,163.5,164.48,17827.0,142.7176,142.9958,142.1438,142.9958,17827.0
2021-11-04 12:30:00,164.41,164.8,164.18,164.5,11300.0,142.935,143.274,142.735,143.0132,11300.0
2021-11-04 13:00:00,164.48,164.62,163.87,164.0,17153.0,142.9958,143.1175,142.4655,142.5785,17153.0
2021-11-04 13:30:00,163.98,165.24,163.75,165.1,19358.0,142.5611,143.6566,142.3612,143.5348,19358.0
2021-11-04 14:00:00,165.14,165.24,164.64,165.17,15862.0,143.5696,143.6566,143.1349,143.5957,15862.0
2021-11-04 14:30:00,165.05,165.59,165.05,165.38,15662.0,143.4914,143.9608,143.4914,143.7783,15662.0
2021-11-04 15:00:00,165.55,166.07,165.37,165.63,27045.0,143.9261,144.3781,143.7696,143.9956,27045.0
2021-11-04 15:30:00,165.63,165.81,163.92,164.01,110203.0,143.9956,144.1521,142.509,142.5872,110203.0
2021-11-05 09:30:00,163.23,165.59,162.15,164.83,23906.0,141.9091,143.9608,140.9702,143.3001,23906.0
2021-11-05 10:00:00,165.03,165.05,163.16,163.74,12349.0,143.474,143.4914,141.8482,142.3525,12349.0
2021-11-05 10:30:00,163.72,164.43,163.01,163.08,17222.0,142.3351,142.9524,141.7178,141.7787,17222.0
2021-11-05 11:00:00,163.08,164.64,163.07,164.64,11608.0,141.7787,143.1349,141.77,143.1349,11608.0
2021-11-05 11:30:00,164.4,165.79,164.37,165.69,15982.0,142.9263,144.1347,142.9002,144.0478,15982.0
2021-11-05 12:00:00,165.58,166.49,165.58,166.1,16393.0,143.9522,144.7433,143.9522,144.4042,16393.0
2021-11-05 12:30:00,166.12,166.5,165.6,165.89,11934.0,144.4216,144.752,143.9695,144.2217,11934.0
2021-11-05 13:00:00,166.15,166.15,164.94,165.03,9455.0,144.4477,144.4477,143.3957,143.474,9455.0
2021-11-05 13:30:00,164.96,165.49,164.96,165.23,8567.0,143.4131,143.8739,143.4131,143.6479,8567.0
2021-11-05 14:00:00,165.35,165.65,164.51,164.84,11575.0,143.7522,144.013,143.0219,143.3088,11575.0
2021-11-05 14:30:00,164.89,165.02,164.24,164.56,7053.0,143.3523,143.4653,142.7872,143.0654,7053.0
2021-11-05 15:00:00,164.57,164.57,163.1,163.38,16282.0,143.0741,143.0741,141.7961,142.0395,16282.0
2021-11-05 15:30:00,163.47,164.76,163.43,164.76,46725.0,142.1178,143.2393,142.083,143.2393,46725.0
2021-11-08 09:30:00,166.2,168.11,165.72,167.76,22623.0,144.4912,146.1517,144.0739,145.8474,22623.0
2021-11-08 10:00:00,167.35,168.33,167.2,167.94,29960.0,145.491,146.3429,145.3605,146.0039,29960.0
2021-11-08 10:30:00,167.81,168.66,167.49,167.66,12699.0,145.8909,146.6298,145.6127,145.7605,12699.0
2021-11-08 11:00:00,167.48,167.48,166.05,166.56,11106.0,145.604,145.604,144.3608,144.8041,11106.0
2021-11-08 11:30:00,166.71,166.88,166.27,166.54,8930.0,144.9346,145.0823,144.552,144.7868,8930.0
2021-11-08 12:00:00,166.59,166.59,166.0,166.17,6980.0,144.8302,144.8302,144.3173,144.4651,6980.0
2021-11-08 12:30:00,166.09,166.59,166.0,166.58,9994.0,144.3955,144.8302,144.3173,144.8215,9994.0
2021-11-08 13:00:00,166.63,166.64,166.13,166.32,9624.0,144.865,144.8737,144.4303,144.5955,9624.0
2021-11-08 13:30:00,166.21,167.33,166.2,167.18,7005.0,144.4999,145.4736,144.4912,145.3432,7005.0
2021-11-08 14:00:00,167.23,167.32,166.63,166.95,12064.0,145.3866,145.4649,144.865,145.1432,12064.0
2021-11-08 14:30:00,167.01,167.08,166.63,166.82,21929.0,145.1954,145.2562,144.865,145.0302,21929.0
2021-11-08 15:00:00,166.77,167.52,166.67,166.8,19176.0,144.9867,145.6388,144.8998,145.0128,19176.0
2021-11-08 15:30:00,166.73,167.23,165.95,167.03,50625.0,144.9519,145.3866,144.2738,145.2128,50625.0
2021-11-09 09:30:00,166.92,169.01,166.92,167.94,29702.0,145.1171,146.9341,145.1171,146.0039,29702.0
2021-11-09 10:00:00,168.04,169.05,167.68,168.97,25273.0,146.0908,146.9689,145.7779,146.8994,25273.0
2021-11-09 10:30:00,169.06,170.63,169.01,170.63,17939.0,146.9776,148.3425,146.9341,148.3425,17939.0
2021-11-09 11:00:00,170.74,170.96,170.33,170.96,26049.0,148.4382,148.6294,148.0817,148.6294,26049.0
2021-11-09 11:30:00,170.95,171.6,170.89,171.6,17796.0,148.6207,149.1858,148.5686,149.1858,17796.0
2021-11-09 12:00:00,171.54,172.53,171.46,172.29,18210.0,149.1337,149.9944,149.0641,149.7857,18210.0
2021-11-09 12:30:00,172.31,172.7,170.72,170.91,22129.0,149.8031,150.1421,148.4208,148.586,22129.0
2021-11-09 13:00:00,170.78,171.34,170.33,170.47,16870.0,148.4729,148.9598,148.0817,148.2034,16870.0
2021-11-09 13:30:00,170.55,170.69,170.0,170.34,16974.0,148.273,148.3947,147.7948,148.0904,16974.0
2021-11-09 14:00:00,170.11,171.08,170.1,170.81,13372.0,147.8904,148.7337,147.8818,148.499,13372.0
2021-11-09 14:30:00,171.03,171.34,170.59,170.68,13832.0,148.6903,148.9598,148.3078,148.386,13832.0
2021-11-09 15:00:00,170.72,171.3,170.65,171.0,18004.0,148.4208,148.925,148.3599,148.6642,18004.0
2021-11-09 15:30:00,171.0,171.61,170.74,171.23,62230.0,148.6642,149.1945,148.4382,148.8642,62230.0
2021-11-10 09:30:00,170.0,171.06,168.97,169.87,14910.0,147.7948,148.7164,146.8994,147.6818,14910.0
2021-11-10 10:00:00,169.8,169.87,168.86,169.42,9312.0,147.6209,147.6818,146.8037,147.2906,9312.0
2021-11-10 10:30:00,169.34,169.62,168.75,169.03,18995.0,147.221,147.4645,146.7081,146.9515,18995.0
2021-11-10 11:00:00,169.05,170.18,168.82,170.1,12024.0,146.9689,147.9513,146.7689,147.8818,12024.0
2021-11-10 11:30:00,170.12,170.65,169.76,169.76,7394.0,147.8991,148.3599,147.5862,147.5862,7394.0
2021-11-10 12:00:00,169.84,170.13,169.61,169.81,11453.0,147.6557,147.9078,147.4558,147.6296,11453.0
2021-11-10 12:30:00,169.77,169.92,168.73,168.99,7308.0,147.5949,147.7253,146.6907,146.9167,7308.0
2021-11-10 13:00:00,168.98,169.03,167.98,168.35,8980.0,146.908,146.9515,146.0387,146.3603,8980.0
2021-11-10 13:30:00,168.44,168.61,167.73,168.08,9143.0,146.4386,146.5864,145.8213,146.1256,9143.0
2021-11-10 14:00:00,167.97,168.05,167.29,167.51,14176.0,146.03,146.0995,145.4388,145.6301,14176.0
2021-11-10 14:30:00,167.44,167.76,167.07,167.07,13819.0,145.5692,145.8474,145.2475,145.2475,13819.0
2021-11-10 15:00:00,166.95,167.65,166.72,167.6,14315.0,145.1432,145.7518,144.9432,145.7083,14315.0
2021-11-10 15:30:00,167.62,167.63,167.06,167.43,45483.0,145.7257,145.7344,145.2388,145.5605,45483.0
2021-11-11 09:30:00,169.24,171.08,168.84,170.93,27648.0,147.1341,148.7337,146.7863,148.6033,27648.0
2021-11-11 10:00:00,171.12,171.55,170.03,170.59,15898.0,148.7685,149.1424,147.8209,148.3078,15898.0
2021-11-11 10:30:00,170.83,170.83,170.1,170.47,12388.0,148.5164,148.5164,147.8818,148.2034,12388.0
2021-11-11 11:00:00,170.41,170.67,170.34,170.49,21095.0,148.1513,148.3773,148.0904,148.2208,21095.0
2021-11-11 11:30:00,170.47,170.68,169.89,169.91,12393.0,148.2034,148.386,147.6992,147.7166,12393.0
2021-11-11 12:00:00,169.93,171.42,169.92,171.42,14204.0,147.734,149.0293,147.7253,149.0293,14204.0
2021-11-11 12:30:00,171.48,172.49,171.3,172.11,13299.0,149.0815,149.9596,148.925,149.6292,13299.0
2021-11-11 13:00:00,172.3,173.3,172.15,173.21,13635.0,149.7944,150.6638,149.664,150.5855,13635.0
2021-11-11 13:30:00,173.0,173.38,172.82,173.37,8598.0,150.403,150.7333,150.2465,150.7246,8598.0
2021-11-11 14:00:00,173.48,174.04,173.31,174.01,12014.0,150.8203,151.3071,150.6725,151.281,12014.0
2021-11-11 14:30:00,174.08,174.4,173.85,174.16,10516.0,151.3419,151.6201,151.1419,151.4114,10516.0
2021-11-11 15:00:00,174.28,175.34,174.15,175.16,14986.0,151.5158,152.4373,151.4027,152.2808,14986.0
2021-11-11 15:30:00,175.19,175.43,174.66,174.87,67218.0,152.3069,152.5156,151.8461,152.0287,67218.0
2021-11-12 09:30:00,176.15,179.18,175.84,177.06,55253.0,153.1415,155.7757,152.872,153.9326,55253.0
2021-11-12 10:00:00,177.04,178.65,177.04,178.65,23155.0,153.9153,155.315,153.9153,155.315,23155.0
2021-11-12 10:30:00,178.66,178.69,177.53,177.53,13293.0,155.3237,155.3497,154.3413,154.3413,13293.0
2021-11-12 11:00:00,177.63,178.15,177.03,178.15,16549.0,154.4282,154.8803,153.9066,154.8803,16549.0
2021-11-12 11:30:00,178.08,178.66,177.74,178.66,9833.0,154.8194,155.3237,154.5238,155.3237,9833.0
2021-11-12 12:00:00,178.64,179.36,178.61,179.36,14868.0,155.3063,155.9322,155.2802,155.9322,14868.0
2021-11-12 12:30:00,179.36,179.82,179.02,179.6,25245.0,155.9322,156.3321,155.6366,156.1409,25245.0
2021-11-12 13:00:00,179.26,180.43,179.26,180.34,23151.0,155.8453,156.8625,155.8453,156.7842,23151.0
2021-11-12 13:30:00,180.32,180.32,178.5,178.5,64279.0,156.7668,156.7668,155.1846,155.1846,64279.0
2021-11-12 14:00:00,178.58,178.69,177.13,177.51,21855.0,155.2541,155.3497,153.9935,154.3239,21855.0
2021-11-12 14:30:00,177.43,177.84,177.06,177.17,24140.0,154.2543,154.6108,153.9326,154.0283,24140.0
2021-11-12 15:00:00,177.14,177.75,176.77,176.78,20382.0,154.0022,154.5325,153.6805,153.6892,20382.0
2021-11-12 15:30:00,176.72,177.2,176.36,177.01,66646.0,153.6371,154.0544,153.3241,153.8892,66646.0
2021-11-15 09:30:00,177.93,178.05,174.14,176.11,35069.0,154.689,154.7933,151.3941,153.1067,35069.0
2021-11-15 10:00:00,176.05,176.81,175.53,176.23,15077.0,153.0546,153.7153,152.6025,153.2111,15077.0
2021-11-15 10:30:00,176.29,176.53,175.19,176.08,11847.0,153.2632,153.4719,152.3069,153.0807,11847.0
2021-11-15 11:00:00,176.11,176.38,175.92,176.15,8254.0,153.1067,153.3415,152.9416,153.1415,8254.0
2021-11-15 11:30:00,176.04,176.56,175.64,175.72,8495.0,153.0459,153.498,152.6981,152.7677,8495.0
2021-11-15 12:00:00,175.71,175.71,174.18,174.51,17225.0,152.759,152.759,151.4288,151.7157,17225.0
2021-11-15 12:30:00,174.63,175.38,174.32,175.15,11672.0,151.8201,152.4721,151.5505,152.2721,11672.0
2021-11-15 13:00:00,175.02,175.32,174.05,174.08,21210.0,152.1591,152.4199,151.3158,151.3419,21210.0
2021-11-15 13:30:00,174.16,174.73,173.81,173.81,18657.0,151.4114,151.907,151.1072,151.1072,18657.0
2021-11-15 14:00:00,173.98,174.28,172.83,172.95,18453.0,151.255,151.5158,150.2552,150.3595,18453.0
2021-11-15 14:30:00,173.04,173.23,172.33,172.36,15796.0,150.4377,150.6029,149.8205,149.8466,15796.0
2021-11-15 15:00:00,172.22,172.66,171.86,171.95,16489.0,149.7248,150.1074,149.4119,149.4901,16489.0
2021-11-15 15:30:00,171.92,172.09,171.11,171.41,55724.0,149.464,149.6118,148.7598,149.0206,55724.0
2021-11-16 09:30:00,171.76,173.2,171.29,172.91,15485.0,149.3249,150.5768,148.9163,150.3247,15485.0
2021-11-16 10:00:00,173.36,173.66,172.85,172.9,12026.0,150.7159,150.9768,150.2726,150.316,12026.0
2021-11-16 10:30:00,172.41,172.94,172.14,172.75,10598.0,149.89,150.3508,149.6553,150.1856,10598.0
2021-11-16 11:00:00,172.62,172.87,172.19,172.67,12846.0,150.0726,150.2899,149.6988,150.1161,12846.0
2021-11-16 11:30:00,172.63,172.96,172.63,172.68,4757.0,150.0813,150.3682,150.0813,150.1248,4757.0
2021-11-16 12:00:00,172.68,172.91,172.31,172.42,6376.0,150.1248,150.3247,149.8031,149.8987,6376.0
2021-11-16 12:30:00,172.38,172.42,172.12,172.29,4647.0,149.8639,149.8987,149.6379,149.7857,4647.0
2021-11-16 13:00:00,172.29,172.35,171.75,171.9,8031.0,149.7857,149.8379,149.3162,149.4466,8031.0
2021-11-16 13:30:00,171.69,171.69,171.21,171.21,9230.0,149.2641,149.2641,148.8468,148.8468,9230.0
2021-11-16 14:00:00,171.21,171.66,171.2,171.5,11303.0,148.8468,149.238,148.8381,149.0989,11303.0
2021-11-16 14:30:00,171.45,172.07,171.18,171.98,10334.0,149.0554,149.5944,148.8207,149.5162,10334.0
2021-11-16 15:00:00,171.83,172.33,171.77,172.29,10298.0,149.3858,149.8205,149.3336,149.7857,10298.0
2021-11-16 15:30:00,172.29,172.41,171.55,171.58,36082.0,149.7857,149.89,149.1424,149.1684,36082.0
2021-11-17 09:30:00,171.34,173.19,171.0,171.51,15026.0,148.9598,150.5681,148.6642,149.1076,15026.0
2021-11-17 10:00:00,171.7,171.93,170.28,170.92,16931.0,149.2728,149.4727,148.0382,148.5946,16931.0
2021-11-17 10:30:00,170.87,171.5,170.86,171.34,17259.0,148.5512,149.0989,148.5425,148.9598,17259.0
2021-11-17 11:00:00,171.49,171.6,171.04,171.04,11393.0,149.0902,149.1858,148.699,148.699,11393.0
2021-11-17 11:30:00,170.96,171.2,170.67,170.86,7109.0,148.6294,148.8381,148.3773,148.5425,7109.0
2021-11-17 12:00:00,170.98,171.0,170.35,170.59,10750.0,148.6468,148.6642,148.0991,148.3078,10750.0
2021-11-17 12:30:00,170.61,170.83,170.45,170.6,7391.0,148.3251,148.5164,148.186,148.3164,7391.0
2021-11-17 13:00:00,170.61,170.89,170.45,170.85,10837.0,148.3251,148.5686,148.186,148.5338,10837.0
2021-11-17 13:30:00,170.84,170.88,170.32,170.6,10330.0,148.5251,148.5599,148.073,148.3164,10330.0
2021-11-17 14:00:00,170.69,170.69,170.0,170.16,6093.0,148.3947,148.3947,147.7948,147.9339,6093.0
2021-11-17 14:30:00,170.29,170.32,169.5,169.72,7690.0,148.0469,148.073,147.3601,147.5514,7690.0
2021-11-17 15:00:00,169.83,170.0,169.5,169.5,10399.0,147.647,147.7948,147.3601,147.3601,10399.0
2021-11-17 15:30:00,169.48,169.5,168.71,168.75,62582.0,147.3427,147.3601,146.6733,146.7081,62582.0
2021-11-18 09:30:00,170.35,171.6,170.19,171.09,48144.0,148.0991,149.1858,147.96,148.7424,48144.0
2021-11-18 10:00:00,170.96,171.5,169.0,169.13,16846.0,148.6294,149.0989,146.9254,147.0385,16846.0
2021-11-18 10:30:00,169.1,169.57,168.81,168.88,12037.0,147.0124,147.421,146.7603,146.8211,12037.0
2021-11-18 11:00:00,169.0,169.63,168.37,168.78,6115.0,146.9254,147.4731,146.3777,146.7342,6115.0
2021-11-18 11:30:00,168.67,168.87,167.62,167.62,9400.0,146.6385,146.8124,145.7257,145.7257,9400.0
2021-11-18 12:00:00,167.89,168.18,167.02,167.08,8135.0,145.9604,146.2125,145.2041,145.2562,8135.0
2021-11-18 12:30:00,167.15,167.16,166.08,166.3,15404.0,145.3171,145.3258,144.3868,144.5781,15404.0
2021-11-18 13:00:00,166.28,166.6,166.07,166.51,7720.0,144.5607,144.8389,144.3781,144.7607,7720.0
2021-11-18 13:30:00,166.42,166.77,165.6,165.6,9270.0,144.6824,144.9867,143.9695,143.9695,9270.0
2021-11-18 14:00:00,165.83,166.0,165.37,165.69,10171.0,144.1695,144.3173,143.7696,144.0478,10171.0
2021-11-18 14:30:00,165.85,166.56,165.58,166.4,9317.0,144.1869,144.8041,143.9522,144.665,9317.0
2021-11-18 15:00:00,166.46,166.56,165.62,165.71,12738.0,144.7172,144.8041,143.9869,144.0652,12738.0
2021-11-18 15:30:00,165.61,165.82,165.21,165.67,41741.0,143.9782,144.1608,143.6305,144.0304,41741.0
2021-11-19 09:30:00,165.15,167.96,165.15,167.96,12556.0,143.5783,146.0213,143.5783,146.0213,12556.0
2021-11-19 10:00:00,168.12,168.71,167.72,168.68,7331.0,146.1604,146.6733,145.8126,146.6472,7331.0
2021-11-19 10:30:00,168.58,168.91,168.14,168.9,7302.0,146.5603,146.8472,146.1778,146.8385,7302.0
2021-11-19 11:00:00,168.99,169.23,168.36,168.44,11414.0,146.9167,147.1254,146.369,146.4386,11414.0
2021-11-19 11:30:00,168.43,168.83,168.33,168.34,11716.0,146.4299,146.7776,146.3429,146.3516,11716.0
2021-11-19 12:00:00,168.05,168.21,167.18,167.4,4208.0,146.0995,146.2386,145.3432,145.5344,4208.0
2021-11-19 12:30:00,167.33,167.52,167.31,167.48,4461.0,145.4736,145.6388,145.4562,145.604,4461.0
2021-11-19 13:00:00,167.62,168.38,167.61,167.92,7036.0,145.7257,146.3864,145.717,145.9865,7036.0
2021-11-19 13:30:00,167.94,168.2,167.11,167.37,15998.0,146.0039,146.2299,145.2823,145.5083,15998.0
2021-11-19 14:00:00,167.31,168.06,167.27,167.97,9423.0,145.4562,146.1082,145.4214,146.03,9423.0
2021-11-19 14:30:00,167.92,167.92,167.27,167.5,10572.0,145.9865,145.9865,145.4214,145.6214,10572.0
2021-11-19 15:00:00,167.56,167.86,167.13,167.37,20363.0,145.6735,145.9343,145.2997,145.5083,20363.0
2021-11-19 15:30:00,167.36,167.36,165.51,166.02,86606.0,145.4996,145.4996,143.8913,144.3347,86606.0
2021-11-22 09:30:00,166.23,168.78,166.23,167.93,15879.0,144.5172,146.7342,144.5172,145.9952,15879.0
2021-11-22 10:00:00,168.04,168.85,167.05,167.21,14380.0,146.0908,146.795,145.2301,145.3692,14380.0
2021-11-22 10:30:00,167.25,167.54,166.24,166.41,12007.0,145.404,145.6561,144.5259,144.6737,12007.0
2021-11-22 11:00:00,166.38,167.35,166.36,167.35,7021.0,144.6477,145.491,144.6303,145.491,7021.0
2021-11-22 11:30:00,167.27,167.71,166.3,166.34,7434.0,145.4214,145.8039,144.5781,144.6129,7434.0
2021-11-22 12:00:00,166.72,166.82,166.02,166.19,8719.0,144.9432,145.0302,144.3347,144.4825,8719.0
2021-11-22 12:30:00,166.29,166.83,165.96,166.42,7033.0,144.5694,145.0389,144.2825,144.6824,7033.0
2021-11-22 13:00:00,166.2,166.41,166.0,166.05,5015.0,144.4912,144.6737,144.3173,144.3608,5015.0
2021-11-22 13:30:00,166.14,166.3,165.5,165.87,10940.0,144.439,144.5781,143.8826,144.2043,10940.0
2021-11-22 14:00:00,166.02,166.38,166.02,166.14,8327.0,144.3347,144.6477,144.3347,144.439,8327.0
2021-11-22 14:30:00,166.28,166.77,166.27,166.68,6865.0,144.5607,144.9867,144.552,144.9085,6865.0
2021-11-22 15:00:00,166.68,167.11,166.25,166.25,7111.0,144.9085,145.2823,144.5346,144.5346,7111.0
2021-11-22 15:30:00,166.0,166.33,164.72,164.73,27237.0,144.3173,144.6042,143.2045,143.2132,27237.0
2021-11-23 09:30:00,164.09,167.44,164.09,166.73,13969.0,142.6568,145.5692,142.6568,144.9519,13969.0
2021-11-23 10:00:00,166.71,166.72,165.43,165.44,8291.0,144.9346,144.9432,143.8217,143.8304,8291.0
2021-11-23 10:30:00,165.75,165.75,164.09,164.35,17371.0,144.0999,144.0999,142.6568,142.8828,17371.0
2021-11-23 11:00:00,164.36,165.61,164.03,165.35,13989.0,142.8915,143.9782,142.6046,143.7522,13989.0
2021-11-23 11:30:00,165.35,165.82,165.2,165.75,5043.0,143.7522,144.1608,143.6218,144.0999,5043.0
2021-11-23 12:00:00,165.65,166.17,165.29,165.93,8485.0,144.013,144.4651,143.7,144.2564,8485.0
2021-11-23 12:30:00,165.87,166.22,165.5,165.7,8452.0,144.2043,144.5086,143.8826,144.0565,8452.0
2021-11-23 13:00:00,165.63,165.94,165.57,165.72,4183.0,143.9956,144.2651,143.9435,144.0739,4183.0
2021-11-23 13:30:00,165.56,166.44,165.56,166.36,5858.0,143.9348,144.6998,143.9348,144.6303,5858.0
2021-11-23 14:00:00,166.36,166.62,165.66,166.0,11548.0,144.6303,144.8563,144.0217,144.3173,11548.0
2021-11-23 14:30:00,165.88,166.45,165.7,165.94,7430.0,144.213,144.7085,144.0565,144.2651,7430.0
2021-11-23 15:00:00,165.93,166.18,165.42,165.62,6838.0,144.2564,144.4738,143.813,143.9869,6838.0
2021-11-23 15:30:00,165.61,165.75,164.61,164.86,49717.0,143.9782,144.0999,143.1089,143.3262,49717.0
2021-11-24 09:30:00,164.22,164.83,164.05,164.62,6928.0,142.7698,143.3001,142.622,143.1175,6928.0
2021-11-24 10:00:00,165.02,165.52,164.47,165.52,5951.0,143.4653,143.9,142.9871,143.9,5951.0
2021-11-24 10:30:00,165.5,165.9,164.55,164.55,4819.0,143.8826,144.2304,143.0567,143.0567,4819.0
2021-11-24 11:00:00,164.46,165.07,164.46,164.81,3657.0,142.9784,143.5088,142.9784,143.2827,3657.0
2021-11-24 11:30:00,164.97,165.39,164.7,165.17,9675.0,143.4218,143.787,143.1871,143.5957,9675.0
2021-11-24 12:00:00,165.14,165.14,164.46,164.46,3188.0,143.5696,143.5696,142.9784,142.9784,3188.0
2021-11-24 12:30:00,164.66,164.8,164.56,164.8,3606.0,143.1523,143.274,143.0654,143.274,3606.0
2021-11-24 13:00:00,164.9,165.26,164.78,165.17,4021.0,143.361,143.6739,143.2566,143.5957,4021.0
2021-11-24 13:30:00,165.18,165.29,164.79,164.97,5402.0,143.6044,143.7,143.2653,143.4218,5402.0
2021-11-24 14:00:00,165.06,165.36,164.82,165.03,7797.0,143.5001,143.7609,143.2914,143.474,7797.0
2021-11-24 14:30:00,165.11,165.75,165.1,165.64,4456.0,143.5435,144.0999,143.5348,144.0043,4456.0
2021-11-24 15:00:00,165.63,165.98,165.05,165.05,21500.0,143.9956,144.2999,143.4914,143.4914,21500.0
2021-11-24 15:30:00,165.14,165.27,164.46,165.03,50842.0,143.5696,143.6826,142.9784,143.474,50842.0
2021-11-26 09:30:00,160.89,163.71,160.31,163.25,20646.0,140.4466,142.9083,139.9403,142.5068,20646.0
2021-11-26 10:00:00,162.96,164.16,162.34,163.69,6619.0,142.2536,143.3011,141.7124,142.8908,6619.0
2021-11-26 10:30:00,163.98,164.03,160.9,161.39,23143.0,143.144,143.1876,140.4554,140.8831,23143.0
2021-11-26 11:00:00,161.34,161.34,160.54,161.12,20291.0,140.8394,140.8394,140.1411,140.6474,20291.0
2021-11-26 11:30:00,161.11,162.13,160.98,161.74,9513.0,140.6387,141.5291,140.5252,141.1886,9513.0
2021-11-26 12:00:00,161.87,162.57,161.81,161.83,15037.0,141.3021,141.9132,141.2497,141.2672,15037.0
2021-11-26 12:30:00,161.79,162.18,161.03,161.28,25297.0,141.2323,141.5727,140.5688,140.7871,25297.0
2021-11-29 09:30:00,164.15,164.57,162.73,164.05,12853.0,143.2924,143.659,142.0528,143.2051,12853.0
2021-11-29 10:00:00,164.21,164.21,161.85,161.95,19166.0,143.3448,143.3448,141.2846,141.3719,19166.0
2021-11-29 10:30:00,161.85,162.74,159.58,160.13,24839.0,141.2846,142.0616,139.3031,139.7832,24839.0
2021-11-29 11:00:00,160.21,161.34,160.19,160.34,9993.0,139.853,140.8394,139.8356,139.9665,9993.0
2021-11-29 11:30:00,160.28,160.95,160.18,160.36,10089.0,139.9141,140.499,139.8268,139.984,10089.0
2021-11-29 12:00:00,160.47,161.25,160.46,160.88,6140.0,140.08,140.7609,140.0713,140.4379,6140.0
2021-11-29 12:30:00,160.82,161.06,160.57,160.82,6636.0,140.3855,140.595,140.1673,140.3855,6636.0
2021-11-29 13:00:00,160.91,161.2,160.47,160.88,7709.0,140.4641,140.7172,140.08,140.4379,7709.0
2021-11-29 13:30:00,160.97,161.02,160.15,160.64,14209.0,140.5165,140.5601,139.8007,140.2284,14209.0
2021-11-29 14:00:00,160.63,160.95,160.47,160.61,4592.0,140.2197,140.499,140.08,140.2022,4592.0
2021-11-29 14:30:00,160.7,160.81,160.15,160.33,5301.0,140.2808,140.3768,139.8007,139.9578,5301.0
2021-11-29 15:00:00,160.37,160.56,159.85,159.95,9185.0,139.9927,140.1586,139.5388,139.6261,9185.0
2021-11-29 15:30:00,159.8,160.02,159.1,159.52,63269.0,139.4951,139.6872,138.8841,139.2507,63269.0
2021-11-30 09:30:00,157.83,158.37,155.1,155.95,30250.0,137.7754,138.2468,135.3923,136.1343,30250.0
2021-11-30 10:00:00,155.54,155.76,152.89,153.21,25398.0,135.7764,135.9685,133.4631,133.7425,25398.0
2021-11-30 10:30:00,153.41,153.59,149.71,149.72,50352.0,133.9171,134.0742,130.6872,130.6959,50352.0
2021-11-30 11:00:00,149.5,150.76,147.91,148.22,39630.0,130.5039,131.6038,129.1159,129.3865,39630.0
2021-11-30 11:30:00,147.91,149.56,147.26,149.28,68979.0,129.1159,130.5563,128.5485,130.3118,68979.0
2021-11-30 12:00:00,149.21,149.21,146.09,147.16,91381.0,130.2507,130.2507,127.5272,128.4612,91381.0
2021-11-30 12:30:00,147.26,148.37,146.48,147.95,34572.0,128.5485,129.5175,127.8676,129.1508,34572.0
2021-11-30 13:00:00,147.98,148.93,147.92,148.27,16136.0,129.177,130.0063,129.1246,129.4302,16136.0
2021-11-30 13:30:00,148.4,148.67,147.63,148.1,21668.0,129.5437,129.7794,128.8715,129.2818,21668.0
2021-11-30 14:00:00,148.12,149.31,147.88,148.4,23173.0,129.2992,130.338,129.0897,129.5437,23173.0
2021-11-30 14:30:00,148.07,148.47,147.63,147.63,24190.0,129.2556,129.6048,128.8715,128.8715,24190.0
2021-11-30 15:00:00,147.67,147.7,145.53,146.19,51831.0,128.9064,128.9326,127.0383,127.6145,51831.0
2021-11-30 15:30:00,146.05,146.81,144.64,144.78,119196.0,127.4923,128.1557,126.2614,126.3836,119196.0
2021-12-01 09:30:00,146.09,146.99,145.48,146.46,47780.0,127.5272,128.3128,126.9947,127.8502,47780.0
2021-12-01 10:00:00,146.59,148.13,145.52,147.68,53416.0,127.9636,129.308,127.0296,128.9151,53416.0
2021-12-01 10:30:00,147.55,148.5,147.15,147.84,68807.0,128.8017,129.631,128.4525,129.0548,68807.0
2021-12-01 11:00:00,147.89,149.23,147.58,147.9,24844.0,129.0985,130.2682,128.8279,129.1072,24844.0
2021-12-01 11:30:00,148.02,148.6,146.0,146.11,19410.0,129.2119,129.7182,127.4486,127.5446,19410.0
2021-12-01 12:00:00,146.17,146.67,144.85,144.9,27633.0,127.597,128.0335,126.4447,126.4884,27633.0
2021-12-01 12:30:00,144.79,145.08,143.67,143.67,16180.0,126.3924,126.6455,125.4147,125.4147,16180.0
2021-12-01 13:00:00,143.88,144.2,143.29,143.77,16569.0,125.598,125.8773,125.083,125.502,16569.0
2021-12-01 13:30:00,143.65,143.96,142.26,142.84,20564.0,125.3972,125.6678,124.1838,124.6901,20564.0
2021-12-01 14:00:00,142.62,142.81,141.12,141.71,29879.0,124.4981,124.6639,123.1887,123.7037,29879.0
2021-12-01 14:30:00,141.94,142.34,141.09,141.23,29859.0,123.9045,124.2537,123.1625,123.2847,29859.0
2021-12-01 15:00:00,141.36,141.36,139.45,139.8,31005.0,123.3982,123.3982,121.7309,122.0364,31005.0
2021-12-01 15:30:00,139.61,140.31,138.12,138.22,93183.0,121.8706,122.4816,120.5699,120.6572,93183.0
2021-12-02 09:30:00,138.51,141.89,138.51,140.79,24429.0,120.9103,123.8608,120.9103,122.9006,24429.0
2021-12-02 10:00:00,141.36,141.48,139.89,140.21,13784.0,123.3982,123.5029,122.115,122.3943,13784.0
2021-12-02 10:30:00,140.37,140.91,139.24,140.91,33732.0,122.534,123.0054,121.5476,123.0054,33732.0
2021-12-02 11:00:00,141.13,142.52,141.12,142.06,14981.0,123.1974,124.4108,123.1887,124.0092,14981.0
2021-12-02 11:30:00,141.75,142.03,141.3,141.72,17979.0,123.7386,123.9831,123.3458,123.7124,17979.0
2021-12-02 12:00:00,141.65,141.93,141.22,141.75,7385.0,123.6513,123.8958,123.276,123.7386,7385.0
2021-12-02 12:30:00,141.83,142.02,141.23,141.48,10203.0,123.8085,123.9743,123.2847,123.5029,10203.0
2021-12-02 13:00:00,141.37,141.66,140.41,140.54,23365.0,123.4069,123.6601,122.5689,122.6824,23365.0
2021-12-02 13:30:00,140.56,141.72,140.4,141.49,11219.0,122.6998,123.7124,122.5602,123.5117,11219.0
2021-12-02 14:00:00,141.49,141.51,139.85,140.16,15916.0,123.5117,123.5291,122.0801,122.3507,15916.0
2021-12-02 14:30:00,140.11,140.37,139.4,139.66,12284.0,122.307,122.534,121.6872,121.9142,12284.0
2021-12-02 15:00:00,139.78,140.22,139.63,140.0,12074.0,122.019,122.403,121.888,122.211,12074.0
2021-12-02 15:30:00,139.95,140.42,139.12,139.75,69777.0,122.1674,122.5776,121.4428,121.9928,69777.0
2021-12-03 09:30:00,140.23,141.4,137.24,138.26,24166.0,122.4118,123.4331,119.8017,120.6921,24166.0
2021-12-03 10:00:00,138.31,139.14,137.52,137.74,22342.0,120.7357,121.4603,120.0461,120.2382,22342.0
2021-12-03 10:30:00,137.71,137.87,135.02,137.22,46263.0,120.212,120.3516,117.8638,119.7842,46263.0
2021-12-03 11:00:00,137.2,137.33,136.0,137.02,54286.0,119.7668,119.8803,118.7193,119.6096,54286.0
2021-12-03 11:30:00,137.28,137.77,136.38,136.56,29289.0,119.8366,120.2644,119.051,119.2081,29289.0
2021-12-03 12:00:00,136.49,137.7,136.45,137.17,9351.0,119.147,120.2032,119.1121,119.7406,9351.0
2021-12-03 12:30:00,136.95,137.08,136.19,136.66,8149.0,119.5485,119.662,118.8851,119.2954,8149.0
2021-12-03 13:00:00,136.54,137.37,136.24,137.33,10606.0,119.1906,119.9152,118.9288,119.8803,10606.0
2021-12-03 13:30:00,137.22,137.23,136.33,136.63,13227.0,119.7842,119.793,119.0073,119.2692,13227.0
2021-12-03 14:00:00,136.38,136.67,134.86,135.44,35216.0,119.051,119.3041,117.7241,118.2304,35216.0
2021-12-03 14:30:00,135.4,135.4,133.86,134.28,42075.0,118.1955,118.1955,116.8512,117.2178,42075.0
2021-12-03 15:00:00,134.27,135.08,134.12,134.65,28575.0,117.2091,117.9162,117.0781,117.5408,28575.0
2021-12-03 15:30:00,134.65,135.25,133.88,133.99,173814.0,117.5408,118.0646,116.8686,116.9647,173814.0
2021-12-06 09:30:00,134.51,135.75,133.88,134.96,45588.0,117.4186,118.501,116.8686,117.8114,45588.0
2021-12-06 10:00:00,134.86,136.69,134.21,134.81,50572.0,117.7241,119.3216,117.1567,117.6805,50572.0
2021-12-06 10:30:00,134.78,135.52,133.36,134.95,46016.0,117.6543,118.3002,116.4147,117.8027,46016.0
2021-12-06 11:00:00,134.92,135.31,134.23,135.16,21721.0,117.7765,118.1169,117.1742,117.986,21721.0
2021-12-06 11:30:00,135.21,135.84,134.84,135.14,68497.0,118.0296,118.5796,117.7066,117.9685,68497.0
2021-12-06 12:00:00,135.14,136.44,135.01,136.0,104132.0,117.9685,119.1033,117.855,118.7193,104132.0
2021-12-06 12:30:00,136.0,136.63,135.97,136.45,45968.0,118.7193,119.2692,118.6931,119.1121,45968.0
2021-12-06 13:00:00,136.48,136.88,136.28,136.81,35065.0,119.1383,119.4874,118.9637,119.4263,35065.0
2021-12-06 13:30:00,136.81,137.73,136.69,137.14,30384.0,119.4263,120.2294,119.3216,119.7144,30384.0
2021-12-06 14:00:00,137.15,137.6,137.15,137.41,14597.0,119.7231,120.116,119.7231,119.9501,14597.0
2021-12-06 14:30:00,137.56,137.56,136.83,136.92,84885.0,120.081,120.081,119.4438,119.5224,84885.0
2021-12-06 15:00:00,136.98,138.5,136.94,138.38,31494.0,119.5747,120.9016,119.5398,120.7968,31494.0
2021-12-06 15:30:00,138.49,139.23,138.25,138.82,68536.0,120.8929,121.5388,120.6834,121.1809,68536.0
2021-12-07 09:30:00,143.54,147.76,143.06,147.42,51555.0,125.3012,128.985,124.8822,128.6882,51555.0
2021-12-07 10:00:00,147.41,148.74,146.4,148.56,38985.0,128.6795,129.8405,127.7978,129.6833,38985.0
2021-12-07 10:30:00,148.74,149.27,147.4,147.97,27090.0,129.8405,130.3031,128.6707,129.1683,27090.0
2021-12-07 11:00:00,147.98,149.61,147.94,149.61,18133.0,129.177,130.5999,129.1421,130.5999,18133.0
2021-12-07 11:30:00,149.35,149.81,148.94,149.6,7898.0,130.3729,130.7745,130.015,130.5912,7898.0
2021-12-07 12:00:00,149.3,150.35,149.3,150.32,14890.0,130.3293,131.2459,130.3293,131.2197,14890.0
2021-12-07 12:30:00,150.14,150.29,149.4,149.61,14494.0,131.0626,131.1935,130.4166,130.5999,14494.0
2021-12-07 13:00:00,149.47,149.7,149.08,149.7,8347.0,130.4777,130.6785,130.1373,130.6785,8347.0
2021-12-07 13:30:00,149.58,151.31,149.51,151.3,18401.0,130.5737,132.0839,130.5126,132.0752,18401.0
2021-12-07 14:00:00,151.32,152.24,151.12,151.54,23923.0,132.0926,132.8957,131.918,132.2847,23923.0
2021-12-07 14:30:00,151.5,151.5,150.31,150.55,12647.0,132.2498,132.2498,131.211,131.4205,12647.0
2021-12-07 15:00:00,150.39,151.04,149.81,149.84,18884.0,131.2808,131.8482,130.7745,130.8007,18884.0
2021-12-07 15:30:00,149.68,149.96,149.14,149.87,67047.0,130.661,130.9054,130.1896,130.8269,67047.0
2021-12-08 09:30:00,150.25,151.59,149.02,151.22,18099.0,131.1586,132.3283,130.0849,132.0053,18099.0
2021-12-08 10:00:00,151.15,151.5,150.33,150.62,7760.0,131.9442,132.2498,131.2284,131.4816,7760.0
2021-12-08 10:30:00,150.21,151.25,150.21,151.22,15940.0,131.1237,132.0315,131.1237,132.0053,15940.0
2021-12-08 11:00:00,151.22,152.31,151.09,152.21,14061.0,132.0053,132.9568,131.8919,132.8695,14061.0
2021-12-08 11:30:00,152.04,152.67,151.76,152.19,8529.0,132.7211,133.2711,132.4767,132.8521,8529.0
2021-12-08 12:00:00,152.25,152.45,151.19,151.73,14531.0,132.9045,133.079,131.9791,132.4505,14531.0
2021-12-08 12:30:00,151.78,152.57,151.7,152.56,7126.0,132.4942,133.1838,132.4243,133.1751,7126.0
2021-12-08 13:00:00,152.47,153.45,152.45,152.46,13799.0,133.0965,133.952,133.079,133.0878,13799.0
2021-12-08 13:30:00,152.43,152.77,152.05,152.21,10006.0,133.0616,133.3584,132.7299,132.8695,10006.0
2021-12-08 14:00:00,152.1,152.41,151.97,152.21,8876.0,132.7735,133.0441,132.66,132.8695,8876.0
2021-12-08 14:30:00,152.21,152.52,152.08,152.22,8017.0,132.8695,133.1402,132.7561,132.8783,8017.0
2021-12-08 15:00:00,152.24,152.31,151.68,151.99,13091.0,132.8957,132.9568,132.4069,132.6775,13091.0
2021-12-08 15:30:00,151.86,151.89,151.18,151.68,32520.0,132.564,132.5902,131.9704,132.4069,32520.0
2021-12-09 09:30:00,151.02,152.0,149.62,150.37,13018.0,131.8307,132.6862,130.6086,131.2633,13018.0
2021-12-09 10:00:00,150.66,151.28,150.01,150.01,4264.0,131.5165,132.0577,130.9491,130.9491,4264.0
2021-12-09 10:30:00,150.3,150.3,149.33,149.51,12856.0,131.2022,131.2022,130.3555,130.5126,12856.0
2021-12-09 11:00:00,149.62,149.99,149.01,149.63,31949.0,130.6086,130.9316,130.0761,130.6174,31949.0
2021-12-09 11:30:00,149.88,149.88,149.25,149.25,4533.0,130.8356,130.8356,130.2857,130.2857,4533.0
2021-12-09 12:00:00,149.62,149.62,147.83,147.84,22786.0,130.6086,130.6086,129.0461,129.0548,22786.0
2021-12-09 12:30:00,147.78,148.55,147.52,148.04,14745.0,129.0024,129.6746,128.7755,129.2294,14745.0
2021-12-09 13:00:00,148.19,148.61,148.18,148.5,3420.0,129.3603,129.727,129.3516,129.631,3420.0
2021-12-09 13:30:00,148.61,148.61,148.0,148.25,2462.0,129.727,129.727,129.1945,129.4127,2462.0
2021-12-09 14:00:00,148.48,148.63,147.88,147.89,12425.0,129.6135,129.7444,129.0897,129.0985,12425.0
2021-12-09 14:30:00,147.96,149.5,147.86,149.38,9340.0,129.1596,130.5039,129.0723,130.3991,9340.0
2021-12-09 15:00:00,149.39,149.39,148.8,148.86,3561.0,130.4079,130.4079,129.8928,129.9452,3561.0
2021-12-09 15:30:00,149.17,149.35,148.36,148.38,17567.0,130.2158,130.3729,129.5087,129.5262,17567.0
2021-12-10 09:30:00,151.42,154.34,151.42,153.13,53580.0,132.1799,134.7289,132.1799,133.6726,53580.0
2021-12-10 10:00:00,153.0,154.51,152.85,154.14,19252.0,133.5592,134.8773,133.4282,134.5543,19252.0
2021-12-10 10:30:00,154.15,154.46,153.0,153.0,22959.0,134.563,134.8336,133.5592,133.5592,22959.0
2021-12-10 11:00:00,152.92,153.5,152.04,153.13,18262.0,133.4893,133.9956,132.7211,133.6726,18262.0
2021-12-10 11:30:00,153.12,153.85,153.07,153.07,14744.0,133.6639,134.3012,133.6203,133.6203,14744.0
2021-12-10 12:00:00,153.23,153.77,152.95,152.95,9119.0,133.7599,134.2313,133.5155,133.5155,9119.0
2021-12-10 12:30:00,152.82,152.9,152.18,152.66,14829.0,133.402,133.4719,132.8434,133.2624,14829.0
2021-12-10 13:00:00,152.63,152.85,152.37,152.41,10205.0,133.2362,133.4282,133.0092,133.0441,10205.0
2021-12-10 13:30:00,152.31,152.53,152.16,152.23,9040.0,132.9568,133.1489,132.8259,132.887,9040.0
2021-12-10 14:00:00,152.26,152.55,152.0,152.5,13012.0,132.9132,133.1663,132.6862,133.1227,13012.0
2021-12-10 14:30:00,152.47,152.64,151.84,151.89,15634.0,133.0965,133.2449,132.5466,132.5902,15634.0
2021-12-10 15:00:00,151.85,151.85,150.92,151.02,12532.0,132.5553,132.5553,131.7435,131.8307,12532.0
2021-12-10 15:30:00,150.95,151.97,150.9,151.97,42159.0,131.7696,132.66,131.726,132.66,42159.0
2021-12-13 09:30:00,150.79,151.37,149.75,150.2,19967.0,131.63,132.1363,130.7221,131.1149,19967.0
2021-12-13 10:00:00,150.14,150.49,148.97,149.08,10683.0,131.0626,131.3681,130.0412,130.1373,10683.0
2021-12-13 10:30:00,149.16,149.42,148.34,148.98,17809.0,130.2071,130.4341,129.4913,130.05,17809.0
2021-12-13 11:00:00,148.95,150.06,148.92,149.65,13448.0,130.0238,130.9927,129.9976,130.6348,13448.0
2021-12-13 11:30:00,149.77,150.02,149.42,149.67,7789.0,130.7396,130.9578,130.4341,130.6523,7789.0
2021-12-13 12:00:00,149.66,150.69,149.58,150.58,8744.0,130.6436,131.5427,130.5737,131.4467,8744.0
2021-12-13 12:30:00,150.72,151.1,150.45,150.62,14944.0,131.5689,131.9006,131.3332,131.4816,14944.0
2021-12-13 13:00:00,150.68,150.74,150.28,150.66,8487.0,131.534,131.5863,131.1848,131.5165,8487.0
2021-12-13 13:30:00,150.7,150.7,150.04,150.57,13031.0,131.5514,131.5514,130.9753,131.4379,13031.0
2021-12-13 14:00:00,150.49,150.49,149.53,150.25,9679.0,131.3681,131.3681,130.5301,131.1586,9679.0
2021-12-13 14:30:00,150.27,150.74,150.04,150.65,12741.0,131.176,131.5863,130.9753,131.5078,12741.0
2021-12-13 15:00:00,150.66,151.91,150.66,151.9,10753.0,131.5165,132.6077,131.5165,132.5989,10753.0
2021-12-13 15:30:00,151.83,152.2,150.97,151.06,36155.0,132.5378,132.8608,131.7871,131.8657,36155.0
2021-12-14 09:30:00,151.12,153.65,150.46,153.21,19586.0,131.918,134.1266,131.3419,133.7425,19586.0
2021-12-14 10:00:00,152.92,153.75,152.85,153.68,8105.0,133.4893,134.2139,133.4282,134.1528,8105.0
2021-12-14 10:30:00,153.13,153.13,151.09,151.4,9428.0,133.6726,133.6726,131.8919,132.1625,9428.0
2021-12-14 11:00:00,151.5,151.55,150.08,151.04,10111.0,132.2498,132.2934,131.0102,131.8482,10111.0
2021-12-14 11:30:00,151.02,151.12,150.25,150.25,6802.0,131.8307,131.918,131.1586,131.1586,6802.0
2021-12-14 12:00:00,150.05,150.53,150.05,150.17,4860.0,130.984,131.403,130.984,131.0888,4860.0
2021-12-14 12:30:00,150.38,150.49,149.1,149.33,8352.0,131.2721,131.3681,130.1547,130.3555,8352.0
2021-12-14 13:00:00,149.37,149.7,149.14,149.65,8475.0,130.3904,130.6785,130.1896,130.6348,8475.0
2021-12-14 13:30:00,149.53,150.27,149.43,149.89,21884.0,130.5301,131.176,130.4428,130.8443,21884.0
2021-12-14 14:00:00,149.84,150.77,149.64,150.46,7726.0,130.8007,131.6125,130.6261,131.3419,7726.0
2021-12-14 14:30:00,150.45,150.48,149.51,149.82,8509.0,131.3332,131.3594,130.5126,130.7832,8509.0
2021-12-14 15:00:00,149.89,150.45,149.82,150.28,11322.0,130.8443,131.3332,130.7832,131.1848,11322.0
2021-12-14 15:30:00,150.2,150.95,150.0,150.25,35958.0,131.1149,131.7696,130.9404,131.1586,35958.0
2021-12-15 09:30:00,150.76,151.3,148.92,148.92,13879.0,131.6038,132.0752,129.9976,129.9976,13879.0
2021-12-15 10:00:00,148.66,149.32,148.28,149.32,11009.0,129.7706,130.3468,129.4389,130.3468,11009.0
2021-12-15 10:30:00,149.2,150.68,149.2,150.3,11336.0,130.242,131.534,130.242,131.2022,11336.0
2021-12-15 11:00:00,150.31,151.75,150.1,151.75,12447.0,131.211,132.468,131.0276,132.468,12447.0
2021-12-15 11:30:00,151.45,153.23,151.27,152.91,23810.0,132.2061,133.7599,132.049,133.4806,23810.0
2021-12-15 12:00:00,153.09,153.51,152.7,153.3,14005.0,133.6377,134.0044,133.2973,133.821,14005.0
2021-12-15 12:30:00,153.43,154.02,153.29,153.94,12183.0,133.9345,134.4496,133.8123,134.3797,12183.0
2021-12-15 13:00:00,153.72,153.88,152.95,153.49,13701.0,134.1877,134.3273,133.5155,133.9869,13701.0
2021-12-15 13:30:00,153.48,153.86,153.2,153.38,9236.0,133.9782,134.3099,133.7337,133.8909,9236.0
2021-12-15 14:00:00,153.48,155.43,153.17,153.39,22221.0,133.9782,135.6804,133.7076,133.8996,22221.0
2021-12-15 14:30:00,153.56,154.96,153.49,154.77,24414.0,134.048,135.2701,133.9869,135.1043,24414.0
2021-12-15 15:00:00,154.8,156.31,154.7,156.0,21876.0,135.1304,136.4486,135.0432,136.178,21876.0
2021-12-15 15:30:00,156.17,156.4,155.54,156.35,51072.0,136.3264,136.5271,135.7764,136.4835,51072.0
2021-12-16 09:30:00,157.94,159.59,157.59,158.65,18397.0,137.8715,139.3118,137.5659,138.4912,18397.0
2021-12-16 10:00:00,158.92,160.44,158.75,159.94,20059.0,138.7269,140.0538,138.5785,139.6173,20059.0
2021-12-16 10:30:00,159.99,160.56,159.29,160.09,16703.0,139.661,140.1586,139.0499,139.7483,16703.0
2021-12-16 11:00:00,160.0,161.11,159.74,160.79,13038.0,139.6697,140.6387,139.4427,140.3593,13038.0
2021-12-16 11:30:00,160.8,161.03,159.67,159.99,9968.0,140.3681,140.5688,139.3816,139.661,9968.0
2021-12-16 12:00:00,159.98,160.56,159.71,160.27,9828.0,139.6523,140.1586,139.4166,139.9054,9828.0
2021-12-16 12:30:00,160.36,160.36,158.88,158.98,21532.0,139.984,139.984,138.692,138.7793,21532.0
2021-12-16 13:00:00,159.22,159.48,158.74,158.85,8667.0,138.9888,139.2158,138.5698,138.6658,8667.0
2021-12-16 13:30:00,158.95,158.95,158.42,158.48,9400.0,138.7531,138.7531,138.2905,138.3428,9400.0
2021-12-16 14:00:00,158.48,158.61,157.91,158.3,11977.0,138.3428,138.4563,137.8453,138.1857,11977.0
2021-12-16 14:30:00,158.17,158.21,155.84,156.51,23564.0,138.0722,138.1072,136.0383,136.6232,23564.0
2021-12-16 15:00:00,156.32,157.37,156.05,157.22,11305.0,136.4573,137.3739,136.2216,137.243,11305.0
2021-12-16 15:30:00,157.35,157.64,156.1,156.36,32222.0,137.3564,137.6096,136.2653,136.4922,32222.0
2021-12-17 09:30:00,155.97,158.03,155.33,157.66,34660.0,136.1518,137.95,135.5931,137.627,34660.0
2021-12-17 10:00:00,157.52,158.89,157.51,158.75,13767.0,137.5048,138.7008,137.4961,138.5785,13767.0
2021-12-17 10:30:00,158.77,160.36,158.51,160.32,16941.0,138.596,139.984,138.369,139.9491,16941.0
2021-12-17 11:00:00,160.45,160.78,159.97,160.47,14757.0,140.0625,140.3506,139.6435,140.08,14757.0
2021-12-17 11:30:00,160.5,160.5,159.75,160.2,12125.0,140.1062,140.1062,139.4515,139.8443,12125.0
2021-12-17 12:00:00,160.07,160.53,159.77,160.18,6199.0,139.7308,140.1324,139.4689,139.8268,6199.0
2021-12-17 12:30:00,160.31,160.7,160.11,160.25,8579.0,139.9403,140.2808,139.7657,139.8879,8579.0
2021-12-17 13:00:00,160.18,160.35,159.83,160.22,9502.0,139.8268,139.9752,139.5213,139.8618,9502.0
2021-12-17 13:30:00,160.28,160.42,159.82,159.92,15051.0,139.9141,140.0363,139.5126,139.5999,15051.0
2021-12-17 14:00:00,159.92,160.03,157.84,157.86,21045.0,139.5999,139.6959,137.7842,137.8016,21045.0
2021-12-17 14:30:00,157.95,158.74,157.95,158.56,9354.0,137.8802,138.5698,137.8802,138.4127,9354.0
2021-12-17 15:00:00,158.63,158.92,157.5,157.74,12730.0,138.4738,138.7269,137.4874,137.6969,12730.0
2021-12-17 15:30:00,157.82,158.16,156.37,156.74,70364.0,137.7667,138.0635,136.501,136.8239,70364.0
2021-12-20 09:30:00,153.57,154.34,149.64,151.34,41476.0,134.0567,134.7289,130.6261,132.1101,41476.0
2021-12-20 10:00:00,151.35,151.6,149.98,151.27,11817.0,132.1188,132.3371,130.9229,132.049,11817.0
2021-12-20 10:30:00,151.22,151.23,148.82,148.96,26962.0,132.0053,132.0141,129.9103,130.0325,26962.0
2021-12-20 11:00:00,149.22,149.22,148.03,148.09,20283.0,130.2595,130.2595,129.2207,129.273,20283.0
2021-12-20 11:30:00,148.28,150.07,148.1,149.89,16324.0,129.4389,131.0015,129.2818,130.8443,16324.0
2021-12-20 12:00:00,149.94,150.14,148.87,148.87,11800.0,130.888,131.0626,129.9539,129.9539,11800.0
2021-12-20 12:30:00,148.86,149.03,148.42,148.71,18103.0,129.9452,130.0936,129.5611,129.8143,18103.0
2021-12-20 13:00:00,148.81,149.47,148.35,148.93,23028.0,129.9016,130.4777,129.5,130.0063,23028.0
2021-12-20 13:30:00,149.0,150.2,148.88,150.18,7258.0,130.0674,131.1149,129.9627,131.0975,7258.0
2021-12-20 14:00:00,150.33,151.48,150.23,151.1,20078.0,131.2284,132.2323,131.1411,131.9006,20078.0
2021-12-20 14:30:00,151.3,152.23,151.26,151.78,18056.0,132.0752,132.887,132.0403,132.4942,18056.0
2021-12-20 15:00:00,152.07,153.25,152.07,153.07,18409.0,132.7473,133.7774,132.7473,133.6203,18409.0
2021-12-20 15:30:00,153.0,153.0,152.07,152.16,28559.0,133.5592,133.5592,132.7473,132.8259,28559.0
2021-12-21 09:30:00,153.14,153.89,153.14,153.89,7224.0,133.6814,134.3361,133.6814,134.3361,7224.0
2021-12-21 10:00:00,153.85,154.84,153.25,153.67,10961.0,134.3012,135.1654,133.7774,134.144,10961.0
2021-12-21 10:30:00,153.54,153.7,152.9,153.26,10662.0,134.0305,134.1702,133.4719,133.7861,10662.0
2021-12-21 11:00:00,153.36,154.5,153.15,154.27,9719.0,133.8734,134.8686,133.6901,134.6678,9719.0
2021-12-21 11:30:00,154.3,155.25,154.22,154.98,12190.0,134.694,135.5233,134.6241,135.2876,12190.0
2021-12-21 12:00:00,155.0,155.17,154.31,154.45,3960.0,135.305,135.4534,134.7027,134.8249,3960.0
2021-12-21 12:30:00,154.39,154.73,154.06,154.35,6407.0,134.7725,135.0693,134.4845,134.7376,6407.0
2021-12-21 13:00:00,154.24,154.24,153.89,153.96,2430.0,134.6416,134.6416,134.3361,134.3972,2430.0
2021-12-21 13:30:00,154.16,154.58,154.15,154.15,6311.0,134.5718,134.9384,134.563,134.563,6311.0
2021-12-21 14:00:00,154.07,154.15,153.24,153.41,7338.0,134.4932,134.563,133.7687,133.9171,7338.0
2021-12-21 14:30:00,153.46,153.48,152.81,153.1,10887.0,133.9607,133.9782,133.3933,133.6465,10887.0
2021-12-21 15:00:00,153.18,153.37,152.22,152.22,6844.0,133.7163,133.8821,132.8783,132.8783,6844.0
2021-12-21 15:30:00,152.2,153.62,151.89,153.51,48040.0,132.8608,134.1004,132.5902,134.0044,48040.0
2021-12-22 09:30:00,152.95,155.41,152.62,154.62,17620.0,133.5155,135.6629,133.2274,134.9733,17620.0
2021-12-22 10:00:00,154.68,155.51,154.35,155.07,9334.0,135.0257,135.7502,134.7376,135.3661,9334.0
2021-12-22 10:30:00,154.51,155.55,154.51,154.98,10790.0,134.8773,135.7851,134.8773,135.2876,10790.0
2021-12-22 11:00:00,155.17,155.56,155.02,155.15,8015.0,135.4534,135.7939,135.3225,135.436,8015.0
2021-12-22 11:30:00,155.17,155.56,154.99,155.56,6541.0,135.4534,135.7939,135.2963,135.7939,6541.0
2021-12-22 12:00:00,155.64,155.87,155.36,155.87,6616.0,135.8637,136.0645,135.6193,136.0645,6616.0
2021-12-22 12:30:00,155.79,156.3,155.76,156.29,5824.0,135.9947,136.4398,135.9685,136.4311,5824.0
2021-12-22 13:00:00,156.41,157.12,156.31,157.0,15839.0,136.5359,137.1557,136.4486,137.0509,15839.0
2021-12-22 13:30:00,157.14,157.25,156.7,157.2,11238.0,137.1731,137.2691,136.789,137.2255,11238.0
2021-12-22 14:00:00,157.22,157.22,156.22,156.22,7456.0,137.243,137.243,136.37,136.37,7456.0
2021-12-22 14:30:00,156.54,157.1,156.44,156.87,12058.0,136.6494,137.1382,136.5621,136.9374,12058.0
2021-12-22 15:00:00,156.9,157.33,156.75,156.91,11382.0,136.9636,137.339,136.8327,136.9723,11382.0
2021-12-22 15:30:00,156.99,157.53,156.8,157.53,27034.0,137.0422,137.5136,136.8763,137.5136,27034.0
2021-12-23 09:30:00,158.13,159.46,158.06,159.28,20473.0,138.0373,139.1983,137.9762,139.0412,20473.0
2021-12-23 10:00:00,159.17,160.07,158.99,159.81,9796.0,138.9452,139.7308,138.788,139.5039,9796.0
2021-12-23 10:30:00,159.81,160.74,159.65,160.43,23434.0,139.5039,140.3157,139.3642,140.0451,23434.0
2021-12-23 11:00:00,160.09,160.25,159.77,160.0,9971.0,139.7483,139.8879,139.4689,139.6697,9971.0
2021-12-23 11:30:00,160.06,160.25,159.82,160.1,8897.0,139.7221,139.8879,139.5126,139.757,8897.0
2021-12-23 12:00:00,160.17,160.51,159.75,160.46,11152.0,139.8181,140.1149,139.4515,140.0713,11152.0
2021-12-23 12:30:00,160.58,160.89,160.38,160.39,4669.0,140.176,140.4466,140.0014,140.0102,4669.0
2021-12-23 13:00:00,160.39,161.09,160.38,160.91,8414.0,140.0102,140.6212,140.0014,140.4641,8414.0
2021-12-23 13:30:00,160.94,161.42,160.8,161.14,7983.0,140.4903,140.9093,140.3681,140.6649,7983.0
2021-12-23 14:00:00,161.16,161.28,160.76,161.19,6511.0,140.6823,140.7871,140.3331,140.7085,6511.0
2021-12-23 14:30:00,161.25,161.29,160.8,161.17,13734.0,140.7609,140.7958,140.3681,140.691,13734.0
2021-12-23 15:00:00,161.14,161.14,160.71,160.91,5124.0,140.6649,140.6649,140.2895,140.4641,5124.0
2021-12-23 15:30:00,160.89,161.46,160.77,161.15,24036.0,140.4466,140.9442,140.3419,140.6736,24036.0
2021-12-27 09:30:00,161.36,162.34,159.23,159.25,12638.0,140.8569,141.7124,138.9976,139.015,12638.0
2021-12-27 10:00:00,159.29,161.2,159.29,161.2,4423.0,139.0499,140.7172,139.0499,140.7172,4423.0
2021-12-27 10:30:00,161.0,161.56,160.85,161.47,10137.0,140.5426,141.0315,140.4117,140.9529,10137.0
2021-12-27 11:00:00,161.4,161.4,159.68,160.05,12280.0,140.8918,140.8918,139.3904,139.7134,12280.0
2021-12-27 11:30:00,160.12,160.64,159.66,160.27,9973.0,139.7745,140.2284,139.3729,139.9054,9973.0
2021-12-27 12:00:00,160.3,160.85,160.29,160.85,2702.0,139.9316,140.4117,139.9229,140.4117,2702.0
2021-12-27 12:30:00,160.6,161.02,160.49,161.02,3659.0,140.1935,140.5601,140.0975,140.5601,3659.0
2021-12-27 13:00:00,160.94,161.11,160.78,160.78,4786.0,140.4903,140.6387,140.3506,140.3506,4786.0
2021-12-27 13:30:00,160.78,160.91,160.53,160.78,3822.0,140.3506,140.4641,140.1324,140.3506,3822.0
2021-12-27 14:00:00,160.65,161.49,160.65,161.44,9826.0,140.2371,140.9704,140.2371,140.9267,9826.0
2021-12-27 14:30:00,161.32,161.47,161.17,161.22,2792.0,140.822,140.9529,140.691,140.7347,2792.0
2021-12-27 15:00:00,161.28,161.5,161.07,161.31,13488.0,140.7871,140.9791,140.6038,140.8133,13488.0
2021-12-27 15:30:00,161.39,162.0,161.02,161.92,23643.0,140.8831,141.4156,140.5601,141.3457,23643.0
2021-12-28 09:30:00,161.32,162.97,160.54,162.69,7239.0,140.822,142.2623,140.1411,142.0179,7239.0
2021-12-28 10:00:00,162.34,162.7,161.56,161.91,4500.0,141.7124,142.0266,141.0315,141.337,4500.0
2021-12-28 10:30:00,161.92,162.14,160.88,160.88,6181.0,141.3457,141.5378,140.4379,140.4379,6181.0
2021-12-28 11:00:00,160.94,161.49,160.88,161.4,3707.0,140.4903,140.9704,140.4379,140.8918,3707.0
2021-12-28 11:30:00,161.12,161.93,160.93,161.75,9729.0,140.6474,141.3545,140.4815,141.1973,9729.0
2021-12-28 12:00:00,161.84,161.87,161.19,161.87,3552.0,141.2759,141.3021,140.7085,141.3021,3552.0
2021-12-28 12:30:00,161.66,161.69,161.26,161.57,1560.0,141.1188,141.145,140.7696,141.0402,1560.0
2021-12-28 13:00:00,161.83,162.23,161.69,162.1,4413.0,141.2672,141.6164,141.145,141.5029,4413.0
2021-12-28 13:30:00,162.12,162.23,161.57,161.9,3338.0,141.5203,141.6164,141.0402,141.3283,3338.0
2021-12-28 14:00:00,161.88,161.99,161.56,161.86,6600.0,141.3108,141.4069,141.0315,141.2934,6600.0
2021-12-28 14:30:00,161.87,161.87,160.26,160.74,18618.0,141.3021,141.3021,139.8967,140.3157,18618.0
2021-12-28 15:00:00,160.55,160.91,160.46,160.63,3331.0,140.1498,140.4641,140.0713,140.2197,3331.0
2021-12-28 15:30:00,160.64,161.26,160.33,160.35,13018.0,140.2284,140.7696,139.9578,139.9752,13018.0
2021-12-29 09:30:00,160.8,161.88,160.31,160.78,14626.0,140.3681,141.3108,139.9403,140.3506,14626.0
2021-12-29 10:00:00,160.9,160.9,159.54,160.37,4392.0,140.4554,140.4554,139.2682,139.9927,4392.0
2021-12-29 10:30:00,160.52,160.96,160.43,160.81,4354.0,140.1236,140.5077,140.0451,140.3768,4354.0
2021-12-29 11:00:00,160.81,161.24,160.76,160.79,6590.0,140.3768,140.7522,140.3331,140.3593,6590.0
2021-12-29 11:30:00,160.54,161.0,160.35,160.37,4384.0,140.1411,140.5426,139.9752,139.9927,4384.0
2021-12-29 12:00:00,160.24,160.24,159.62,159.77,4980.0,139.8792,139.8792,139.338,139.4689,4980.0
2021-12-29 12:30:00,159.88,159.88,159.2,159.32,2731.0,139.565,139.565,138.9714,139.0761,2731.0
2021-12-29 13:00:00,159.36,159.36,158.76,158.93,7814.0,139.111,139.111,138.5873,138.7357,7814.0
2021-12-29 13:30:00,158.95,159.08,158.75,159.05,4484.0,138.7531,138.8666,138.5785,138.8404,4484.0
2021-12-29 14:00:00,159.03,159.03,158.4,158.41,5111.0,138.823,138.823,138.273,138.2817,5111.0
2021-12-29 14:30:00,158.43,158.49,157.91,158.12,6610.0,138.2992,138.3516,137.8453,138.0286,6610.0
2021-12-29 15:00:00,158.04,158.04,157.51,157.81,13043.0,137.9588,137.9588,137.4961,137.758,13043.0
2021-12-29 15:30:00,157.86,159.03,157.7,157.74,30158.0,137.8016,138.823,137.662,137.6969,30158.0
2021-12-30 09:30:00,157.74,160.01,157.74,159.83,7398.0,137.6969,139.6784,137.6969,139.5213,7398.0
2021-12-30 10:00:00,159.9,160.2,158.9,159.19,6485.0,139.5824,139.8443,138.7095,138.9626,6485.0
2021-12-30 10:30:00,159.46,159.67,158.11,158.63,8802.0,139.1983,139.3816,138.0199,138.4738,8802.0
2021-12-30 11:00:00,158.62,158.93,158.26,158.58,5052.0,138.4651,138.7357,138.1508,138.4301,5052.0
2021-12-30 11:30:00,158.61,158.84,158.0,158.59,35512.0,138.4563,138.6571,137.9238,138.4389,35512.0
2021-12-30 12:00:00,158.71,159.38,158.21,158.85,22433.0,138.5436,139.1285,138.1072,138.6658,22433.0
2021-12-30 12:30:00,158.79,158.79,157.49,158.23,9009.0,138.6135,138.6135,137.4786,138.1246,9009.0
2021-12-30 13:00:00,158.29,158.51,158.09,158.25,4507.0,138.177,138.369,138.0024,138.1421,4507.0
2021-12-30 13:30:00,158.16,159.11,157.9,159.01,7952.0,138.0635,138.8928,137.8365,138.8055,7952.0
2021-12-30 14:00:00,159.07,159.61,158.78,159.58,4705.0,138.8579,139.3293,138.6047,139.3031,4705.0
2021-12-30 14:30:00,159.5,160.09,159.42,160.09,5092.0,139.2332,139.7483,139.1634,139.7483,5092.0
2021-12-30 15:00:00,160.01,160.01,159.13,159.61,5677.0,139.6784,139.6784,138.9103,139.3293,5677.0
2021-12-30 15:30:00,159.81,159.81,158.9,159.1,17490.0,139.5039,139.5039,138.7095,138.8841,17490.0
2021-12-31 09:30:00,159.0,160.14,158.61,160.11,9523.0,138.7968,139.7919,138.4563,139.7657,9523.0
2021-12-31 10:00:00,159.6,160.27,159.02,159.41,7624.0,139.3205,139.9054,138.8142,139.1547,7624.0
2021-12-31 10:30:00,159.38,159.38,158.72,159.02,4059.0,139.1285,139.1285,138.5524,138.8142,4059.0
2021-12-31 11:00:00,158.82,159.84,158.82,159.54,4283.0,138.6396,139.53,138.6396,139.2682,4283.0
2021-12-31 11:30:00,159.46,159.65,159.11,159.11,4202.0,139.1983,139.3642,138.8928,138.8928,4202.0
2021-12-31 12:00:00,159.04,159.38,158.97,159.24,3272.0,138.8317,139.1285,138.7706,139.0063,3272.0
2021-12-31 12:30:00,158.88,159.67,158.88,159.54,4721.0,138.692,139.3816,138.692,139.2682,4721.0
2021-12-31 13:00:00,159.78,159.78,159.34,159.54,3902.0,139.4777,139.4777,139.0936,139.2682,3902.0
2021-12-31 13:30:00,159.6,160.25,159.47,160.25,5818.0,139.3205,139.8879,139.2071,139.8879,5818.0
2021-12-31 14:00:00,160.26,160.3,159.83,159.97,3358.0,139.8967,139.9316,139.5213,139.6435,3358.0
2021-12-31 14:30:00,160.1,160.85,159.98,160.42,8193.0,139.757,140.4117,139.6523,140.0363,8193.0
2021-12-31 15:00:00,160.6,161.11,160.6,161.11,4563.0,140.1935,140.6387,140.1935,140.6387,4563.0
2021-12-31 15:30:00,161.0,161.57,160.86,161.01,19856.0,140.5426,141.0402,140.4204,140.5514,19856.0
2022-01-03 09:30:00,162.35,162.84,161.25,162.38,17422.0,141.7211,142.1488,140.7609,141.7473,17422.0
2022-01-03 10:00:00,162.65,164.07,161.98,164.07,12710.0,141.983,143.2226,141.3981,143.2226,12710.0
2022-01-03 10:30:00,163.71,164.98,163.58,163.9,16477.0,142.9083,144.0169,142.7948,143.0742,16477.0
2022-01-03 11:00:00,163.8,164.16,162.89,163.06,8248.0,142.9869,143.3011,142.1925,142.3409,8248.0
2022-01-03 11:30:00,163.08,163.62,162.73,163.48,14600.0,142.3584,142.8297,142.0528,142.7075,14600.0
2022-01-03 12:00:00,163.42,163.58,162.98,163.42,5458.0,142.6552,142.7948,142.2711,142.6552,5458.0
2022-01-03 12:30:00,163.3,163.71,163.3,163.57,13274.0,142.5504,142.9083,142.5504,142.7861,13274.0
2022-01-03 13:00:00,163.82,164.85,163.57,164.85,8833.0,143.0043,143.9035,142.7861,143.9035,8833.0
2022-01-03 13:30:00,164.8,164.8,164.2,164.58,6565.0,143.8598,143.8598,143.336,143.6678,6565.0
2022-01-03 14:00:00,164.71,165.38,164.53,165.26,8678.0,143.7812,144.3661,143.6241,144.2614,8678.0
2022-01-03 14:30:00,165.1,165.1,163.7,164.3,8653.0,144.1217,144.1217,142.8996,143.4233,8653.0
2022-01-03 15:00:00,164.3,165.23,164.25,164.74,18691.0,143.4233,144.2352,143.3797,143.8074,18691.0
2022-01-03 15:30:00,164.81,165.02,164.24,164.48,34832.0,143.8685,144.0518,143.371,143.5805,34832.0
2022-01-04 09:30:00,161.99,165.24,161.96,164.55,19238.0,141.4069,144.2439,141.3807,143.6416,19238.0
2022-01-04 10:00:00,164.7,164.7,163.28,163.3,12888.0,143.7725,143.7725,142.5329,142.5504,12888.0
2022-01-04 10:30:00,163.64,163.99,162.15,162.2,21185.0,142.8472,143.1527,141.5465,141.5902,21185.0
2022-01-04 11:00:00,162.0,162.0,160.76,160.95,41115.0,141.4156,141.4156,140.3331,140.499,41115.0
2022-01-04 11:30:00,160.88,162.66,160.87,161.57,18811.0,140.4379,141.9917,140.4292,141.0402,18811.0
2022-01-04 12:00:00,161.8,161.95,161.15,161.29,8150.0,141.241,141.3719,140.6736,140.7958,8150.0
2022-01-04 12:30:00,160.97,162.22,160.8,161.4,13293.0,140.5165,141.6076,140.3681,140.8918,13293.0
2022-01-04 13:00:00,161.3,161.4,159.76,159.78,21386.0,140.8045,140.8918,139.4602,139.4777,21386.0
2022-01-04 13:30:00,159.77,159.85,158.97,159.67,11162.0,139.4689,139.5388,138.7706,139.3816,11162.0
2022-01-04 14:00:00,159.37,159.91,159.16,159.38,12855.0,139.1198,139.5911,138.9364,139.1285,12855.0
2022-01-04 14:30:00,159.45,160.11,159.28,160.07,18719.0,139.1896,139.7657,139.0412,139.7308,18719.0
2022-01-04 15:00:00,159.75,160.1,159.48,159.84,27402.0,139.4515,139.757,139.2158,139.53,27402.0
2022-01-04 15:30:00,159.87,160.51,159.4,159.91,76017.0,139.5562,140.1149,139.146,139.5911,76017.0
2022-01-05 09:30:00,160.4,161.68,160.15,161.09,17678.0,140.0189,141.1362,139.8007,140.6212,17678.0
2022-01-05 10:00:00,161.65,162.15,160.6,162.11,32331.0,141.1101,141.5465,140.1935,141.5116,32331.0
2022-01-05 10:30:00,161.92,163.32,161.11,162.93,13317.0,141.3457,142.5679,140.6387,142.2274,13317.0
2022-01-05 11:00:00,162.86,163.33,162.61,163.29,7790.0,142.1663,142.5766,141.9481,142.5417,7790.0
2022-01-05 11:30:00,163.27,163.57,163.12,163.5,5968.0,142.5242,142.7861,142.3933,142.725,5968.0
2022-01-05 12:00:00,163.5,164.01,163.27,163.65,12646.0,142.725,143.1702,142.5242,142.8559,12646.0
2022-01-05 12:30:00,163.6,163.6,162.86,163.54,11728.0,142.8123,142.8123,142.1663,142.7599,11728.0
2022-01-05 13:00:00,163.21,163.41,162.75,163.38,8912.0,142.4718,142.6464,142.0703,142.6202,8912.0
2022-01-05 13:30:00,163.41,163.92,163.22,163.86,13436.0,142.6464,143.0916,142.4806,143.0392,13436.0
2022-01-05 14:00:00,163.71,164.0,161.8,161.94,11743.0,142.9083,143.1615,141.241,141.3632,11743.0
2022-01-05 14:30:00,162.0,162.15,160.88,161.43,11579.0,141.4156,141.5465,140.4379,140.918,11579.0
2022-01-05 15:00:00,161.63,162.06,161.0,161.65,15746.0,141.0926,141.468,140.5426,141.1101,15746.0
2022-01-05 15:30:00,161.55,162.16,161.27,161.7,49430.0,141.0228,141.5553,140.7783,141.1537,49430.0
2022-01-06 09:30:00,160.95,162.18,160.58,160.88,7430.0,140.499,141.5727,140.176,140.4379,7430.0
2022-01-06 10:00:00,161.11,161.11,158.57,158.67,16903.0,140.6387,140.6387,138.4214,138.5087,16903.0
2022-01-06 10:30:00,158.98,160.72,158.94,160.23,18420.0,138.7793,140.2982,138.7444,139.8705,18420.0
2022-01-06 11:00:00,159.87,162.5,158.93,162.02,23667.0,139.5562,141.8521,138.7357,141.433,23667.0
2022-01-06 11:30:00,162.24,162.96,162.06,162.77,6708.0,141.6251,142.2536,141.468,142.0877,6708.0
2022-01-06 12:00:00,162.97,162.97,162.0,162.25,7552.0,142.2623,142.2623,141.4156,141.6338,7552.0
2022-01-06 12:30:00,162.31,162.73,161.83,162.44,5480.0,141.6862,142.0528,141.2672,141.7997,5480.0
2022-01-06 13:00:00,162.17,162.52,161.8,162.01,7298.0,141.564,141.8695,141.241,141.4243,7298.0
2022-01-06 13:30:00,162.13,162.79,161.87,162.55,11926.0,141.5291,142.1052,141.3021,141.8957,11926.0
2022-01-06 14:00:00,162.45,162.57,160.73,160.91,18718.0,141.8084,141.9132,140.307,140.4641,18718.0
2022-01-06 14:30:00,160.91,161.44,160.49,160.93,12600.0,140.4641,140.9267,140.0975,140.4815,12600.0
2022-01-06 15:00:00,160.9,161.03,159.48,160.03,23021.0,140.4554,140.5688,139.2158,139.6959,23021.0
2022-01-06 15:30:00,159.94,160.17,158.84,159.28,30185.0,139.6173,139.8181,138.6571,139.0412,30185.0
2022-01-07 09:30:00,159.66,162.19,159.62,160.8,14356.0,139.3729,141.5814,139.338,140.3681,14356.0
2022-01-07 10:00:00,160.56,161.68,160.12,161.67,14556.0,140.1586,141.1362,139.7745,141.1275,14556.0
2022-01-07 10:30:00,161.46,162.23,160.99,161.83,20129.0,140.9442,141.6164,140.5339,141.2672,20129.0
2022-01-07 11:00:00,161.8,162.15,160.36,161.59,13863.0,141.241,141.5465,139.984,141.0577,13863.0
2022-01-07 11:30:00,161.44,162.23,161.26,161.95,11835.0,140.9267,141.6164,140.7696,141.3719,11835.0
2022-01-07 12:00:00,161.83,162.59,161.71,162.37,10620.0,141.2672,141.9306,141.1624,141.7386,10620.0
2022-01-07 12:30:00,162.47,162.82,162.27,162.62,6199.0,141.8259,142.1314,141.6513,141.9568,6199.0
2022-01-07 13:00:00,162.49,162.49,160.84,160.84,7751.0,141.8433,141.8433,140.403,140.403,7751.0
2022-01-07 13:30:00,160.89,161.07,160.28,160.28,3631.0,140.4466,140.6038,139.9141,139.9141,3631.0
2022-01-07 14:00:00,160.48,160.48,159.69,160.1,10996.0,140.0887,140.0887,139.3991,139.757,10996.0
2022-01-07 14:30:00,160.2,160.9,160.17,160.5,4369.0,139.8443,140.4554,139.8181,140.1062,4369.0
2022-01-07 15:00:00,160.56,161.05,160.49,160.59,6861.0,140.1586,140.5863,140.0975,140.1847,6861.0
2022-01-07 15:30:00,160.68,161.03,160.44,160.85,30099.0,140.2633,140.5688,140.0538,140.4117,30099.0
2022-01-10 09:30:00,159.62,159.64,157.76,157.76,22131.0,139.338,139.3555,137.7143,137.7143,22131.0
2022-01-10 10:00:00,157.75,157.75,156.55,157.3,12895.0,137.7056,137.7056,136.6581,137.3128,12895.0
2022-01-10 10:30:00,157.36,157.75,157.0,157.56,19466.0,137.3652,137.7056,137.0509,137.5397,19466.0
2022-01-10 11:00:00,157.58,158.42,157.39,158.42,29406.0,137.5572,138.2905,137.3913,138.2905,29406.0
2022-01-10 11:30:00,158.22,158.32,157.54,158.32,14261.0,138.1159,138.2032,137.5223,138.2032,14261.0
2022-01-10 12:00:00,158.37,158.66,157.87,158.03,9861.0,138.2468,138.5,137.8104,137.95,9861.0
2022-01-10 12:30:00,158.06,159.55,157.94,159.55,15584.0,137.9762,139.2769,137.8715,139.2769,15584.0
2022-01-10 13:00:00,159.8,160.92,159.74,160.85,12413.0,139.4951,140.4728,139.4427,140.4117,12413.0
2022-01-10 13:30:00,160.84,162.02,160.54,161.93,16118.0,140.403,141.433,140.1411,141.3545,16118.0
2022-01-10 14:00:00,162.1,162.84,161.99,162.75,23861.0,141.5029,142.1488,141.4069,142.0703,23861.0
2022-01-10 14:30:00,162.75,163.0,162.48,162.88,18645.0,142.0703,142.2885,141.8346,142.1838,18645.0
2022-01-10 15:00:00,162.76,163.0,162.5,162.8,23090.0,142.079,142.2885,141.8521,142.1139,23090.0
2022-01-10 15:30:00,162.77,163.71,162.36,163.46,60711.0,142.0877,142.9083,141.7298,142.6901,60711.0
2022-01-11 09:30:00,163.62,164.86,162.91,163.72,15987.0,142.8297,143.9122,142.21,142.917,15987.0
2022-01-11 10:00:00,163.61,165.66,163.61,164.37,11395.0,142.821,144.6105,142.821,143.4844,11395.0
2022-01-11 10:30:00,164.46,164.76,163.49,163.9,40464.0,143.563,143.8249,142.7163,143.0742,40464.0
2022-01-11 11:00:00,163.88,164.39,163.53,163.73,11034.0,143.0567,143.5019,142.7512,142.9258,11034.0
2022-01-11 11:30:00,163.67,164.3,163.5,164.18,7252.0,142.8734,143.4233,142.725,143.3186,7252.0
2022-01-11 12:00:00,164.2,164.51,163.5,163.5,4608.0,143.336,143.6067,142.725,142.725,4608.0
2022-01-11 12:30:00,163.42,163.81,163.21,163.41,21639.0,142.6552,142.9956,142.4718,142.6464,21639.0
2022-01-11 13:00:00,163.21,163.53,162.9,163.42,26661.0,142.4718,142.7512,142.2012,142.6552,26661.0
2022-01-11 13:30:00,163.5,164.57,163.43,164.57,4345.0,142.725,143.659,142.6639,143.659,4345.0
2022-01-11 14:00:00,164.5,165.06,164.31,164.89,24307.0,143.5979,144.0868,143.4321,143.9384,24307.0
2022-01-11 14:30:00,164.8,165.0,164.69,164.88,17519.0,143.8598,144.0344,143.7638,143.9296,17519.0
2022-01-11 15:00:00,164.85,165.17,163.65,164.0,42476.0,143.9035,144.1828,142.8559,143.1615,42476.0
2022-01-11 15:30:00,164.0,164.06,163.1,163.52,46801.0,143.1615,143.2138,142.3758,142.7424,46801.0
2022-01-12 09:30:00,164.67,166.22,164.52,165.74,23516.0,143.7463,145.0994,143.6154,144.6804,23516.0
2022-01-12 10:00:00,165.94,166.55,163.85,163.9,27034.0,144.855,145.3874,143.0305,143.0742,27034.0
2022-01-12 10:30:00,163.96,164.1,163.6,163.81,7995.0,143.1265,143.2487,142.8123,142.9956,7995.0
2022-01-12 11:00:00,164.03,164.16,162.81,163.09,7008.0,143.1876,143.3011,142.1227,142.3671,7008.0
2022-01-12 11:30:00,162.97,163.67,162.96,163.67,2807.0,142.2623,142.8734,142.2536,142.8734,2807.0
2022-01-12 12:00:00,163.62,163.68,162.92,162.92,5224.0,142.8297,142.8821,142.2187,142.2187,5224.0
2022-01-12 12:30:00,163.06,163.07,162.67,162.67,1733.0,142.3409,142.3496,142.0005,142.0005,1733.0
2022-01-12 13:00:00,162.45,162.84,162.23,162.39,4409.0,141.8084,142.1488,141.6164,141.756,4409.0
2022-01-12 13:30:00,162.16,162.17,161.25,161.25,6646.0,141.5553,141.564,140.7609,140.7609,6646.0
2022-01-12 14:00:00,161.19,162.08,160.9,162.02,9736.0,140.7085,141.4854,140.4554,141.433,9736.0
2022-01-12 14:30:00,162.0,162.27,161.43,161.66,8884.0,141.4156,141.6513,140.918,141.1188,8884.0
2022-01-12 15:00:00,161.46,162.46,161.13,162.07,9128.0,140.9442,141.8171,140.6561,141.4767,9128.0
2022-01-12 15:30:00,162.2,162.94,162.2,162.43,25178.0,141.5902,142.2361,141.5902,141.7909,25178.0
2022-01-13 09:30:00,162.44,164.72,162.44,164.69,13686.0,141.7997,143.79,141.7997,143.7638,13686.0
2022-01-13 10:00:00,164.34,164.75,163.84,164.37,39190.0,143.4583,143.8162,143.0218,143.4844,39190.0
2022-01-13 10:30:00,164.41,165.03,163.7,164.44,46895.0,143.5194,144.0606,142.8996,143.5455,46895.0
2022-01-13 11:00:00,164.52,166.4,164.25,166.25,15971.0,143.6154,145.2565,143.3797,145.1256,15971.0
2022-01-13 11:30:00,166.26,166.75,166.19,166.71,5077.0,145.1343,145.562,145.0732,145.5271,5077.0
2022-01-13 12:00:00,166.74,166.99,166.14,166.25,17914.0,145.5533,145.7715,145.0295,145.1256,17914.0
2022-01-13 12:30:00,166.03,167.08,166.03,166.7,29298.0,144.9335,145.8501,144.9335,145.5184,29298.0
2022-01-13 13:00:00,166.56,167.02,166.41,166.93,14090.0,145.3962,145.7977,145.2652,145.7192,14090.0
2022-01-13 13:30:00,166.98,167.09,166.7,166.7,17710.0,145.7628,145.8588,145.5184,145.5184,17710.0
2022-01-13 14:00:00,166.78,166.99,166.64,166.83,31967.0,145.5882,145.7715,145.466,145.6319,31967.0
2022-01-13 14:30:00,166.82,166.98,165.51,165.55,141789.0,145.6231,145.7628,144.4796,144.5145,141789.0
2022-01-13 15:00:00,165.29,165.58,164.85,165.44,40611.0,144.2875,144.5407,143.9035,144.4185,40611.0
2022-01-13 15:30:00,165.5,165.91,164.62,164.97,88391.0,144.4709,144.8288,143.7027,144.0082,88391.0
2022-01-14 09:30:00,162.19,165.0,162.0,163.9,16957.0,141.5814,144.0344,141.4156,143.0742,16957.0
2022-01-14 10:00:00,163.77,163.95,161.78,162.05,36684.0,142.9607,143.1178,141.2235,141.4592,36684.0
2022-01-14 10:30:00,161.57,163.12,160.59,160.93,92848.0,141.0402,142.3933,140.1847,140.4815,92848.0
2022-01-14 11:00:00,160.99,161.34,160.37,160.75,58710.0,140.5339,140.8394,139.9927,140.3244,58710.0
2022-01-14 11:30:00,160.61,161.41,160.15,160.83,9220.0,140.2022,140.9006,139.8007,140.3942,9220.0
2022-01-14 12:00:00,160.83,162.06,160.8,161.65,27417.0,140.3942,141.468,140.3681,141.1101,27417.0
2022-01-14 12:30:00,161.52,162.05,160.31,160.4,60708.0,140.9966,141.4592,139.9403,140.0189,60708.0
2022-01-14 13:00:00,160.64,160.64,159.56,159.99,20095.0,140.2284,140.2284,139.2856,139.661,20095.0
2022-01-14 13:30:00,159.9,160.27,159.58,160.26,10872.0,139.5824,139.9054,139.3031,139.8967,10872.0
2022-01-14 14:00:00,160.39,161.05,160.33,160.47,15714.0,140.0102,140.5863,139.9578,140.08,15714.0
2022-01-14 14:30:00,160.54,162.04,160.54,161.9,13294.0,140.1411,141.4505,140.1411,141.3283,13294.0
2022-01-14 15:00:00,162.1,163.22,162.1,163.11,22999.0,141.5029,142.4806,141.5029,142.3845,22999.0
2022-01-14 15:30:00,163.23,163.74,162.73,163.59,57073.0,142.4893,142.9345,142.0528,142.8036,57073.0
2022-01-18 09:30:00,161.45,162.0,158.65,159.09,82935.0,140.9355,141.4156,138.4912,138.8753,82935.0
2022-01-18 10:00:00,159.31,161.43,159.31,161.0,19467.0,139.0674,140.918,139.0674,140.5426,19467.0
2022-01-18 10:30:00,160.74,161.16,159.82,160.43,19714.0,140.3157,140.6823,139.5126,140.0451,19714.0
2022-01-18 11:00:00,160.14,160.84,159.95,160.39,13501.0,139.7919,140.403,139.6261,140.0102,13501.0
2022-01-18 11:30:00,160.03,160.56,159.4,160.39,13317.0,139.6959,140.1586,139.146,140.0102,13317.0
2022-01-18 12:00:00,160.33,160.38,159.47,159.88,17337.0,139.9578,140.0014,139.2071,139.565,17337.0
2022-01-18 12:30:00,159.62,159.95,159.32,159.61,5824.0,139.338,139.6261,139.0761,139.3293,5824.0
2022-01-18 13:00:00,159.53,160.0,158.9,159.14,30265.0,139.2594,139.6697,138.7095,138.919,30265.0
2022-01-18 13:30:00,159.28,160.14,159.21,159.9,9653.0,139.0412,139.7919,138.9801,139.5824,9653.0
2022-01-18 14:00:00,159.96,160.46,159.9,159.97,7852.0,139.6348,140.0713,139.5824,139.6435,7852.0
2022-01-18 14:30:00,159.86,161.54,159.85,161.45,14088.0,139.5475,141.014,139.5388,140.9355,14088.0
2022-01-18 15:00:00,161.21,161.22,160.45,161.03,15565.0,140.726,140.7347,140.0625,140.5688,15565.0
2022-01-18 15:30:00,161.13,161.13,160.18,160.58,48270.0,140.6561,140.6561,139.8268,140.176,48270.0
2022-01-19 09:30:00,161.88,162.07,160.57,160.99,9770.0,141.3108,141.4767,140.1673,140.5339,9770.0
2022-01-19 10:00:00,160.45,161.61,159.74,159.74,22825.0,140.0625,141.0751,139.4427,139.4427,22825.0
2022-01-19 10:30:00,159.69,160.72,159.0,159.68,31083.0,139.3991,140.2982,138.7968,139.3904,31083.0
2022-01-19 11:00:00,159.84,160.9,159.74,160.89,15349.0,139.53,140.4554,139.4427,140.4466,15349.0
2022-01-19 11:30:00,160.86,162.32,160.42,162.23,12352.0,140.4204,141.6949,140.0363,141.6164,12352.0
2022-01-19 12:00:00,162.45,163.48,162.4,163.16,14394.0,141.8084,142.7075,141.7648,142.4282,14394.0
2022-01-19 12:30:00,163.11,163.11,162.0,162.8,11146.0,142.3845,142.3845,141.4156,142.1139,11146.0
2022-01-19 13:00:00,162.78,163.07,162.34,162.69,13968.0,142.0965,142.3496,141.7124,142.0179,13968.0
2022-01-19 13:30:00,162.64,162.77,162.09,162.14,5298.0,141.9743,142.0877,141.4941,141.5378,5298.0
2022-01-19 14:00:00,162.11,162.27,161.08,161.25,7056.0,141.5116,141.6513,140.6125,140.7609,7056.0
2022-01-19 14:30:00,161.25,161.8,161.18,161.8,11734.0,140.7609,141.241,140.6998,141.241,11734.0
2022-01-19 15:00:00,161.44,162.2,161.22,161.75,12241.0,140.9267,141.5902,140.7347,141.1973,12241.0
2022-01-19 15:30:00,161.65,161.91,160.45,161.16,41660.0,141.1101,141.337,140.0625,140.6823,41660.0
2022-01-20 09:30:00,162.28,162.34,160.23,160.74,10753.0,141.66,141.7124,139.8705,140.3157,10753.0
2022-01-20 10:00:00,160.2,160.42,159.19,159.54,11576.0,139.8443,140.0363,138.9626,139.2682,11576.0
2022-01-20 10:30:00,159.53,161.24,159.52,160.62,19160.0,139.2594,140.7522,139.2507,140.2109,19160.0
2022-01-20 11:00:00,160.55,160.75,159.2,159.2,6305.0,140.1498,140.3244,138.9714,138.9714,6305.0
2022-01-20 11:30:00,159.27,159.45,158.2,158.67,9604.0,139.0325,139.1896,138.0984,138.5087,9604.0
2022-01-20 12:00:00,158.41,158.72,158.13,158.52,6363.0,138.2817,138.5524,138.0373,138.3778,6363.0
2022-01-20 12:30:00,158.75,159.21,158.1,158.13,7173.0,138.5785,138.9801,138.0111,138.0373,7173.0
2022-01-20 13:00:00,158.12,158.12,156.89,157.86,11192.0,138.0286,138.0286,136.9549,137.8016,11192.0
2022-01-20 13:30:00,157.99,158.1,157.57,157.73,6677.0,137.9151,138.0111,137.5485,137.6881,6677.0
2022-01-20 14:00:00,157.87,159.27,157.05,157.22,17547.0,137.8104,139.0325,137.0946,137.243,17547.0
2022-01-20 14:30:00,157.11,157.73,156.59,156.76,18402.0,137.1469,137.6881,136.693,136.8414,18402.0
2022-01-20 15:00:00,156.75,157.14,154.61,155.1,19723.0,136.8327,137.1731,134.9646,135.3923,19723.0
2022-01-20 15:30:00,155.09,155.16,153.55,154.31,69935.0,135.3836,135.4447,134.0393,134.7027,69935.0
2022-01-21 09:30:00,152.66,152.66,151.11,152.35,15513.0,133.2624,133.2624,131.9093,132.9918,15513.0
2022-01-21 10:00:00,152.25,152.5,149.71,151.8,29471.0,132.9045,133.1227,130.6872,132.5116,29471.0
2022-01-21 10:30:00,151.43,152.75,151.43,151.96,9646.0,132.1887,133.3409,132.1887,132.6513,9646.0
2022-01-21 11:00:00,152.36,154.28,151.99,153.5,11258.0,133.0005,134.6765,132.6775,133.9956,11258.0
2022-01-21 11:30:00,153.16,153.46,152.04,152.62,5483.0,133.6988,133.9607,132.7211,133.2274,5483.0
2022-01-21 12:00:00,152.64,152.64,151.75,152.15,6619.0,133.2449,133.2449,132.468,132.8172,6619.0
2022-01-21 12:30:00,152.34,152.58,151.69,151.93,6381.0,132.983,133.1925,132.4156,132.6251,6381.0
2022-01-21 13:00:00,151.93,152.4,151.51,151.93,11097.0,132.6251,133.0354,132.2585,132.6251,11097.0
2022-01-21 13:30:00,152.06,152.41,151.12,151.13,10656.0,132.7386,133.0441,131.918,131.9268,10656.0
2022-01-21 14:00:00,151.39,151.62,150.5,150.52,9276.0,132.1537,132.3545,131.3768,131.3943,9276.0
2022-01-21 14:30:00,150.62,150.83,150.02,150.4,12478.0,131.4816,131.6649,130.9578,131.2895,12478.0
2022-01-21 15:00:00,150.34,150.7,148.9,149.07,18548.0,131.2372,131.5514,129.9801,130.1285,18548.0
2022-01-21 15:30:00,149.19,150.33,149.12,149.15,45910.0,130.2333,131.2284,130.1722,130.1984,45910.0
2022-01-24 09:30:00,146.03,148.31,145.26,146.37,20451.0,127.4748,129.4651,126.8026,127.7716,20451.0
2022-01-24 10:00:00,146.26,146.79,144.48,145.45,18158.0,127.6756,128.1382,126.1218,126.9685,18158.0
2022-01-24 10:30:00,145.55,147.45,145.25,146.24,18808.0,127.0558,128.7144,126.7939,127.6581,18808.0
2022-01-24 11:00:00,146.27,146.87,144.84,146.12,15734.0,127.6843,128.2081,126.436,127.5534,15734.0
2022-01-24 11:30:00,146.0,146.52,145.0,146.46,15981.0,127.4486,127.9025,126.5757,127.8502,15981.0
2022-01-24 12:00:00,146.77,146.8,144.77,145.3,14623.0,128.1208,128.147,126.3749,126.8376,14623.0
2022-01-24 12:30:00,145.21,147.0,144.95,146.74,14271.0,126.759,128.3215,126.532,128.0946,14271.0
2022-01-24 13:00:00,146.58,148.17,146.4,147.22,11499.0,127.9549,129.3429,127.7978,128.5136,11499.0
2022-01-24 13:30:00,147.03,149.26,147.03,149.26,15929.0,128.3477,130.2944,128.3477,130.2944,15929.0
2022-01-24 14:00:00,149.5,150.34,149.02,149.32,15161.0,130.5039,131.2372,130.0849,130.3468,15161.0
2022-01-24 14:30:00,149.4,150.26,149.27,150.16,16249.0,130.4166,131.1673,130.3031,131.08,16249.0
2022-01-24 15:00:00,150.28,151.46,149.81,151.03,11378.0,131.1848,132.2148,130.7745,131.8395,11378.0
2022-01-24 15:30:00,150.88,153.42,150.76,153.28,50380.0,131.7085,133.9258,131.6038,133.8036,50380.0
2022-01-25 09:30:00,152.79,152.79,149.52,149.52,9693.0,133.3758,133.3758,130.5213,130.5213,9693.0
2022-01-25 10:00:00,148.69,151.04,148.46,150.63,11855.0,129.7968,131.8482,129.596,131.4903,11855.0
2022-01-25 10:30:00,150.81,151.11,149.57,149.97,12125.0,131.6474,131.9093,130.565,130.9142,12125.0
2022-01-25 11:00:00,149.03,150.71,149.02,150.49,14942.0,130.0936,131.5601,130.0849,131.3681,14942.0
2022-01-25 11:30:00,150.4,151.5,149.61,150.71,10113.0,131.2895,132.2498,130.5999,131.5601,10113.0
2022-01-25 12:00:00,150.4,151.42,150.36,151.34,7109.0,131.2895,132.1799,131.2546,132.1101,7109.0
2022-01-25 12:30:00,151.04,151.34,150.21,150.39,11796.0,131.8482,132.1101,131.1237,131.2808,11796.0
2022-01-25 13:00:00,150.43,152.32,150.3,152.3,25012.0,131.3157,132.9656,131.2022,132.9481,25012.0
2022-01-25 13:30:00,152.15,153.98,152.01,153.98,10017.0,132.8172,134.4146,132.695,134.4146,10017.0
2022-01-25 14:00:00,154.0,154.77,153.14,154.61,13205.0,134.4321,135.1043,133.6814,134.9646,13205.0
2022-01-25 14:30:00,154.48,155.42,154.3,155.27,9338.0,134.8511,135.6717,134.694,135.5407,9338.0
2022-01-25 15:00:00,155.2,155.4,154.09,154.18,12957.0,135.4796,135.6542,134.5107,134.5892,12957.0
2022-01-25 15:30:00,154.12,154.66,153.42,153.57,35828.0,134.5369,135.0082,133.9258,134.0567,35828.0
2022-01-26 09:30:00,155.21,156.0,154.36,155.23,7348.0,135.4884,136.178,134.7464,135.5058,7348.0
2022-01-26 10:00:00,155.47,155.97,153.34,153.34,8356.0,135.7153,136.1518,133.856,133.856,8356.0
2022-01-26 10:30:00,153.08,153.08,151.72,152.01,6175.0,133.629,133.629,132.4418,132.695,6175.0
2022-01-26 11:00:00,151.99,153.65,151.89,152.97,5488.0,132.6775,134.1266,132.5902,133.533,5488.0
2022-01-26 11:30:00,152.68,152.93,151.77,152.44,11757.0,133.2798,133.4981,132.4855,133.0703,11757.0
2022-01-26 12:00:00,152.16,152.54,151.52,151.74,4553.0,132.8259,133.1576,132.2672,132.4593,4553.0
2022-01-26 12:30:00,151.67,152.13,151.56,151.7,5506.0,132.3982,132.7997,132.3021,132.4243,5506.0
2022-01-26 13:00:00,151.78,152.02,151.27,151.81,7739.0,132.4942,132.7037,132.049,132.5204,7739.0
2022-01-26 13:30:00,151.81,152.76,151.56,152.62,9445.0,132.5204,133.3497,132.3021,133.2274,9445.0
2022-01-26 14:00:00,152.6,153.1,150.76,151.57,13225.0,133.21,133.6465,131.6038,132.3109,13225.0
2022-01-26 14:30:00,151.53,151.8,149.15,150.23,44683.0,132.2759,132.5116,130.1984,131.1411,44683.0
2022-01-26 15:00:00,149.88,149.88,147.24,149.27,16576.0,130.8356,130.8356,128.5311,130.3031,16576.0
2022-01-26 15:30:00,149.47,150.01,148.01,148.84,40332.0,130.4777,130.9491,129.2032,129.9277,40332.0
2022-01-27 09:30:00,149.67,152.61,149.43,152.48,10326.0,130.6523,133.2187,130.4428,133.1052,10326.0
2022-01-27 10:00:00,152.25,152.73,150.71,150.79,9565.0,132.9045,133.3235,131.5601,131.63,9565.0
2022-01-27 10:30:00,150.69,151.74,150.25,151.08,16322.0,131.5427,132.4593,131.1586,131.8831,16322.0
2022-01-27 11:00:00,150.95,151.75,150.44,150.82,8499.0,131.7696,132.468,131.3244,131.6562,8499.0
2022-01-27 11:30:00,150.91,151.49,150.72,151.31,7673.0,131.7347,132.241,131.5689,132.0839,7673.0
2022-01-27 12:00:00,151.31,151.44,150.18,150.63,6878.0,132.0839,132.1974,131.0975,131.4903,6878.0
2022-01-27 12:30:00,150.34,150.5,148.56,149.3,6049.0,131.2372,131.3768,129.6833,130.3293,6049.0
2022-01-27 13:00:00,149.52,149.52,147.8,147.8,16291.0,130.5213,130.5213,129.0199,129.0199,16291.0
2022-01-27 13:30:00,148.13,148.34,147.13,148.16,14070.0,129.308,129.4913,128.435,129.3342,14070.0
2022-01-27 14:00:00,147.81,148.53,147.15,147.15,9560.0,129.0286,129.6571,128.4525,128.4525,9560.0
2022-01-27 14:30:00,147.19,147.66,146.49,147.35,10908.0,128.4874,128.8977,127.8764,128.6271,10908.0
2022-01-27 15:00:00,147.44,147.89,146.26,146.43,19030.0,128.7056,129.0985,127.6756,127.824,19030.0
2022-01-27 15:30:00,146.53,147.42,146.02,146.91,47692.0,127.9113,128.6882,127.4661,128.243,47692.0
2022-01-28 09:30:00,145.87,147.0,144.93,145.0,14645.0,127.3351,128.3215,126.5146,126.5757,14645.0
2022-01-28 10:00:00,144.84,145.11,142.18,142.29,46235.0,126.436,126.6717,124.114,124.21,46235.0
2022-01-28 10:30:00,142.23,144.54,141.58,144.22,39064.0,124.1576,126.1741,123.5902,125.8948,39064.0
2022-01-28 11:00:00,144.19,144.85,143.04,144.68,11637.0,125.8686,126.4447,124.8647,126.2963,11637.0
2022-01-28 11:30:00,144.7,145.09,144.29,144.9,4303.0,126.3138,126.6542,125.9559,126.4884,4303.0
2022-01-28 12:00:00,145.1,145.32,144.28,144.38,5828.0,126.663,126.855,125.9472,126.0345,5828.0
2022-01-28 12:30:00,144.23,144.43,143.83,143.91,9364.0,125.9035,126.0781,125.5543,125.6242,9364.0
2022-01-28 13:00:00,144.04,144.75,143.96,144.36,8157.0,125.7377,126.3574,125.6678,126.017,8157.0
2022-01-28 13:30:00,144.7,145.2,144.59,144.99,16255.0,126.3138,126.7503,126.2178,126.5669,16255.0
2022-01-28 14:00:00,145.05,145.32,141.93,142.09,16313.0,126.6193,126.855,123.8958,124.0354,16313.0
2022-01-28 14:30:00,141.87,143.83,141.63,143.48,14928.0,123.8434,125.5543,123.6339,125.2488,14928.0
2022-01-28 15:00:00,143.66,144.71,143.62,144.54,21657.0,125.4059,126.3225,125.371,126.1741,21657.0
2022-01-28 15:30:00,144.52,146.55,144.16,146.54,129359.0,126.1567,127.9287,125.8424,127.92,129359.0
2022-01-31 09:30:00,145.44,147.82,145.44,146.68,12413.0,126.9598,129.0374,126.9598,128.0422,12413.0
2022-01-31 10:00:00,146.9,148.9,146.9,147.83,18848.0,128.2343,129.9801,128.2343,129.0461,18848.0
2022-01-31 10:30:00,147.64,148.54,147.1,148.03,10870.0,128.8802,129.6659,128.4088,129.2207,10870.0
2022-01-31 11:00:00,148.07,150.14,147.93,149.78,16257.0,129.2556,131.0626,129.1334,130.7483,16257.0
2022-01-31 11:30:00,149.94,150.31,148.49,149.23,15970.0,130.888,131.211,129.6222,130.2682,15970.0
2022-01-31 12:00:00,149.34,149.5,148.39,149.5,16331.0,130.3642,130.5039,129.5349,130.5039,16331.0
2022-01-31 12:30:00,149.4,150.0,149.05,149.5,7959.0,130.4166,130.9404,130.1111,130.5039,7959.0
2022-01-31 13:00:00,149.64,150.39,149.42,149.56,14355.0,130.6261,131.2808,130.4341,130.5563,14355.0
2022-01-31 13:30:00,149.79,150.24,149.7,149.83,18238.0,130.757,131.1499,130.6785,130.792,18238.0
2022-01-31 14:00:00,149.91,150.1,149.61,149.95,12479.0,130.8618,131.0276,130.5999,130.8967,12479.0
2022-01-31 14:30:00,149.78,150.11,149.36,149.75,8954.0,130.7483,131.0364,130.3817,130.7221,8954.0
2022-01-31 15:00:00,149.89,150.13,149.02,149.56,14430.0,130.8443,131.0538,130.0849,130.5563,14430.0
2022-01-31 15:30:00,149.47,151.2,149.32,151.2,63460.0,130.4777,131.9879,130.3468,131.9879,63460.0
2022-02-01 09:30:00,151.36,155.99,147.46,147.62,51483.0,132.1275,136.1692,128.7231,128.8628,51483.0
2022-02-01 10:00:00,148.0,150.12,147.5,149.42,34580.0,129.1945,131.0451,128.758,130.4341,34580.0
2022-02-01 10:30:00,149.42,151.4,148.38,151.17,38732.0,130.4341,132.1625,129.5262,131.9617,38732.0
2022-02-01 11:00:00,151.45,151.66,149.92,150.33,13007.0,132.2061,132.3894,130.8705,131.2284,13007.0
2022-02-01 11:30:00,150.63,150.69,148.03,148.21,42938.0,131.4903,131.5427,129.2207,129.3778,42938.0
2022-02-01 12:00:00,148.5,148.63,146.02,146.08,21894.0,129.631,129.7444,127.4661,127.5184,21894.0
2022-02-01 12:30:00,146.34,146.8,146.01,146.48,12808.0,127.7454,128.147,127.4573,127.8676,12808.0
2022-02-01 13:00:00,146.44,147.69,146.04,147.5,34877.0,127.8327,128.9239,127.4835,128.758,34877.0
2022-02-01 13:30:00,147.57,147.88,146.58,146.92,18073.0,128.8191,129.0897,127.9549,128.2517,18073.0
2022-02-01 14:00:00,146.81,147.31,146.2,146.49,18424.0,128.1557,128.5922,127.6232,127.8764,18424.0
2022-02-01 14:30:00,146.55,147.01,146.04,147.0,15823.0,127.9287,128.3303,127.4835,128.3215,15823.0
2022-02-01 15:00:00,146.89,147.12,146.52,147.0,20015.0,128.2255,128.4263,127.9025,128.3215,20015.0
2022-02-01 15:30:00,147.07,147.16,146.5,146.55,67941.0,128.3827,128.4612,127.8851,127.9287,67941.0
2022-02-02 09:30:00,146.69,147.37,141.79,142.31,43761.0,128.0509,128.6445,123.7736,124.2275,43761.0
2022-02-02 10:00:00,142.31,143.3,142.01,142.1,41229.0,124.2275,125.0917,123.9656,124.0442,41229.0
2022-02-02 10:30:00,142.14,142.6,141.33,141.98,58706.0,124.0791,124.4806,123.372,123.9394,58706.0
2022-02-02 11:00:00,141.98,142.0,141.0,141.86,19791.0,123.9394,123.9569,123.0839,123.8347,19791.0
2022-02-02 11:30:00,141.94,142.0,141.22,142.0,14620.0,123.9045,123.9569,123.276,123.9569,14620.0
2022-02-02 12:00:00,142.0,142.14,140.84,140.84,19633.0,123.9569,124.0791,122.9443,122.9443,19633.0
2022-02-02 12:30:00,140.91,141.38,140.46,140.46,37282.0,123.0054,123.4156,122.6125,122.6125,37282.0
2022-02-02 13:00:00,140.5,140.63,139.54,139.85,26186.0,122.6475,122.7609,121.8094,122.0801,26186.0
2022-02-02 13:30:00,140.03,140.13,139.14,139.95,30255.0,122.2372,122.3245,121.4603,122.1674,30255.0
2022-02-02 14:00:00,140.06,142.43,139.84,142.39,73756.0,122.2634,124.3322,122.0713,124.2973,73756.0
2022-02-02 14:30:00,142.32,143.26,141.79,142.68,75779.0,124.2362,125.0568,123.7736,124.5505,75779.0
2022-02-02 15:00:00,142.53,142.53,141.56,141.84,36010.0,124.4195,124.4195,123.5728,123.8172,36010.0
2022-02-02 15:30:00,141.81,142.0,140.49,141.31,120848.0,123.791,123.9569,122.6387,123.3545,120848.0
2022-02-03 09:30:00,139.84,139.99,136.85,137.23,44677.0,122.0713,122.2023,119.4613,119.793,44677.0
2022-02-03 10:00:00,136.78,137.74,135.58,136.8,68139.0,119.4001,120.2382,118.3526,119.4176,68139.0
2022-02-03 10:30:00,136.44,139.3,136.43,138.5,25260.0,119.1033,121.5999,119.0946,120.9016,25260.0
2022-02-03 11:00:00,138.62,138.74,137.0,137.2,17430.0,121.0063,121.1111,119.5922,119.7668,17430.0
2022-02-03 11:30:00,137.23,138.3,137.0,137.68,44914.0,119.793,120.727,119.5922,120.1858,44914.0
2022-02-03 12:00:00,137.6,137.92,136.65,136.99,31685.0,120.116,120.3953,119.2867,119.5835,31685.0
2022-02-03 12:30:00,136.92,137.21,135.07,135.55,20443.0,119.5224,119.7755,117.9074,118.3264,20443.0
2022-02-03 13:00:00,135.5,135.94,134.88,135.02,21576.0,118.2828,118.6669,117.7416,117.8638,21576.0
2022-02-03 13:30:00,134.9,135.94,134.58,135.92,30771.0,117.759,118.6669,117.4797,118.6494,30771.0
2022-02-03 14:00:00,136.02,137.34,136.02,136.3,23278.0,118.7367,119.889,118.7367,118.9811,23278.0
2022-02-03 14:30:00,135.99,136.16,134.92,135.01,25477.0,118.7105,118.8589,117.7765,117.855,25477.0
2022-02-03 15:00:00,135.24,135.94,134.93,135.53,15032.0,118.0558,118.6669,117.7852,118.309,15032.0
2022-02-03 15:30:00,135.57,135.57,134.11,134.22,72030.0,118.3439,118.3439,117.0694,117.1654,72030.0
2022-02-04 09:30:00,135.0,135.0,132.79,133.17,27594.0,117.8463,117.8463,115.9171,116.2488,27594.0
2022-02-04 10:00:00,133.02,133.98,132.41,132.41,16099.0,116.1179,116.9559,115.5854,115.5854,16099.0
2022-02-04 10:30:00,132.61,133.79,131.75,132.26,35803.0,115.76,116.7901,115.0093,115.4545,35803.0
2022-02-04 11:00:00,131.95,132.51,130.91,131.63,13566.0,115.1839,115.6727,114.276,114.9045,13566.0
2022-02-04 11:30:00,131.53,132.8,131.52,132.41,14433.0,114.8172,115.9259,114.8085,115.5854,14433.0
2022-02-04 12:00:00,132.18,132.18,131.44,131.47,10505.0,115.3846,115.3846,114.7387,114.7649,10505.0
2022-02-04 12:30:00,131.42,132.24,131.22,131.88,7727.0,114.7212,115.437,114.5466,115.1228,7727.0
2022-02-04 13:00:00,131.99,132.22,131.3,131.58,15934.0,115.2188,115.4196,114.6165,114.8609,15934.0
2022-02-04 13:30:00,131.46,133.28,131.36,133.28,17752.0,114.7561,116.3449,114.6688,116.3449,17752.0
2022-02-04 14:00:00,133.5,133.55,132.71,132.81,11861.0,116.5369,116.5806,115.8473,115.9346,11861.0
2022-02-04 14:30:00,132.81,133.35,132.79,132.89,10918.0,115.9346,116.406,115.9171,116.0044,10918.0
2022-02-04 15:00:00,132.97,134.29,132.93,134.03,16557.0,116.0743,117.2265,116.0393,116.9996,16557.0
2022-02-04 15:30:00,134.14,134.34,132.66,132.95,39838.0,117.0956,117.2702,115.8037,116.0568,39838.0
2022-02-07 09:30:00,133.82,136.04,132.81,133.63,28570.0,116.8163,118.7542,115.9346,116.6504,28570.0
2022-02-07 10:00:00,133.47,133.47,130.93,132.1,24922.0,116.5107,116.5107,114.2935,115.3148,24922.0
2022-02-07 10:30:00,132.25,133.04,131.92,133.04,13688.0,115.4457,116.1354,115.1577,116.1354,13688.0
2022-02-07 11:00:00,133.05,133.2,132.12,132.35,14240.0,116.1441,116.275,115.3323,115.533,14240.0
2022-02-07 11:30:00,132.21,132.21,131.45,131.9,18320.0,115.4108,115.4108,114.7474,115.1402,18320.0
2022-02-07 12:00:00,131.91,132.26,131.35,131.36,21218.0,115.1489,115.4545,114.6601,114.6688,21218.0
2022-02-07 12:30:00,131.43,132.39,131.25,132.03,7993.0,114.7299,115.568,114.5728,115.2537,7993.0
2022-02-07 13:00:00,132.04,132.32,131.52,131.53,6419.0,115.2624,115.5069,114.8085,114.8172,6419.0
2022-02-07 13:30:00,131.8,132.21,131.77,132.11,12348.0,115.0529,115.4108,115.0267,115.3235,12348.0
2022-02-07 14:00:00,132.06,132.65,132.0,132.56,14583.0,115.2799,115.7949,115.2275,115.7164,14583.0
2022-02-07 14:30:00,132.59,133.77,132.5,133.57,18235.0,115.7425,116.7726,115.664,116.598,18235.0
2022-02-07 15:00:00,133.55,133.64,132.65,132.66,17194.0,116.5806,116.6591,115.7949,115.8037,17194.0
2022-02-07 15:30:00,132.93,132.93,131.18,131.3,45095.0,116.0393,116.0393,114.5117,114.6165,45095.0
2022-02-08 09:30:00,130.35,132.25,129.74,132.25,30894.0,113.7872,115.4457,113.2547,115.4457,30894.0
2022-02-08 10:00:00,132.11,132.5,131.4,132.39,7512.0,115.3235,115.664,114.7038,115.568,7512.0
2022-02-08 10:30:00,132.51,133.17,132.03,132.59,18813.0,115.6727,116.2488,115.2537,115.7425,18813.0
2022-02-08 11:00:00,132.55,133.2,132.09,132.09,8269.0,115.7076,116.275,115.3061,115.3061,8269.0
2022-02-08 11:30:00,132.3,132.8,132.3,132.64,10318.0,115.4894,115.9259,115.4894,115.7862,10318.0
2022-02-08 12:00:00,132.83,133.16,132.38,132.82,5634.0,115.952,116.2401,115.5592,115.9433,5634.0
2022-02-08 12:30:00,133.05,133.47,132.92,133.25,5770.0,116.1441,116.5107,116.0306,116.3187,5770.0
2022-02-08 13:00:00,133.32,133.45,132.73,132.84,5708.0,116.3798,116.4933,115.8648,115.9608,5708.0
2022-02-08 13:30:00,132.94,133.19,132.5,132.93,9079.0,116.0481,116.2663,115.664,116.0393,9079.0
2022-02-08 14:00:00,132.85,133.06,132.7,132.72,7000.0,115.9695,116.1528,115.8386,115.856,7000.0
2022-02-08 14:30:00,132.69,133.06,132.5,132.92,7059.0,115.8298,116.1528,115.664,116.0306,7059.0
2022-02-08 15:00:00,132.93,133.87,132.68,133.87,17318.0,116.0393,116.8599,115.8211,116.8599,17318.0
2022-02-08 15:30:00,133.94,134.36,133.84,134.05,36566.0,116.921,117.2876,116.8337,117.017,36566.0
2022-02-09 09:30:00,135.14,136.86,135.14,135.57,9734.0,117.9685,119.47,117.9685,118.3439,9734.0
2022-02-09 10:00:00,135.66,136.23,135.41,135.87,8091.0,118.4225,118.92,118.2042,118.6058,8091.0
2022-02-09 10:30:00,135.87,136.24,135.54,135.71,7554.0,118.6058,118.9288,118.3177,118.4661,7554.0
2022-02-09 11:00:00,136.08,136.26,135.2,135.53,10460.0,118.7891,118.9462,118.0209,118.309,10460.0
2022-02-09 11:30:00,135.49,136.07,135.19,135.94,8088.0,118.2741,118.7804,118.0122,118.6669,8088.0
2022-02-09 12:00:00,135.83,135.94,135.28,135.3,5553.0,118.5709,118.6669,118.0907,118.1082,5553.0
2022-02-09 12:30:00,135.47,136.33,135.4,136.01,5469.0,118.2566,119.0073,118.1955,118.728,5469.0
2022-02-09 13:00:00,136.11,136.55,136.11,136.16,9942.0,118.8153,119.1994,118.8153,118.8589,9942.0
2022-02-09 13:30:00,136.27,137.32,136.14,136.89,19661.0,118.9549,119.8715,118.8415,119.4962,19661.0
2022-02-09 14:00:00,136.89,137.3,136.87,136.91,8682.0,119.4962,119.8541,119.4787,119.5136,8682.0
2022-02-09 14:30:00,136.92,137.11,136.86,136.94,6683.0,119.5224,119.6882,119.47,119.5398,6683.0
2022-02-09 15:00:00,136.98,137.06,136.28,136.4,8431.0,119.5747,119.6446,118.9637,119.0684,8431.0
2022-02-09 15:30:00,136.49,136.49,135.56,136.05,25922.0,119.147,119.147,118.3352,118.7629,25922.0
2022-02-10 09:30:00,133.61,137.02,133.48,136.9,21952.0,116.6329,119.6096,116.5195,119.5049,21952.0
2022-02-10 10:00:00,136.98,139.52,136.98,139.52,18662.0,119.5747,121.792,119.5747,121.792,18662.0
2022-02-10 10:30:00,139.43,141.4,139.42,140.6,35766.0,121.7134,123.4331,121.7047,122.7348,35766.0
2022-02-10 11:00:00,140.56,141.87,140.48,141.78,18845.0,122.6998,123.8434,122.63,123.7648,18845.0
2022-02-10 11:30:00,141.67,142.69,141.56,142.63,19694.0,123.6688,124.5592,123.5728,124.5068,19694.0
2022-02-10 12:00:00,142.46,143.74,142.42,143.74,22019.0,124.3584,125.4758,124.3235,125.4758,22019.0
2022-02-10 12:30:00,143.78,143.93,142.5,143.07,23982.0,125.5107,125.6416,124.3933,124.8909,23982.0
2022-02-10 13:00:00,143.07,143.67,141.95,142.18,17207.0,124.8909,125.4147,123.9132,124.114,17207.0
2022-02-10 13:30:00,141.99,142.48,141.17,142.38,21350.0,123.9481,124.3759,123.2323,124.2886,21350.0
2022-02-10 14:00:00,142.34,142.38,140.92,141.36,24317.0,124.2537,124.2886,123.0141,123.3982,24317.0
2022-02-10 14:30:00,141.43,142.47,141.42,141.83,27172.0,123.4593,124.3671,123.4506,123.8085,27172.0
2022-02-10 15:00:00,141.9,143.49,141.73,142.59,59804.0,123.8696,125.2575,123.7212,124.4719,59804.0
2022-02-10 15:30:00,142.44,143.05,141.66,142.51,155485.0,124.341,124.8735,123.6601,124.4021,155485.0
2022-02-11 09:30:00,142.86,143.17,141.0,141.71,31651.0,124.7076,124.9782,123.0839,123.7037,31651.0
2022-02-11 10:00:00,141.4,142.63,141.0,141.84,36476.0,123.4331,124.5068,123.0839,123.8172,36476.0
2022-02-11 10:30:00,142.07,142.26,141.24,141.53,22578.0,124.018,124.1838,123.2934,123.5466,22578.0
2022-02-11 11:00:00,141.68,141.82,141.0,141.19,25449.0,123.6775,123.7997,123.0839,123.2498,25449.0
2022-02-11 11:30:00,141.39,141.72,140.79,141.42,48509.0,123.4244,123.7124,122.9006,123.4506,48509.0
2022-02-11 12:00:00,141.39,141.39,140.89,141.19,15227.0,123.4244,123.4244,122.9879,123.2498,15227.0
2022-02-11 12:30:00,141.12,141.46,140.86,141.22,16074.0,123.1887,123.4855,122.9617,123.276,16074.0
2022-02-11 13:00:00,141.14,141.36,140.89,140.9,13565.0,123.2061,123.3982,122.9879,122.9966,13565.0
2022-02-11 13:30:00,140.9,141.17,140.06,140.58,38741.0,122.9966,123.2323,122.2634,122.7173,38741.0
2022-02-11 14:00:00,140.56,140.96,139.94,140.0,20871.0,122.6998,123.049,122.1586,122.211,20871.0
2022-02-11 14:30:00,139.93,140.73,139.79,140.49,24501.0,122.1499,122.8482,122.0277,122.6387,24501.0
2022-02-11 15:00:00,140.54,141.18,140.19,140.61,45615.0,122.6824,123.2411,122.3769,122.7435,45615.0
2022-02-11 15:30:00,140.61,140.8,139.67,140.37,165200.0,122.7435,122.9093,121.9229,122.534,165200.0
2022-02-14 09:30:00,140.37,142.64,139.97,140.9,27187.0,122.534,124.5155,122.1848,122.9966,27187.0
2022-02-14 10:00:00,140.2,140.88,139.39,139.73,32822.0,122.3856,122.9792,121.6785,121.9753,32822.0
2022-02-14 10:30:00,139.75,140.17,139.15,139.77,25898.0,121.9928,122.3594,121.469,122.0102,25898.0
2022-02-14 11:00:00,139.55,140.7,139.5,140.66,32911.0,121.8182,122.8221,121.7745,122.7871,32911.0
2022-02-14 11:30:00,140.64,141.38,140.04,141.38,22792.0,122.7697,123.4156,122.2459,123.4156,22792.0
2022-02-14 12:00:00,141.4,141.83,140.98,141.74,25776.0,123.4331,123.8085,123.0665,123.7299,25776.0
2022-02-14 12:30:00,141.83,143.04,141.7,143.04,13151.0,123.8085,124.8647,123.695,124.8647,13151.0
2022-02-14 13:00:00,143.1,143.41,142.13,142.27,13588.0,124.9171,125.1877,124.0704,124.1926,13588.0
2022-02-14 13:30:00,142.17,142.59,141.19,141.73,14100.0,124.1053,124.4719,123.2498,123.7212,14100.0
2022-02-14 14:00:00,141.97,141.97,139.68,140.34,21848.0,123.9307,123.9307,121.9317,122.5078,21848.0
2022-02-14 14:30:00,140.29,142.62,140.06,142.36,41652.0,122.4641,124.4981,122.2634,124.2711,41652.0
2022-02-14 15:00:00,142.2,143.0,141.85,142.25,20448.0,124.1315,124.8298,123.8259,124.1751,20448.0
2022-02-14 15:30:00,142.26,142.95,140.86,140.88,90047.0,124.1838,124.7862,122.9617,122.9792,90047.0
2022-02-15 09:30:00,141.87,144.63,141.68,144.04,15480.0,123.8434,126.2527,123.6775,125.7377,15480.0
2022-02-15 10:00:00,144.15,145.04,143.93,145.0,18228.0,125.8337,126.6106,125.6416,126.5757,18228.0
2022-02-15 10:30:00,145.0,145.27,144.51,144.77,10755.0,126.5757,126.8114,126.1479,126.3749,10755.0
2022-02-15 11:00:00,144.79,144.83,143.0,143.28,14060.0,126.3924,126.4273,124.8298,125.0742,14060.0
2022-02-15 11:30:00,143.58,144.27,143.33,144.09,9842.0,125.3361,125.9384,125.1179,125.7813,9842.0
2022-02-15 12:00:00,144.14,144.27,143.4,143.47,14141.0,125.825,125.9384,125.179,125.2401,14141.0
2022-02-15 12:30:00,143.55,143.58,141.89,141.9,6813.0,125.3099,125.3361,123.8608,123.8696,6813.0
2022-02-15 13:00:00,142.24,143.39,142.0,143.35,16040.0,124.1664,125.1703,123.9569,125.1353,16040.0
2022-02-15 13:30:00,143.35,143.36,142.7,142.91,5868.0,125.1353,125.1441,124.5679,124.7512,5868.0
2022-02-15 14:00:00,142.79,143.24,142.3,142.84,12969.0,124.6465,125.0393,124.2188,124.6901,12969.0
2022-02-15 14:30:00,142.79,143.05,142.62,142.93,14401.0,124.6465,124.8735,124.4981,124.7687,14401.0
2022-02-15 15:00:00,143.01,143.04,142.27,142.32,37220.0,124.8385,124.8647,124.1926,124.2362,37220.0
2022-02-15 15:30:00,142.33,142.56,142.07,142.21,77694.0,124.2449,124.4457,124.018,124.1402,77694.0
2022-02-16 09:30:00,142.19,143.59,142.19,143.28,11905.0,124.1227,125.3448,124.1227,125.0742,11905.0
2022-02-16 10:00:00,143.33,143.8,143.12,143.7,6526.0,125.1179,125.5282,124.9346,125.4409,6526.0
2022-02-16 10:30:00,143.8,144.32,143.53,143.93,15274.0,125.5282,125.9821,125.2925,125.6416,15274.0
2022-02-16 11:00:00,143.82,144.28,143.25,143.61,16454.0,125.5456,125.9472,125.048,125.3623,16454.0
2022-02-16 11:30:00,143.58,143.77,143.36,143.36,7395.0,125.3361,125.502,125.1441,125.1441,7395.0
2022-02-16 12:00:00,143.36,144.0,143.36,143.58,6016.0,125.1441,125.7027,125.1441,125.3361,6016.0
2022-02-16 12:30:00,143.49,143.56,142.23,142.26,14383.0,125.2575,125.3186,124.1576,124.1838,14383.0
2022-02-16 13:00:00,142.08,142.28,141.92,142.27,13097.0,124.0267,124.2013,123.887,124.1926,13097.0
2022-02-16 13:30:00,142.17,142.23,141.78,142.05,12012.0,124.1053,124.1576,123.7648,124.0005,12012.0
2022-02-16 14:00:00,142.31,144.0,142.1,143.89,10846.0,124.2275,125.7027,124.0442,125.6067,10846.0
2022-02-16 14:30:00,144.0,144.0,143.19,143.34,11895.0,125.7027,125.7027,124.9957,125.1266,11895.0
2022-02-16 15:00:00,143.44,143.84,143.36,143.46,12894.0,125.2139,125.5631,125.1441,125.2314,12894.0
2022-02-16 15:30:00,143.47,143.59,143.1,143.31,62848.0,125.2401,125.3448,124.9171,125.1004,62848.0
2022-02-17 09:30:00,141.64,143.5,141.12,141.41,8429.0,123.6426,125.2663,123.1887,123.4418,8429.0
2022-02-17 10:00:00,141.44,142.08,140.88,140.9,5537.0,123.468,124.0267,122.9792,122.9966,5537.0
2022-02-17 10:30:00,140.95,140.96,139.79,140.29,6346.0,123.0403,123.049,122.0277,122.4641,6346.0
2022-02-17 11:00:00,140.15,140.4,139.8,139.81,4922.0,122.3419,122.5602,122.0364,122.0451,4922.0
2022-02-17 11:30:00,139.94,140.23,139.77,139.93,3516.0,122.1586,122.4118,122.0102,122.1499,3516.0
2022-02-17 12:00:00,139.81,140.65,139.7,140.49,6282.0,122.0451,122.7784,121.9491,122.6387,6282.0
2022-02-17 12:30:00,140.54,140.54,140.02,140.28,3062.0,122.6824,122.6824,122.2285,122.4554,3062.0
2022-02-17 13:00:00,140.27,140.34,139.79,139.8,4591.0,122.4467,122.5078,122.0277,122.0364,4591.0
2022-02-17 13:30:00,139.9,140.02,139.5,139.7,10367.0,122.1237,122.2285,121.7745,121.9491,10367.0
2022-02-17 14:00:00,139.6,139.66,139.25,139.48,11809.0,121.8618,121.9142,121.5563,121.7571,11809.0
2022-02-17 14:30:00,139.39,139.47,138.98,139.22,22354.0,121.6785,121.7483,121.3206,121.5301,22354.0
2022-02-17 15:00:00,139.25,139.32,138.67,139.31,21489.0,121.5563,121.6174,121.05,121.6087,21489.0
2022-02-17 15:30:00,139.36,139.98,139.29,139.78,61684.0,121.6523,122.1935,121.5912,122.019,61684.0
2022-02-18 09:30:00,139.64,141.38,138.33,140.8,8681.0,121.8967,123.4156,120.7532,122.9093,8681.0
2022-02-18 10:00:00,140.78,141.0,139.35,139.36,18712.0,122.8919,123.0839,121.6436,121.6523,18712.0
2022-02-18 10:30:00,139.46,139.48,138.82,139.04,25487.0,121.7396,121.7571,121.1809,121.373,25487.0
2022-02-18 11:00:00,139.05,139.15,138.09,138.18,26323.0,121.3817,121.469,120.5437,120.6223,26323.0
2022-02-18 11:30:00,138.08,138.4,137.56,137.79,9378.0,120.535,120.8143,120.081,120.2818,9378.0
2022-02-18 12:00:00,137.78,138.3,137.54,138.2,7684.0,120.2731,120.727,120.0636,120.6397,7684.0
2022-02-18 12:30:00,138.06,138.34,137.0,137.46,14031.0,120.5175,120.7619,119.5922,119.9937,14031.0
2022-02-18 13:00:00,137.34,137.5,136.79,137.05,10019.0,119.889,120.0287,119.4089,119.6358,10019.0
2022-02-18 13:30:00,137.01,137.52,136.92,137.39,6661.0,119.6009,120.0461,119.5224,119.9326,6661.0
2022-02-18 14:00:00,137.37,137.47,137.0,137.47,16413.0,119.9152,120.0025,119.5922,120.0025,16413.0
2022-02-18 14:30:00,137.65,138.12,136.99,137.57,8472.0,120.1596,120.5699,119.5835,120.0898,8472.0
2022-02-18 15:00:00,137.94,138.16,137.2,137.2,11213.0,120.4128,120.6048,119.7668,119.7668,11213.0
2022-02-18 15:30:00,137.05,137.83,136.81,137.67,40755.0,119.6358,120.3167,119.4263,120.1771,40755.0
2022-02-22 09:30:00,135.6,137.6,135.34,137.03,36791.0,118.3701,120.116,118.1431,119.6184,36791.0
2022-02-22 10:00:00,137.12,138.65,136.94,138.16,17284.0,119.6969,121.0325,119.5398,120.6048,17284.0
2022-02-22 10:30:00,137.92,138.34,137.01,137.22,23814.0,120.3953,120.7619,119.6009,119.7842,23814.0
2022-02-22 11:00:00,137.19,137.34,135.84,136.31,11602.0,119.758,119.889,118.5796,118.9899,11602.0
2022-02-22 11:30:00,136.57,136.8,135.93,136.14,5154.0,119.2168,119.4176,118.6581,118.8415,5154.0
2022-02-22 12:00:00,136.14,136.2,135.2,135.47,6719.0,118.8415,118.8938,118.0209,118.2566,6719.0
2022-02-22 12:30:00,135.52,135.93,135.35,135.78,8454.0,118.3002,118.6581,118.1518,118.5272,8454.0
2022-02-22 13:00:00,135.69,136.14,135.6,135.61,18453.0,118.4486,118.8415,118.3701,118.3788,18453.0
2022-02-22 13:30:00,135.51,135.67,134.45,134.75,17411.0,118.2915,118.4312,117.3662,117.6281,17411.0
2022-02-22 14:00:00,134.72,135.06,133.83,134.5,10526.0,117.6019,117.8987,116.825,117.4099,10526.0
2022-02-22 14:30:00,134.43,135.53,133.61,135.41,15827.0,117.3487,118.309,116.6329,118.2042,15827.0
2022-02-22 15:00:00,135.54,136.13,135.14,135.14,10368.0,118.3177,118.8327,117.9685,117.9685,10368.0
2022-02-22 15:30:00,134.97,135.21,133.8,133.86,49108.0,117.8201,118.0296,116.7988,116.8512,49108.0
2022-02-23 09:30:00,133.91,134.56,132.56,132.82,15930.0,117.4891,118.0594,116.3046,116.5327,15930.0
2022-02-23 10:00:00,132.82,134.14,132.56,132.75,12608.0,116.5327,117.6909,116.3046,116.4713,12608.0
2022-02-23 10:30:00,132.5,133.04,131.61,132.7,12167.0,116.252,116.7257,115.4711,116.4274,12167.0
2022-02-23 11:00:00,132.47,133.23,132.27,132.9,13701.0,116.2256,116.8924,116.0502,116.6029,13701.0
2022-02-23 11:30:00,132.75,133.65,132.51,133.61,7520.0,116.4713,117.2609,116.2607,117.2259,7520.0
2022-02-23 12:00:00,133.43,134.11,133.27,133.91,6726.0,117.0679,117.6645,116.9275,117.4891,6726.0
2022-02-23 12:30:00,133.94,134.05,133.13,133.13,10624.0,117.5154,117.6119,116.8047,116.8047,10624.0
2022-02-23 13:00:00,133.25,133.25,131.69,131.69,7612.0,116.91,116.91,115.5413,115.5413,7612.0
2022-02-23 13:30:00,131.78,132.29,131.36,131.75,15170.0,115.6203,116.0677,115.2518,115.5939,15170.0
2022-02-23 14:00:00,131.91,132.13,131.28,131.34,16065.0,115.7343,115.9273,115.1816,115.2342,16065.0
2022-02-23 14:30:00,131.34,131.64,131.17,131.31,12538.0,115.2342,115.4974,115.0851,115.2079,12538.0
2022-02-23 15:00:00,131.5,131.5,130.45,130.97,9723.0,115.3746,115.3746,114.4534,114.9096,9723.0
2022-02-23 15:30:00,130.88,131.2,129.7,129.74,80140.0,114.8306,115.1114,113.7953,113.8304,80140.0
2022-02-24 09:30:00,128.01,129.79,126.57,129.58,25690.0,112.3126,113.8743,111.0491,113.69,25690.0
2022-02-24 10:00:00,129.8,132.67,128.59,131.75,29361.0,113.8831,116.4011,112.8214,115.5939,29361.0
2022-02-24 10:30:00,131.26,132.28,130.69,131.56,14857.0,115.164,116.0589,114.6639,115.4272,14857.0
2022-02-24 11:00:00,131.61,132.82,131.18,131.7,10844.0,115.4711,116.5327,115.0938,115.5501,10844.0
2022-02-24 11:30:00,131.62,132.31,131.26,132.15,11376.0,115.4799,116.0853,115.164,115.9449,11376.0
2022-02-24 12:00:00,132.29,132.51,130.98,131.63,17774.0,116.0677,116.2607,114.9184,115.4887,17774.0
2022-02-24 12:30:00,131.76,132.55,131.66,132.37,12957.0,115.6027,116.2958,115.515,116.1379,12957.0
2022-02-24 13:00:00,132.28,132.58,131.69,132.36,25659.0,116.0589,116.3222,115.5413,116.1291,25659.0
2022-02-24 13:30:00,132.37,132.59,131.61,131.93,14523.0,116.1379,116.3309,115.4711,115.7519,14523.0
2022-02-24 14:00:00,131.93,132.65,131.87,132.5,13626.0,115.7519,116.3836,115.6992,116.252,13626.0
2022-02-24 14:30:00,132.59,133.92,132.51,133.73,17644.0,116.3309,117.4978,116.2607,117.3311,17644.0
2022-02-24 15:00:00,133.83,134.1,132.84,132.9,24250.0,117.4189,117.6558,116.5503,116.6029,24250.0
2022-02-24 15:30:00,133.04,134.17,133.02,133.99,60545.0,116.7257,117.7172,116.7082,117.5593,60545.0
2022-02-25 09:30:00,135.0,137.21,134.34,135.56,34062.0,118.4454,120.3844,117.8663,118.9367,34062.0
2022-02-25 10:00:00,135.66,135.85,134.78,135.47,14011.0,119.0245,119.1912,118.2524,118.8578,14011.0
2022-02-25 10:30:00,135.47,137.17,134.94,136.96,19090.0,118.8578,120.3493,118.3928,120.1651,19090.0
2022-02-25 11:00:00,136.78,137.65,136.65,137.65,26903.0,120.0071,120.7704,119.8931,120.7704,26903.0
2022-02-25 11:30:00,137.75,138.48,137.5,138.4,9564.0,120.8582,121.4987,120.6388,121.4285,9564.0
2022-02-25 12:00:00,138.47,139.12,138.16,138.98,9085.0,121.4899,122.0602,121.2179,121.9373,9085.0
2022-02-25 12:30:00,138.92,139.17,138.38,138.47,8884.0,121.8847,122.104,121.4109,121.4899,8884.0
2022-02-25 13:00:00,138.53,139.04,138.15,138.77,8776.0,121.5425,121.99,121.2091,121.7531,8776.0
2022-02-25 13:30:00,138.97,139.68,138.84,138.97,12914.0,121.9286,122.5515,121.8145,121.9286,12914.0
2022-02-25 14:00:00,138.82,139.34,138.65,139.25,12421.0,121.797,122.2532,121.6478,122.1742,12421.0
2022-02-25 14:30:00,139.35,139.42,138.91,139.16,30620.0,122.262,122.3234,121.8759,122.0953,30620.0
2022-02-25 15:00:00,139.08,139.33,138.87,139.23,9345.0,122.0251,122.2444,121.8408,122.1567,9345.0
2022-02-25 15:30:00,139.09,140.17,138.82,140.08,59353.0,122.0339,122.9814,121.797,122.9025,59353.0
2022-02-28 09:30:00,138.62,140.63,138.54,140.41,12118.0,121.6215,123.385,121.5513,123.192,12118.0
2022-02-28 10:00:00,140.3,140.3,139.0,140.09,10153.0,123.0955,123.0955,121.9549,122.9112,10153.0
2022-02-28 10:30:00,140.31,141.45,140.03,141.34,9690.0,123.1043,124.1045,122.8586,124.0079,9690.0
2022-02-28 11:00:00,141.4,142.67,141.17,142.62,11087.0,124.0606,125.1749,123.8588,125.131,11087.0
2022-02-28 11:30:00,142.43,142.81,142.05,142.66,8053.0,124.9643,125.2977,124.6309,125.1661,8053.0
2022-02-28 12:00:00,142.67,142.75,141.16,141.43,9025.0,125.1749,125.245,123.85,124.0869,9025.0
2022-02-28 12:30:00,141.37,141.48,139.82,140.39,7917.0,124.0343,124.1308,122.6743,123.1744,7917.0
2022-02-28 13:00:00,140.39,140.55,139.27,139.87,12105.0,123.1744,123.3148,122.1918,122.7182,12105.0
2022-02-28 13:30:00,139.71,140.39,139.56,139.97,9621.0,122.5778,123.1744,122.4462,122.8059,9621.0
2022-02-28 14:00:00,139.73,139.73,138.27,138.66,8053.0,122.5954,122.5954,121.3144,121.6566,8053.0
2022-02-28 14:30:00,138.52,139.27,138.36,139.12,6367.0,121.5338,122.1918,121.3934,122.0602,6367.0
2022-02-28 15:00:00,139.02,139.07,138.36,138.76,14709.0,121.9724,122.0163,121.3934,121.7443,14709.0
2022-02-28 15:30:00,138.65,140.23,138.28,140.05,53012.0,121.6478,123.0341,121.3232,122.8761,53012.0
2022-03-01 09:30:00,138.77,140.3,138.77,139.65,8408.0,121.7531,123.0955,121.7531,122.5252,8408.0
2022-03-01 10:00:00,139.65,139.84,138.59,139.79,8814.0,122.5252,122.6919,121.5952,122.648,8814.0
2022-03-01 10:30:00,139.97,140.31,138.83,139.47,12905.0,122.8059,123.1043,121.8057,122.3673,12905.0
2022-03-01 11:00:00,139.52,140.64,139.52,140.3,7076.0,122.4111,123.3938,122.4111,123.0955,7076.0
2022-03-01 11:30:00,140.13,140.59,138.9,139.5,16877.0,122.9463,123.3499,121.8672,122.3936,16877.0
2022-03-01 12:00:00,139.2,139.34,138.35,139.27,15543.0,122.1304,122.2532,121.3846,122.1918,15543.0
2022-03-01 12:30:00,139.26,140.35,139.16,140.35,6546.0,122.183,123.1393,122.0953,123.1393,6546.0
2022-03-01 13:00:00,140.39,140.86,140.02,140.35,9452.0,123.1744,123.5868,122.8498,123.1393,9452.0
2022-03-01 13:30:00,140.59,140.59,138.97,139.62,13733.0,123.3499,123.3499,121.9286,122.4989,13733.0
2022-03-01 14:00:00,139.48,140.06,138.87,139.97,8319.0,122.376,122.8849,121.8408,122.8059,8319.0
2022-03-01 14:30:00,139.88,140.48,138.82,139.02,19085.0,122.727,123.2534,121.797,121.9724,19085.0
2022-03-01 15:00:00,139.01,139.83,138.98,139.71,14859.0,121.9637,122.6831,121.9373,122.5778,14859.0
2022-03-01 15:30:00,139.58,140.0,138.49,139.07,70519.0,122.4638,122.8323,121.5074,122.0163,70519.0
2022-03-02 09:30:00,139.81,140.9,139.16,139.8,21905.0,122.6656,123.6219,122.0953,122.6568,21905.0
2022-03-02 10:00:00,139.75,139.75,136.98,137.82,17581.0,122.6129,122.6129,120.1826,120.9196,17581.0
2022-03-02 10:30:00,138.07,138.2,137.21,137.56,9229.0,121.1389,121.253,120.3844,120.6915,9229.0
2022-03-02 11:00:00,137.24,138.05,137.24,137.47,4537.0,120.4107,121.1214,120.4107,120.6125,4537.0
2022-03-02 11:30:00,137.58,137.98,136.7,136.97,18551.0,120.709,121.06,119.9369,120.1738,18551.0
2022-03-02 12:00:00,137.09,137.31,136.83,137.12,6395.0,120.2791,120.4721,120.051,120.3054,6395.0
2022-03-02 12:30:00,137.12,137.4,136.35,136.56,6567.0,120.3054,120.5511,119.6299,119.8141,6567.0
2022-03-02 13:00:00,136.49,137.08,136.41,136.78,9845.0,119.7527,120.2703,119.6825,120.0071,9845.0
2022-03-02 13:30:00,136.73,136.87,136.08,136.18,9065.0,119.9633,120.0861,119.393,119.4807,9065.0
2022-03-02 14:00:00,136.21,137.0,136.04,136.64,9065.0,119.507,120.2001,119.3579,119.8843,9065.0
2022-03-02 14:30:00,136.52,136.81,135.92,135.99,13013.0,119.779,120.0334,119.2526,119.314,13013.0
2022-03-02 15:00:00,135.72,136.27,135.65,136.04,9855.0,119.0771,119.5597,119.0157,119.3579,9855.0
2022-03-02 15:30:00,135.99,136.86,135.93,136.5,45949.0,119.314,120.0773,119.2614,119.7615,45949.0
2022-03-03 09:30:00,137.36,139.12,137.17,137.42,13257.0,120.516,122.0602,120.3493,120.5686,13257.0
2022-03-03 10:00:00,137.28,137.45,135.61,135.69,27230.0,120.4458,120.595,118.9806,119.0508,27230.0
2022-03-03 10:30:00,135.79,136.42,135.39,135.97,28215.0,119.1385,119.6913,118.7876,119.2965,28215.0
2022-03-03 11:00:00,136.04,136.96,135.85,136.43,6862.0,119.3579,120.1651,119.1912,119.7,6862.0
2022-03-03 11:30:00,136.74,137.89,136.66,137.56,22574.0,119.972,120.981,119.9018,120.6915,22574.0
2022-03-03 12:00:00,137.38,138.08,136.32,136.36,22253.0,120.5335,121.1477,119.6035,119.6386,22253.0
2022-03-03 12:30:00,136.65,137.69,136.0,136.4,34340.0,119.8931,120.8055,119.3228,119.6737,34340.0
2022-03-03 13:00:00,136.51,137.95,136.46,137.88,7888.0,119.7702,121.0337,119.7264,120.9722,7888.0
2022-03-03 13:30:00,137.83,138.83,137.45,138.19,19765.0,120.9284,121.8057,120.595,121.2442,19765.0
2022-03-03 14:00:00,138.19,139.45,138.19,139.33,21341.0,121.2442,122.3497,121.2442,122.2444,21341.0
2022-03-03 14:30:00,139.34,139.85,138.79,139.85,21351.0,122.2532,122.7007,121.7706,122.7007,21351.0
2022-03-03 15:00:00,139.72,139.76,138.73,139.14,19762.0,122.5866,122.6217,121.718,122.0777,19762.0
2022-03-03 15:30:00,139.18,139.5,138.94,139.13,58692.0,122.1128,122.3936,121.9023,122.069,58692.0
2022-03-04 09:30:00,139.14,140.7,138.32,139.0,27563.0,122.0777,123.4464,121.3583,121.9549,27563.0
2022-03-04 10:00:00,139.21,139.21,137.65,138.34,82504.0,122.1391,122.1391,120.7704,121.3758,82504.0
2022-03-04 10:30:00,138.44,140.45,137.8,139.63,58014.0,121.4636,123.2271,120.902,122.5076,58014.0
2022-03-04 11:00:00,139.68,139.99,138.63,138.63,21592.0,122.5515,122.8235,121.6303,121.6303,21592.0
2022-03-04 11:30:00,138.57,138.73,136.75,136.76,29369.0,121.5776,121.718,119.9808,119.9896,29369.0
2022-03-04 12:00:00,136.63,136.97,135.87,136.34,11578.0,119.8755,120.1738,119.2087,119.6211,11578.0
2022-03-04 12:30:00,136.25,136.55,135.84,136.29,10844.0,119.5421,119.8053,119.1824,119.5772,10844.0
2022-03-04 13:00:00,136.56,137.35,136.56,136.88,11129.0,119.8141,120.5072,119.8141,120.0949,11129.0
2022-03-04 13:30:00,136.94,137.14,136.01,136.09,11135.0,120.1475,120.323,119.3315,119.4017,11135.0
2022-03-04 14:00:00,136.03,136.83,135.97,136.83,10879.0,119.3491,120.051,119.2965,120.051,10879.0
2022-03-04 14:30:00,136.92,137.33,136.62,137.05,10545.0,120.13,120.4897,119.8667,120.244,10545.0
2022-03-04 15:00:00,137.28,137.91,137.23,137.71,12229.0,120.4458,120.9986,120.4019,120.8231,12229.0
2022-03-04 15:30:00,137.48,138.26,137.04,138.12,35456.0,120.6213,121.3056,120.2352,121.1828,35456.0
2022-03-07 09:30:00,138.31,138.9,135.0,135.0,38962.0,121.3495,121.8672,118.4454,118.4454,38962.0
2022-03-07 10:00:00,135.08,135.65,133.54,133.82,141135.0,118.5156,119.0157,117.1644,117.4101,141135.0
2022-03-07 10:30:00,133.71,133.9,129.98,130.13,116303.0,117.3136,117.4803,114.041,114.1726,116303.0
2022-03-07 11:00:00,130.12,130.94,128.77,130.16,124539.0,114.1638,114.8833,112.9794,114.1989,124539.0
2022-03-07 11:30:00,130.08,130.43,128.1,129.05,64298.0,114.1287,114.4358,112.3915,113.225,64298.0
2022-03-07 12:00:00,129.04,129.76,128.01,129.0,34950.0,113.2163,113.848,112.3126,113.1812,34950.0
2022-03-07 12:30:00,129.0,130.12,128.85,129.2,28913.0,113.1812,114.1638,113.0496,113.3566,28913.0
2022-03-07 13:00:00,129.2,129.59,128.46,128.73,25737.0,113.3566,113.6988,112.7074,112.9443,25737.0
2022-03-07 13:30:00,128.87,128.96,126.44,126.68,40114.0,113.0671,113.1461,110.9351,111.1457,40114.0
2022-03-07 14:00:00,126.75,127.45,125.7,126.32,56661.0,111.2071,111.8212,110.2858,110.8298,56661.0
2022-03-07 14:30:00,126.21,126.78,126.18,126.54,24799.0,110.7333,111.2334,110.707,111.0228,24799.0
2022-03-07 15:00:00,126.72,127.63,126.52,127.3,37630.0,111.1807,111.9792,111.0053,111.6896,37630.0
2022-03-07 15:30:00,127.3,127.3,126.45,126.91,114953.0,111.6896,111.6896,110.9439,111.3474,114953.0
2022-03-08 09:30:00,123.54,124.0,119.19,120.64,125832.0,108.3907,108.7943,104.5741,105.8463,125832.0
2022-03-08 10:00:00,120.7,120.73,118.25,118.55,49922.0,105.899,105.9253,103.7494,104.0126,49922.0
2022-03-08 10:30:00,118.61,119.48,117.55,119.48,44978.0,104.0653,104.8286,103.1352,104.8286,44978.0
2022-03-08 11:00:00,119.52,120.0,117.41,117.52,85454.0,104.8637,105.2848,103.0124,103.1089,85454.0
2022-03-08 11:30:00,117.48,118.79,116.82,118.79,41363.0,103.0738,104.2232,102.4948,104.2232,41363.0
2022-03-08 12:00:00,119.13,122.31,119.12,121.08,44323.0,104.5215,107.3115,104.5127,106.2324,44323.0
2022-03-08 12:30:00,121.04,121.79,120.33,121.79,36197.0,106.1973,106.8553,105.5743,106.8553,36197.0
2022-03-08 13:00:00,121.83,122.54,121.59,121.81,71155.0,106.8904,107.5133,106.6798,106.8728,71155.0
2022-03-08 13:30:00,121.72,122.55,120.27,120.32,49586.0,106.7939,107.5221,105.5217,105.5656,49586.0
2022-03-08 14:00:00,120.15,120.5,119.06,120.01,26338.0,105.4164,105.7235,104.4601,105.2936,26338.0
2022-03-08 14:30:00,119.95,120.14,118.7,119.25,24676.0,105.2409,105.4076,104.1442,104.6268,24676.0
2022-03-08 15:00:00,119.31,119.83,118.94,119.08,34272.0,104.6794,105.1356,104.3548,104.4776,34272.0
2022-03-08 15:30:00,119.0,119.43,118.9,119.2,140098.0,104.4074,104.7847,104.3197,104.5829,140098.0
2022-03-09 09:30:00,119.8,121.31,118.73,119.65,46049.0,105.1093,106.4342,104.1705,104.9777,46049.0
2022-03-09 10:00:00,119.64,120.95,119.39,120.87,29619.0,104.9689,106.1183,104.7496,106.0481,29619.0
2022-03-09 10:30:00,120.72,121.93,120.62,121.34,27354.0,105.9165,106.9781,105.8288,106.4605,27354.0
2022-03-09 11:00:00,121.3,121.35,119.88,120.51,26397.0,106.4254,106.4693,105.1795,105.7323,26397.0
2022-03-09 11:30:00,120.39,121.68,120.29,120.47,51161.0,105.627,106.7588,105.5392,105.6972,51161.0
2022-03-09 12:00:00,120.41,120.64,119.31,119.64,19046.0,105.6445,105.8463,104.6794,104.9689,19046.0
2022-03-09 12:30:00,119.73,119.92,119.07,119.26,17220.0,105.0479,105.2146,104.4688,104.6355,17220.0
2022-03-09 13:00:00,119.27,119.61,119.16,119.51,16430.0,104.6443,104.9426,104.5478,104.8549,16430.0
2022-03-09 13:30:00,119.57,119.57,118.71,118.82,13946.0,104.9075,104.9075,104.153,104.2495,13946.0
2022-03-09 14:00:00,118.89,120.11,118.89,119.68,39284.0,104.3109,105.3813,104.3109,105.004,39284.0
2022-03-09 14:30:00,119.69,121.18,119.32,120.73,138873.0,105.0128,106.3201,104.6882,105.9253,138873.0
2022-03-09 15:00:00,120.69,121.24,120.0,120.22,40362.0,105.8902,106.3727,105.2848,105.4778,40362.0
2022-03-09 15:30:00,120.24,120.92,119.4,119.59,89667.0,105.4954,106.092,104.7584,104.9251,89667.0
2022-03-10 09:30:00,118.5,118.74,116.08,118.1,33911.0,103.9687,104.1793,101.8455,103.6178,33911.0
2022-03-10 10:00:00,117.79,118.34,117.0,117.08,21714.0,103.3458,103.8284,102.6527,102.7229,21714.0
2022-03-10 10:30:00,117.01,117.2,115.71,115.71,38083.0,102.6615,102.8282,101.5209,101.5209,38083.0
2022-03-10 11:00:00,115.82,115.83,114.98,115.14,52263.0,101.6174,101.6262,100.8804,101.0208,52263.0
2022-03-10 11:30:00,115.24,115.71,115.11,115.41,13770.0,101.1085,101.5209,100.9944,101.2577,13770.0
2022-03-10 12:00:00,115.41,116.09,115.2,115.79,16449.0,101.2577,101.8543,101.0734,101.5911,16449.0
2022-03-10 12:30:00,115.76,115.77,115.22,115.7,23738.0,101.5647,101.5735,101.091,101.5121,23738.0
2022-03-10 13:00:00,115.8,117.03,115.8,116.74,11387.0,101.5998,102.679,101.5998,102.4246,11387.0
2022-03-10 13:30:00,116.9,117.15,116.41,117.02,12871.0,102.5649,102.7843,102.135,102.6702,12871.0
2022-03-10 14:00:00,116.83,117.91,116.83,117.87,13162.0,102.5035,103.4511,102.5035,103.416,13162.0
2022-03-10 14:30:00,118.0,118.2,117.39,117.91,24421.0,103.5301,103.7055,102.9949,103.4511,24421.0
2022-03-10 15:00:00,117.95,117.95,117.25,117.25,15740.0,103.4862,103.4862,102.872,102.872,15740.0
2022-03-10 15:30:00,117.36,117.89,117.07,117.68,58082.0,102.9685,103.4335,102.7141,103.2493,58082.0
2022-03-11 09:30:00,117.38,118.81,116.52,116.86,37492.0,102.9861,104.2407,102.2315,102.5298,37492.0
2022-03-11 10:00:00,117.05,117.05,116.0,116.06,18468.0,102.6965,102.6965,101.7753,101.8279,18468.0
2022-03-11 10:30:00,115.96,117.6,115.56,117.45,27987.0,101.7402,103.1791,101.3893,103.0475,27987.0
2022-03-11 11:00:00,117.45,118.3,117.05,118.3,22208.0,103.0475,103.7933,102.6965,103.7933,22208.0
2022-03-11 11:30:00,118.16,118.85,117.75,118.11,10072.0,103.6704,104.2758,103.3107,103.6266,10072.0
2022-03-11 12:00:00,118.1,118.12,116.71,116.71,9255.0,103.6178,103.6353,102.3982,102.3982,9255.0
2022-03-11 12:30:00,116.73,117.15,116.5,116.64,15076.0,102.4158,102.7843,102.214,102.3368,15076.0
2022-03-11 13:00:00,116.73,116.73,116.1,116.18,6326.0,102.4158,102.4158,101.863,101.9332,6326.0
2022-03-11 13:30:00,116.33,116.85,116.13,116.25,9318.0,102.0648,102.5211,101.8894,101.9946,9318.0
2022-03-11 14:00:00,115.8,116.2,115.8,116.15,13377.0,101.5998,101.9508,101.5998,101.9069,13377.0
2022-03-11 14:30:00,116.15,116.15,115.46,115.6,19288.0,101.9069,101.9069,101.3015,101.4244,19288.0
2022-03-11 15:00:00,115.66,116.06,115.66,115.89,10795.0,101.477,101.8279,101.477,101.6788,10795.0
2022-03-11 15:30:00,115.81,116.01,115.05,115.05,65182.0,101.6086,101.7841,100.9418,100.9418,65182.0
2022-03-14 09:30:00,114.51,114.51,111.96,113.13,40327.0,100.468,100.468,98.2307,99.2572,40327.0
2022-03-14 10:00:00,113.17,113.57,112.1,112.44,37059.0,99.2923,99.6433,98.3536,98.6519,37059.0
2022-03-14 10:30:00,112.46,112.92,112.1,112.83,37381.0,98.6694,99.073,98.3536,98.994,37381.0
2022-03-14 11:00:00,112.84,113.11,112.09,112.97,17754.0,99.0028,99.2397,98.3448,99.1169,17754.0
2022-03-14 11:30:00,112.89,113.09,112.13,112.44,18572.0,99.0467,99.2221,98.3799,98.6519,18572.0
2022-03-14 12:00:00,112.35,113.01,112.1,112.88,26228.0,98.5729,99.152,98.3536,99.0379,26228.0
2022-03-14 12:30:00,113.01,114.14,112.71,112.83,20631.0,99.152,100.1434,98.8887,98.994,20631.0
2022-03-14 13:00:00,112.68,112.81,112.0,112.23,25240.0,98.8624,98.9765,98.2658,98.4676,25240.0
2022-03-14 13:30:00,112.14,112.32,111.02,111.23,29650.0,98.3886,98.5466,97.406,97.5902,29650.0
2022-03-14 14:00:00,111.27,111.4,110.8,111.35,17884.0,97.6253,97.7394,97.213,97.6955,17884.0
2022-03-14 14:30:00,111.41,112.46,110.95,112.27,30128.0,97.7482,98.6694,97.3446,98.5027,30128.0
2022-03-14 15:00:00,112.26,113.47,112.09,113.35,54899.0,98.4939,99.5556,98.3448,99.4503,54899.0
2022-03-14 15:30:00,113.2,113.25,111.59,111.84,59408.0,99.3187,99.3625,97.9061,98.1254,59408.0
2022-03-15 09:30:00,111.09,114.06,111.09,112.06,57926.0,97.4674,100.0732,97.4674,98.3185,57926.0
2022-03-15 10:00:00,112.08,112.35,111.19,112.32,92288.0,98.336,98.5729,97.5551,98.5466,92288.0
2022-03-15 10:30:00,112.34,113.98,112.06,113.94,28832.0,98.5641,100.003,98.3185,99.9679,28832.0
2022-03-15 11:00:00,114.0,114.38,112.63,112.75,15837.0,100.0206,100.354,98.8186,98.9238,15837.0
2022-03-15 11:30:00,112.84,113.14,112.13,112.14,18351.0,99.0028,99.266,98.3799,98.3886,18351.0
2022-03-15 12:00:00,112.22,113.08,112.22,113.01,12467.0,98.4588,99.2134,98.4588,99.152,12467.0
2022-03-15 12:30:00,113.1,113.22,112.17,112.73,20681.0,99.2309,99.3362,98.415,98.9063,20681.0
2022-03-15 13:00:00,112.63,113.23,112.5,112.63,6575.0,98.8186,99.345,98.7045,98.8186,6575.0
2022-03-15 13:30:00,112.64,113.09,112.63,112.99,17929.0,98.8273,99.2221,98.8186,99.1344,17929.0
2022-03-15 14:00:00,113.03,113.26,112.73,112.95,10004.0,99.1695,99.3713,98.9063,99.0993,10004.0
2022-03-15 14:30:00,112.94,113.29,112.74,112.98,37148.0,99.0905,99.3976,98.9151,99.1256,37148.0
2022-03-15 15:00:00,112.99,114.06,112.84,113.98,18373.0,99.1344,100.0732,99.0028,100.003,18373.0
2022-03-15 15:30:00,114.03,114.22,113.53,114.06,74637.0,100.0469,100.2136,99.6082,100.0732,74637.0
2022-03-16 09:30:00,114.88,119.01,114.55,118.52,39531.0,100.7926,104.4162,100.5031,103.9863,39531.0
2022-03-16 10:00:00,118.5,120.76,118.09,119.97,30261.0,103.9687,105.9516,103.609,105.2585,30261.0
2022-03-16 10:30:00,120.01,120.19,118.83,119.38,64051.0,105.2936,105.4515,104.2583,104.7408,64051.0
2022-03-16 11:00:00,119.66,120.71,119.44,120.71,23381.0,104.9865,105.9077,104.7935,105.9077,23381.0
2022-03-16 11:30:00,120.71,122.0,120.7,121.75,20591.0,105.9077,107.0395,105.899,106.8202,20591.0
2022-03-16 12:00:00,121.65,122.0,121.17,121.69,13106.0,106.7325,107.0395,106.3113,106.7676,13106.0
2022-03-16 12:30:00,121.55,122.0,121.52,122.0,16966.0,106.6447,107.0395,106.6184,107.0395,16966.0
2022-03-16 13:00:00,121.89,122.0,121.16,121.89,14149.0,106.943,107.0395,106.3026,106.943,14149.0
2022-03-16 13:30:00,121.94,122.0,121.52,122.0,13842.0,106.9869,107.0395,106.6184,107.0395,13842.0
2022-03-16 14:00:00,121.88,122.0,119.62,120.23,45553.0,106.9343,107.0395,104.9514,105.4866,45553.0
2022-03-16 14:30:00,120.23,121.89,119.55,121.4,34715.0,105.4866,106.943,104.89,106.5131,34715.0
2022-03-16 15:00:00,121.55,122.66,121.31,122.23,28592.0,106.6447,107.6186,106.4342,107.2413,28592.0
2022-03-16 15:30:00,122.23,123.16,121.89,122.94,64171.0,107.2413,108.0573,106.943,107.8643,64171.0
2022-03-17 09:30:00,122.33,124.69,121.42,124.69,33773.0,107.3291,109.3997,106.5307,109.3997,33773.0
2022-03-17 10:00:00,124.39,126.3,124.39,125.29,32274.0,109.1365,110.8123,109.1365,109.9261,32274.0
2022-03-17 10:30:00,125.57,125.71,124.94,125.28,14974.0,110.1718,110.2946,109.619,109.9173,14974.0
2022-03-17 11:00:00,125.34,125.89,125.13,125.37,19901.0,109.97,110.4525,109.7857,109.9963,19901.0
2022-03-17 11:30:00,125.59,125.99,125.14,125.66,12546.0,110.1893,110.5403,109.7945,110.2507,12546.0
2022-03-17 12:00:00,125.74,126.31,125.27,126.08,12499.0,110.3209,110.821,109.9086,110.6192,12499.0
2022-03-17 12:30:00,126.37,126.85,126.23,126.85,14915.0,110.8737,111.2948,110.7508,111.2948,14915.0
2022-03-17 13:00:00,126.85,127.12,126.38,126.73,23360.0,111.2948,111.5317,110.8824,111.1895,23360.0
2022-03-17 13:30:00,126.82,126.97,126.43,126.68,31107.0,111.2685,111.4001,110.9263,111.1457,31107.0
2022-03-17 14:00:00,126.66,127.45,126.57,127.0,20694.0,111.1281,111.8212,111.0491,111.4264,20694.0
2022-03-17 14:30:00,127.09,128.42,127.0,128.33,31687.0,111.5054,112.6723,111.4264,112.5933,31687.0
2022-03-17 15:00:00,128.33,130.41,128.31,130.41,103749.0,112.5933,114.4183,112.5758,114.4183,103749.0
2022-03-17 15:30:00,130.41,130.54,129.69,129.91,100724.0,114.4183,114.5323,113.7865,113.9796,100724.0
2022-03-18 09:30:00,128.91,132.67,128.46,132.52,59288.0,113.1022,116.4011,112.7074,116.2695,59288.0
2022-03-18 10:00:00,132.55,132.63,131.51,131.89,29061.0,116.2958,116.366,115.3834,115.7168,29061.0
2022-03-18 10:30:00,131.89,131.89,130.17,130.39,15784.0,115.7168,115.7168,114.2077,114.4007,15784.0
2022-03-18 11:00:00,130.37,130.96,130.25,130.59,10762.0,114.3832,114.9008,114.2779,114.5762,10762.0
2022-03-18 11:30:00,130.9,131.89,130.89,131.79,15292.0,114.8482,115.7168,114.8394,115.629,15292.0
2022-03-18 12:00:00,131.71,132.1,131.71,131.87,5976.0,115.5588,115.901,115.5588,115.6992,5976.0
2022-03-18 12:30:00,132.03,132.56,131.81,132.4,22711.0,115.8396,116.3046,115.6466,116.1642,22711.0
2022-03-18 13:00:00,132.35,132.64,132.27,132.42,10360.0,116.1204,116.3748,116.0502,116.1818,10360.0
2022-03-18 13:30:00,132.45,132.5,132.07,132.3,5207.0,116.2081,116.252,115.8747,116.0765,5207.0
2022-03-18 14:00:00,132.2,132.42,131.69,132.42,14738.0,115.9888,116.1818,115.5413,116.1818,14738.0
2022-03-18 14:30:00,132.36,132.56,132.07,132.3,10198.0,116.1291,116.3046,115.8747,116.0765,10198.0
2022-03-18 15:00:00,132.22,132.37,131.8,131.8,21167.0,116.0063,116.1379,115.6378,115.6378,21167.0
2022-03-18 15:30:00,131.97,132.26,131.62,131.67,42644.0,115.787,116.0414,115.4799,115.5237,42644.0
2022-03-21 09:30:00,132.25,133.5,130.31,130.83,21906.0,116.0326,117.1293,114.3305,114.7868,21906.0
2022-03-21 10:00:00,130.37,130.56,128.3,128.87,10090.0,114.3832,114.5499,112.567,113.0671,10090.0
2022-03-21 10:30:00,129.02,129.03,127.39,128.56,17360.0,113.1987,113.2075,111.7686,112.7951,17360.0
2022-03-21 11:00:00,128.83,129.85,128.23,129.6,11217.0,113.032,113.9269,112.5056,113.7076,11217.0
2022-03-21 11:30:00,129.69,130.91,129.69,130.69,14400.0,113.7865,114.8569,113.7865,114.6639,14400.0
2022-03-21 12:00:00,130.65,131.03,130.28,130.5,6159.0,114.6288,114.9622,114.3042,114.4972,6159.0
2022-03-21 12:30:00,130.0,130.0,128.36,128.46,6767.0,114.0585,114.0585,112.6196,112.7074,6767.0
2022-03-21 13:00:00,128.18,128.43,127.35,127.69,7770.0,112.4617,112.6811,111.7335,112.0318,7770.0
2022-03-21 13:30:00,127.71,128.5,127.41,128.17,13300.0,112.0493,112.7425,111.7861,112.4529,13300.0
2022-03-21 14:00:00,128.31,128.41,127.61,128.39,10676.0,112.5758,112.6635,111.9616,112.646,10676.0
2022-03-21 14:30:00,128.34,128.38,127.56,127.58,8578.0,112.6021,112.6372,111.9177,111.9353,8578.0
2022-03-21 15:00:00,127.49,128.18,127.3,128.03,9229.0,111.8563,112.4617,111.6896,112.3301,9229.0
2022-03-21 15:30:00,127.96,128.19,127.24,127.96,38927.0,112.2687,112.4705,111.637,112.2687,38927.0
2022-03-22 09:30:00,128.01,129.55,127.92,129.55,9832.0,112.3126,113.6637,112.2336,113.6637,9832.0
2022-03-22 10:00:00,129.85,130.45,129.2,129.76,9814.0,113.9269,114.4534,113.3566,113.848,9814.0
2022-03-22 10:30:00,129.77,130.92,129.76,130.39,26447.0,113.8567,114.8657,113.848,114.4007,26447.0
2022-03-22 11:00:00,130.14,130.31,129.69,129.96,10881.0,114.1814,114.3305,113.7865,114.0234,10881.0
2022-03-22 11:30:00,129.9,129.9,129.2,129.2,6851.0,113.9708,113.9708,113.3566,113.3566,6851.0
2022-03-22 12:00:00,129.09,129.9,128.74,129.58,12976.0,113.2601,113.9708,112.953,113.69,12976.0
2022-03-22 12:30:00,129.48,130.09,129.37,130.09,14196.0,113.6023,114.1375,113.5058,114.1375,14196.0
2022-03-22 13:00:00,129.93,130.56,129.83,130.36,10001.0,113.9971,114.5499,113.9094,114.3744,10001.0
2022-03-22 13:30:00,130.33,130.5,130.08,130.29,7376.0,114.3481,114.4972,114.1287,114.313,7376.0
2022-03-22 14:00:00,130.25,130.42,129.93,129.97,6686.0,114.2779,114.427,113.9971,114.0322,6686.0
2022-03-22 14:30:00,129.91,130.56,129.91,130.54,18556.0,113.9796,114.5499,113.9796,114.5323,18556.0
2022-03-22 15:00:00,130.53,130.86,130.41,130.69,15297.0,114.5235,114.8131,114.4183,114.6639,15297.0
2022-03-22 15:30:00,130.68,130.89,130.06,130.22,44517.0,114.6551,114.8394,114.1112,114.2516,44517.0
2022-03-23 09:30:00,130.34,130.92,128.0,129.2,15182.0,114.3568,114.8657,112.3038,113.3566,15182.0
2022-03-23 10:00:00,129.08,129.61,127.89,127.9,14174.0,113.2513,113.7164,112.2073,112.216,14174.0
2022-03-23 10:30:00,127.95,128.55,127.1,127.1,15934.0,112.2599,112.7863,111.5142,111.5142,15934.0
2022-03-23 11:00:00,127.21,127.74,126.04,126.21,22835.0,111.6107,112.0757,110.5841,110.7333,22835.0
2022-03-23 11:30:00,126.37,126.58,125.03,126.52,24844.0,110.8737,111.0579,109.698,111.0053,24844.0
2022-03-23 12:00:00,126.67,126.98,126.06,126.58,7187.0,111.1369,111.4089,110.6017,111.0579,7187.0
2022-03-23 12:30:00,126.77,126.77,126.17,126.31,5674.0,111.2246,111.2246,110.6982,110.821,5674.0
2022-03-23 13:00:00,126.41,126.41,124.95,124.98,6785.0,110.9088,110.9088,109.6278,109.6541,6785.0
2022-03-23 13:30:00,125.01,125.35,124.63,125.35,13110.0,109.6804,109.9787,109.347,109.9787,13110.0
2022-03-23 14:00:00,125.22,125.23,124.23,124.81,16358.0,109.8647,109.8735,108.9961,109.505,16358.0
2022-03-23 14:30:00,124.65,124.97,124.3,124.3,9104.0,109.3646,109.6453,109.0575,109.0575,9104.0
2022-03-23 15:00:00,124.32,124.94,124.32,124.94,17985.0,109.0751,109.619,109.0751,109.619,17985.0
2022-03-23 15:30:00,125.02,125.19,124.37,124.55,39296.0,109.6892,109.8384,109.1189,109.2768,39296.0
2022-03-24 09:30:00,124.63,125.5,123.21,123.22,14887.0,109.347,110.1104,108.1012,108.1099,14887.0
2022-03-24 10:00:00,123.57,123.91,121.69,122.68,69600.0,108.417,108.7153,106.7676,107.6362,69600.0
2022-03-24 10:30:00,122.52,123.0,122.11,122.21,14144.0,107.4958,107.9169,107.1361,107.2238,14144.0
2022-03-24 11:00:00,122.34,122.81,121.77,122.3,11358.0,107.3379,107.7502,106.8378,107.3028,11358.0
2022-03-24 11:30:00,122.41,122.6,121.77,121.83,7676.0,107.3993,107.566,106.8378,106.8904,7676.0
2022-03-24 12:00:00,121.92,122.17,121.16,121.99,11148.0,106.9694,107.1887,106.3026,107.0308,11148.0
2022-03-24 12:30:00,121.96,122.11,121.55,121.67,6707.0,107.0045,107.1361,106.6447,106.75,6707.0
2022-03-24 13:00:00,121.69,121.85,121.13,121.75,9830.0,106.7676,106.9079,106.2762,106.8202,9830.0
2022-03-24 13:30:00,121.66,121.68,121.15,121.15,11919.0,106.7412,106.7588,106.2938,106.2938,11919.0
2022-03-24 14:00:00,121.17,121.5,120.96,121.26,16318.0,106.3113,106.6009,106.1271,106.3903,16318.0
2022-03-24 14:30:00,121.19,121.77,120.91,121.63,23607.0,106.3289,106.8378,106.0832,106.7149,23607.0
2022-03-24 15:00:00,121.56,123.31,121.4,123.13,21020.0,106.6535,108.1889,106.5131,108.031,21020.0
2022-03-24 15:30:00,123.16,124.93,123.1,124.73,66639.0,108.0573,109.6103,108.0047,109.4348,66639.0
2022-03-25 09:30:00,126.07,127.9,125.24,126.8,34164.0,110.6105,112.216,109.8822,111.2509,34164.0
2022-03-25 10:00:00,126.48,127.48,126.21,127.06,19598.0,110.9702,111.8476,110.7333,111.4791,19598.0
2022-03-25 10:30:00,127.12,128.76,126.96,128.37,57178.0,111.5317,112.9706,111.3913,112.6284,57178.0
2022-03-25 11:00:00,128.18,128.18,125.12,125.27,15055.0,112.4617,112.4617,109.777,109.9086,15055.0
2022-03-25 11:30:00,125.38,126.11,125.0,126.02,16609.0,110.0051,110.6456,109.6717,110.5666,16609.0
2022-03-25 12:00:00,125.95,126.86,125.81,125.96,13706.0,110.5052,111.3036,110.3823,110.5139,13706.0
2022-03-25 12:30:00,126.01,126.94,125.9,126.94,12851.0,110.5578,111.3738,110.4613,111.3738,12851.0
2022-03-25 13:00:00,126.87,126.96,126.24,126.31,18447.0,111.3124,111.3913,110.7596,110.821,18447.0
2022-03-25 13:30:00,126.22,126.34,125.74,126.19,11590.0,110.7421,110.8473,110.3209,110.7157,11590.0
2022-03-25 14:00:00,126.28,126.4,124.26,124.81,18008.0,110.7947,110.9,109.0224,109.505,18008.0
2022-03-25 14:30:00,124.79,124.99,124.65,124.97,9309.0,109.4874,109.6629,109.3646,109.6453,9309.0
2022-03-25 15:00:00,124.91,125.2,124.67,124.94,14050.0,109.5927,109.8471,109.3821,109.619,14050.0
2022-03-25 15:30:00,124.75,125.47,124.56,125.4,32507.0,109.4523,110.084,109.2856,110.0226,32507.0
2022-03-28 09:30:00,125.39,126.64,124.01,124.87,13029.0,110.0138,111.1106,108.8031,109.5576,13029.0
2022-03-28 10:00:00,124.88,124.88,122.76,122.8,28448.0,109.5664,109.5664,107.7064,107.7414,28448.0
2022-03-28 10:30:00,123.12,123.61,122.99,123.31,12508.0,108.0222,108.4521,107.9081,108.1889,12508.0
2022-03-28 11:00:00,123.23,123.24,121.52,121.6,17656.0,108.1187,108.1275,106.6184,106.6886,17656.0
2022-03-28 11:30:00,121.62,121.88,121.23,121.23,9689.0,106.7061,106.9343,106.364,106.364,9689.0
2022-03-28 12:00:00,121.32,122.24,121.31,121.96,13567.0,106.4429,107.2501,106.4342,107.0045,13567.0
2022-03-28 12:30:00,121.92,122.76,121.91,122.62,6614.0,106.9694,107.7064,106.9606,107.5835,6614.0
2022-03-28 13:00:00,122.82,123.12,122.43,123.05,8059.0,107.759,108.0222,107.4168,107.9608,8059.0
2022-03-28 13:30:00,123.18,123.79,123.18,123.66,10651.0,108.0748,108.61,108.0748,108.496,10651.0
2022-03-28 14:00:00,123.64,124.74,123.64,124.54,10392.0,108.4784,109.4435,108.4784,109.2681,10392.0
2022-03-28 14:30:00,124.59,124.77,124.02,124.68,11888.0,109.3119,109.4699,108.8118,109.3909,11888.0
2022-03-28 15:00:00,124.58,125.25,124.43,124.86,18703.0,109.3032,109.891,109.1716,109.5488,18703.0
2022-03-28 15:30:00,124.92,125.75,124.82,125.74,46252.0,109.6015,110.3297,109.5137,110.3209,46252.0
2022-03-29 09:30:00,127.26,131.05,127.26,130.49,55277.0,111.6545,114.9798,111.6545,114.4884,55277.0
2022-03-29 10:00:00,130.18,130.19,127.96,129.2,14498.0,114.2165,114.2252,112.2687,113.3566,14498.0
2022-03-29 10:30:00,128.93,130.47,128.92,130.23,11266.0,113.1197,114.4709,113.111,114.2603,11266.0
2022-03-29 11:00:00,130.43,131.37,130.0,131.37,30401.0,114.4358,115.2605,114.0585,115.2605,30401.0
2022-03-29 11:30:00,131.04,131.29,130.63,130.88,17261.0,114.971,115.1903,114.6113,114.8306,17261.0
2022-03-29 12:00:00,130.96,131.59,130.72,130.84,27289.0,114.9008,115.4536,114.6902,114.7955,27289.0
2022-03-29 12:30:00,130.81,131.41,130.44,130.97,10049.0,114.7692,115.2956,114.4446,114.9096,10049.0
2022-03-29 13:00:00,131.06,131.25,130.6,130.7,19845.0,114.9885,115.1552,114.585,114.6727,19845.0
2022-03-29 13:30:00,130.51,131.54,130.41,131.34,12312.0,114.506,115.4097,114.4183,115.2342,12312.0
2022-03-29 14:00:00,131.39,131.64,131.15,131.54,11200.0,115.2781,115.4974,115.0675,115.4097,11200.0
2022-03-29 14:30:00,131.57,131.82,131.31,131.72,9441.0,115.436,115.6554,115.2079,115.5676,9441.0
2022-03-29 15:00:00,131.69,132.23,131.61,132.19,19417.0,115.5413,116.0151,115.4711,115.98,19417.0
2022-03-29 15:30:00,132.19,132.32,131.11,131.25,51707.0,115.98,116.094,115.0324,115.1552,51707.0
2022-03-30 09:30:00,130.35,131.33,129.05,130.7,12715.0,114.3656,115.2254,113.225,114.6727,12715.0
2022-03-30 10:00:00,130.53,130.82,129.85,130.66,11697.0,114.5235,114.778,113.9269,114.6376,11697.0
2022-03-30 10:30:00,130.55,131.46,130.42,130.74,10326.0,114.5411,115.3395,114.427,114.7078,10326.0
2022-03-30 11:00:00,130.72,130.82,129.05,129.17,11305.0,114.6902,114.778,113.225,113.3303,11305.0
2022-03-30 11:30:00,129.14,129.73,129.14,129.67,5760.0,113.304,113.8216,113.304,113.769,5760.0
2022-03-30 12:00:00,129.69,130.17,129.59,129.94,10807.0,113.7865,114.2077,113.6988,114.0059,10807.0
2022-03-30 12:30:00,129.96,131.07,129.84,131.05,7850.0,114.0234,114.9973,113.9182,114.9798,7850.0
2022-03-30 13:00:00,131.17,131.17,129.8,130.08,9250.0,115.0851,115.0851,113.8831,114.1287,9250.0
2022-03-30 13:30:00,130.09,130.19,129.47,129.92,10875.0,114.1375,114.2252,113.5935,113.9883,10875.0
2022-03-30 14:00:00,129.89,130.25,129.57,129.77,9596.0,113.962,114.2779,113.6813,113.8567,9596.0
2022-03-30 14:30:00,129.78,129.96,129.17,129.21,11299.0,113.8655,114.0234,113.3303,113.3654,11299.0
2022-03-30 15:00:00,129.2,129.78,129.06,129.49,12499.0,113.3566,113.8655,113.2338,113.6111,12499.0
2022-03-30 15:30:00,129.49,129.8,128.84,129.44,49438.0,113.6111,113.8831,113.0408,113.5672,49438.0
2022-03-31 09:30:00,128.85,129.94,123.61,124.37,67499.0,113.0496,114.0059,108.4521,109.1189,67499.0
2022-03-31 10:00:00,124.68,125.49,123.34,125.01,12086.0,109.3909,110.1016,108.2152,109.6804,12086.0
2022-03-31 10:30:00,125.01,125.81,124.97,125.6,9093.0,109.6804,110.3823,109.6453,110.1981,9093.0
2022-03-31 11:00:00,125.7,125.7,124.97,125.03,9491.0,110.2858,110.2858,109.6453,109.698,9491.0
2022-03-31 11:30:00,125.09,125.17,124.51,125.04,9036.0,109.7506,109.8208,109.2418,109.7068,9036.0
2022-03-31 12:00:00,125.07,125.57,124.75,125.48,7305.0,109.7331,110.1718,109.4523,110.0928,7305.0
2022-03-31 12:30:00,125.5,125.56,124.33,124.49,13989.0,110.1104,110.163,109.0838,109.2242,13989.0
2022-03-31 13:00:00,124.57,124.84,124.36,124.4,11940.0,109.2944,109.5313,109.1101,109.1452,11940.0
2022-03-31 13:30:00,124.57,125.21,124.55,125.01,8712.0,109.2944,109.8559,109.2768,109.6804,8712.0
2022-03-31 14:00:00,124.98,125.0,124.46,124.68,10820.0,109.6541,109.6717,109.1979,109.3909,10820.0
2022-03-31 14:30:00,124.5,124.82,124.2,124.51,8642.0,109.233,109.5137,108.9698,109.2418,8642.0
2022-03-31 15:00:00,124.58,124.79,123.67,123.81,13685.0,109.3032,109.4874,108.5048,108.6276,13685.0
2022-03-31 15:30:00,123.84,123.93,122.88,122.93,68544.0,108.6539,108.7329,107.8116,107.8555,68544.0
2022-04-01 09:30:00,123.7,125.1,123.5,123.87,30550.0,108.5311,109.7594,108.3556,108.6802,30550.0
2022-04-01 10:00:00,124.21,124.99,123.86,124.04,34175.0,108.9785,109.6629,108.6715,108.8294,34175.0
2022-04-01 10:30:00,124.21,126.16,124.21,126.0,8998.0,108.9785,110.6894,108.9785,110.549,8998.0
2022-04-01 11:00:00,125.91,126.16,125.27,125.47,7138.0,110.4701,110.6894,109.9086,110.084,7138.0
2022-04-01 11:30:00,125.46,126.08,124.51,125.92,16358.0,110.0753,110.6192,109.2418,110.4788,16358.0
2022-04-01 12:00:00,125.84,126.19,125.15,125.97,10618.0,110.4087,110.7157,109.8033,110.5227,10618.0
2022-04-01 12:30:00,125.9,126.39,125.27,125.27,18413.0,110.4613,110.8912,109.9086,109.9086,18413.0
2022-04-01 13:00:00,125.4,126.07,125.26,126.02,17926.0,110.0226,110.6105,109.8998,110.5666,17926.0
2022-04-01 13:30:00,125.97,126.99,125.79,126.79,9736.0,110.5227,111.4176,110.3648,111.2422,9736.0
2022-04-01 14:00:00,126.66,126.84,125.89,126.3,10577.0,111.1281,111.286,110.4525,110.8123,10577.0
2022-04-01 14:30:00,126.33,126.6,126.22,126.32,9451.0,110.8386,111.0755,110.7421,110.8298,9451.0
2022-04-01 15:00:00,126.39,127.14,126.23,127.14,14424.0,110.8912,111.5492,110.7508,111.5492,14424.0
2022-04-01 15:30:00,127.21,127.85,127.13,127.42,70984.0,111.6107,112.1722,111.5405,111.7949,70984.0
2022-04-04 09:30:00,128.59,128.99,125.81,126.66,59590.0,112.8214,113.1724,110.3823,111.1281,59590.0
2022-04-04 10:00:00,126.78,127.75,126.4,127.22,50907.0,111.2334,112.0844,110.9,111.6194,50907.0
2022-04-04 10:30:00,127.19,128.18,126.73,128.15,19064.0,111.5931,112.4617,111.1895,112.4354,19064.0
2022-04-04 11:00:00,128.12,128.97,127.75,128.03,15714.0,112.4091,113.1548,112.0844,112.3301,15714.0
2022-04-04 11:30:00,128.3,128.71,127.81,128.59,31357.0,112.567,112.9267,112.1371,112.8214,31357.0
2022-04-04 12:00:00,128.59,129.0,128.34,128.37,17065.0,112.8214,113.1812,112.6021,112.6284,17065.0
2022-04-04 12:30:00,128.34,128.75,128.24,128.62,5891.0,112.6021,112.9618,112.5144,112.8478,5891.0
2022-04-04 13:00:00,128.54,128.61,128.06,128.49,9963.0,112.7776,112.839,112.3564,112.7337,9963.0
2022-04-04 13:30:00,128.41,128.5,127.82,128.16,20691.0,112.6635,112.7425,112.1459,112.4442,20691.0
2022-04-04 14:00:00,128.14,128.14,127.32,128.0,11629.0,112.4266,112.4266,111.7072,112.3038,11629.0
2022-04-04 14:30:00,128.14,129.43,127.94,129.19,28887.0,112.4266,113.5584,112.2511,113.3479,28887.0
2022-04-04 15:00:00,129.17,129.39,128.27,128.36,15228.0,113.3303,113.5233,112.5407,112.6196,15228.0
2022-04-04 15:30:00,128.38,129.01,128.27,129.01,31444.0,112.6372,113.1899,112.5407,113.1899,31444.0
2022-04-05 09:30:00,128.81,129.95,126.17,126.64,12937.0,113.0145,114.0147,110.6982,111.1106,12937.0
2022-04-05 10:00:00,126.46,126.96,124.66,125.28,18208.0,110.9526,111.3913,109.3734,109.9173,18208.0
2022-04-05 10:30:00,125.24,125.5,123.88,124.1,25713.0,109.8822,110.1104,108.689,108.882,25713.0
2022-04-05 11:00:00,124.28,124.28,122.98,123.04,15012.0,109.04,109.04,107.8994,107.952,15012.0
2022-04-05 11:30:00,122.91,123.98,122.91,123.5,20720.0,107.838,108.7767,107.838,108.3556,20720.0
2022-04-05 12:00:00,123.73,123.99,122.9,122.9,33116.0,108.5574,108.7855,107.8292,107.8292,33116.0
2022-04-05 12:30:00,122.78,123.64,122.67,123.26,9372.0,107.7239,108.4784,107.6274,108.145,9372.0
2022-04-05 13:00:00,123.31,123.63,123.04,123.05,14730.0,108.1889,108.4697,107.952,107.9608,14730.0
2022-04-05 13:30:00,123.05,123.1,122.55,122.55,13628.0,107.9608,108.0047,107.5221,107.5221,13628.0
2022-04-05 14:00:00,122.64,122.8,122.35,122.57,11481.0,107.6011,107.7414,107.3466,107.5396,11481.0
2022-04-05 14:30:00,122.57,122.75,122.26,122.27,10465.0,107.5396,107.6976,107.2677,107.2764,10465.0
2022-04-05 15:00:00,122.34,122.4,121.63,122.07,15309.0,107.3379,107.3905,106.7149,107.101,15309.0
2022-04-05 15:30:00,121.9,122.09,121.15,121.2,48879.0,106.9518,107.1185,106.2938,106.3376,48879.0
2022-04-06 09:30:00,119.47,119.47,117.65,118.92,26385.0,104.8198,104.8198,103.223,104.3372,26385.0
2022-04-06 10:00:00,118.99,119.52,118.18,118.68,23478.0,104.3987,104.8637,103.688,104.1267,23478.0
2022-04-06 10:30:00,119.02,119.26,118.32,118.91,11196.0,104.425,104.6355,103.8108,104.3285,11196.0
2022-04-06 11:00:00,118.5,118.6,117.95,117.95,26990.0,103.9687,104.0565,103.4862,103.4862,26990.0
2022-04-06 11:30:00,117.98,118.53,117.71,118.53,15136.0,103.5125,103.9951,103.2756,103.9951,15136.0
2022-04-06 12:00:00,118.49,119.34,118.34,119.07,10183.0,103.96,104.7057,103.8284,104.4688,10183.0
2022-04-06 12:30:00,119.29,119.29,118.36,118.57,6244.0,104.6619,104.6619,103.8459,104.0302,6244.0
2022-04-06 13:00:00,118.56,118.9,118.34,118.57,8719.0,104.0214,104.3197,103.8284,104.0302,8719.0
2022-04-06 13:30:00,118.57,119.83,118.57,119.45,7286.0,104.0302,105.1356,104.0302,104.8022,7286.0
2022-04-06 14:00:00,119.44,119.98,117.18,118.64,46278.0,104.7935,105.2673,102.8106,104.0916,46278.0
2022-04-06 14:30:00,118.59,120.22,118.57,120.02,15495.0,104.0477,105.4778,104.0302,105.3023,15495.0
2022-04-06 15:00:00,120.27,120.4,119.1,119.12,12291.0,105.5217,105.6357,104.4952,104.5127,12291.0
2022-04-06 15:30:00,119.1,119.84,118.85,119.3,40634.0,104.4952,105.1444,104.2758,104.6706,40634.0
2022-04-07 09:30:00,119.46,120.29,117.84,118.1,9955.0,104.811,105.5392,103.3897,103.6178,9955.0
2022-04-07 10:00:00,118.57,118.57,117.11,117.13,9896.0,104.0302,104.0302,102.7492,102.7667,9896.0
2022-04-07 10:30:00,117.19,117.54,116.5,117.38,10912.0,102.8194,103.1265,102.214,102.9861,10912.0
2022-04-07 11:00:00,117.64,118.19,116.69,116.7,7036.0,103.2142,103.6968,102.3807,102.3895,7036.0
2022-04-07 11:30:00,116.78,117.43,116.5,116.58,16062.0,102.4597,103.03,102.214,102.2842,16062.0
2022-04-07 12:00:00,116.58,116.58,116.05,116.24,5238.0,102.2842,102.2842,101.8192,101.9859,5238.0
2022-04-07 12:30:00,116.16,116.3,114.76,115.33,19593.0,101.9157,102.0385,100.6874,101.1875,19593.0
2022-04-07 13:00:00,115.4,117.39,115.37,117.36,7143.0,101.2489,102.9949,101.2226,102.9685,7143.0
2022-04-07 13:30:00,117.27,117.47,116.1,116.93,10724.0,102.8896,103.065,101.863,102.5913,10724.0
2022-04-07 14:00:00,116.96,117.5,116.56,117.13,7109.0,102.6176,103.0914,102.2666,102.7667,7109.0
2022-04-07 14:30:00,117.08,117.27,116.54,117.24,7932.0,102.7229,102.8896,102.2491,102.8632,7932.0
2022-04-07 15:00:00,117.2,118.03,117.2,117.44,14746.0,102.8282,103.5564,102.8282,103.0387,14746.0
2022-04-07 15:30:00,117.35,117.76,116.66,116.98,49273.0,102.9598,103.3195,102.3544,102.6351,49273.0
2022-04-08 09:30:00,117.5,118.33,116.3,117.09,41395.0,103.0914,103.8196,102.0385,102.7316,41395.0
2022-04-08 10:00:00,116.77,118.77,116.39,118.77,9579.0,102.4509,104.2056,102.1175,104.2056,9579.0
2022-04-08 10:30:00,118.6,118.92,118.06,118.88,8903.0,104.0565,104.3372,103.5827,104.3021,8903.0
2022-04-08 11:00:00,119.12,119.54,118.25,118.62,6775.0,104.5127,104.8812,103.7494,104.074,6775.0
2022-04-08 11:30:00,118.8,119.37,118.72,119.01,18893.0,104.232,104.7321,104.1618,104.4162,18893.0
2022-04-08 12:00:00,119.07,119.37,118.52,119.14,14848.0,104.4688,104.7321,103.9863,104.5303,14848.0
2022-04-08 12:30:00,119.24,119.24,118.45,118.45,11171.0,104.618,104.618,103.9249,103.9249,11171.0
2022-04-08 13:00:00,118.52,118.74,117.66,117.93,8476.0,103.9863,104.1793,103.2317,103.4686,8476.0
2022-04-08 13:30:00,117.89,117.94,117.34,117.44,11673.0,103.4335,103.4774,102.951,103.0387,11673.0
2022-04-08 14:00:00,117.35,118.17,117.14,117.57,9155.0,102.9598,103.6792,102.7755,103.1528,9155.0
2022-04-08 14:30:00,117.57,117.81,117.25,117.49,10110.0,103.1528,103.3634,102.872,103.0826,10110.0
2022-04-08 15:00:00,117.45,117.78,117.14,117.25,8617.0,103.0475,103.337,102.7755,102.872,8617.0
2022-04-08 15:30:00,117.33,117.57,116.64,116.82,49111.0,102.9422,103.1528,102.3368,102.4948,49111.0
2022-04-11 09:30:00,116.0,118.46,115.42,118.19,17096.0,101.7753,103.9336,101.2664,103.6968,17096.0
2022-04-11 10:00:00,118.67,120.3,118.49,118.99,37702.0,104.1179,105.548,103.96,104.3987,37702.0
2022-04-11 10:30:00,119.12,119.8,117.87,118.13,12349.0,104.5127,105.1093,103.416,103.6441,12349.0
2022-04-11 11:00:00,117.91,118.01,117.13,117.7,73142.0,103.4511,103.5388,102.7667,103.2668,73142.0
2022-04-11 11:30:00,117.79,118.04,117.56,117.75,10966.0,103.3458,103.5651,103.144,103.3107,10966.0
2022-04-11 12:00:00,117.71,117.87,116.84,116.84,6017.0,103.2756,103.416,102.5123,102.5123,6017.0
2022-04-11 12:30:00,116.9,117.37,116.45,116.46,8444.0,102.5649,102.9773,102.1701,102.1789,8444.0
2022-04-11 13:00:00,116.91,117.19,116.52,116.91,9390.0,102.5737,102.8194,102.2315,102.5737,9390.0
2022-04-11 13:30:00,117.03,117.67,116.82,117.17,15527.0,102.679,103.2405,102.4948,102.8018,15527.0
2022-04-11 14:00:00,117.1,117.47,116.57,116.85,7607.0,102.7404,103.065,102.2754,102.5211,7607.0
2022-04-11 14:30:00,116.77,117.52,116.7,117.41,6204.0,102.4509,103.1089,102.3895,103.0124,6204.0
2022-04-11 15:00:00,117.42,117.68,117.24,117.52,16011.0,103.0212,103.2493,102.8632,103.1089,16011.0
2022-04-11 15:30:00,117.53,117.58,116.75,116.98,28972.0,103.1177,103.1616,102.4333,102.6351,28972.0
2022-04-12 09:30:00,117.83,119.94,117.62,119.92,32835.0,103.3809,105.2322,103.1967,105.2146,32835.0
2022-04-12 10:00:00,119.92,120.66,119.76,119.85,10524.0,105.2146,105.8639,105.0742,105.1532,10524.0
2022-04-12 10:30:00,119.78,119.78,117.43,117.54,12354.0,105.0918,105.0918,103.03,103.1265,12354.0
2022-04-12 11:00:00,117.48,118.1,117.31,118.09,6408.0,103.0738,103.6178,102.9247,103.609,6408.0
2022-04-12 11:30:00,118.38,118.42,117.89,117.89,5634.0,103.8635,103.8985,103.4335,103.4335,5634.0
2022-04-12 12:00:00,117.84,118.05,116.64,116.71,5663.0,103.3897,103.5739,102.3368,102.3982,5663.0
2022-04-12 12:30:00,116.66,116.88,116.21,116.36,10282.0,102.3544,102.5474,101.9596,102.0912,10282.0
2022-04-12 13:00:00,116.34,116.78,116.18,116.35,11741.0,102.0736,102.4597,101.9332,102.0824,11741.0
2022-04-12 13:30:00,116.34,116.41,115.4,115.5,5643.0,102.0736,102.135,101.2489,101.3366,5643.0
2022-04-12 14:00:00,115.35,115.59,114.8,114.93,13392.0,101.205,101.4156,100.7225,100.8365,13392.0
2022-04-12 14:30:00,114.73,115.29,114.66,115.07,8656.0,100.661,101.1524,100.5996,100.9593,8656.0
2022-04-12 15:00:00,115.0,115.0,114.21,114.25,6160.0,100.8979,100.8979,100.2048,100.2399,6160.0
2022-04-12 15:30:00,114.36,114.79,113.84,113.84,50739.0,100.3364,100.7137,99.8802,99.8802,50739.0
2022-04-13 09:30:00,114.8,115.65,113.11,114.75,50420.0,100.7225,101.4682,99.2397,100.6786,50420.0
2022-04-13 10:00:00,114.73,115.66,114.6,114.92,34356.0,100.661,101.477,100.547,100.8277,34356.0
2022-04-13 10:30:00,114.47,117.56,114.41,117.3,27988.0,100.4329,103.144,100.3803,102.9159,27988.0
2022-04-13 11:00:00,117.14,117.75,116.65,117.75,9879.0,102.7755,103.3107,102.3456,103.3107,9879.0
2022-04-13 11:30:00,117.78,117.78,117.05,117.05,40827.0,103.337,103.337,102.6965,102.6965,40827.0
2022-04-13 12:00:00,117.02,117.23,116.47,116.68,4325.0,102.6702,102.8545,102.1877,102.3719,4325.0
2022-04-13 12:30:00,116.78,117.5,116.78,117.3,6344.0,102.4597,103.0914,102.4597,102.9159,6344.0
2022-04-13 13:00:00,117.33,117.59,116.88,116.93,10331.0,102.9422,103.1703,102.5474,102.5913,10331.0
2022-04-13 13:30:00,116.95,116.99,116.06,116.34,9485.0,102.6088,102.6439,101.8279,102.0736,9485.0
2022-04-13 14:00:00,116.53,117.01,116.41,117.01,6891.0,102.2403,102.6615,102.135,102.6615,6891.0
2022-04-13 14:30:00,116.93,117.31,116.8,117.19,21124.0,102.5913,102.9247,102.4772,102.8194,21124.0
2022-04-13 15:00:00,117.18,117.32,117.01,117.17,21435.0,102.8106,102.9334,102.6615,102.8018,21435.0
2022-04-13 15:30:00,117.18,117.33,116.98,117.06,50754.0,102.8106,102.9422,102.6351,102.7053,50754.0
2022-04-14 09:30:00,117.15,118.0,116.0,116.23,7932.0,102.7843,103.5301,101.7753,101.9771,7932.0
2022-04-14 10:00:00,116.38,117.22,116.38,116.4,6145.0,102.1087,102.8457,102.1087,102.1263,6145.0
2022-04-14 10:30:00,116.32,116.89,115.81,115.99,17116.0,102.0561,102.5562,101.6086,101.7665,17116.0
2022-04-14 11:00:00,115.8,115.93,115.14,115.28,9511.0,101.5998,101.7139,101.0208,101.1436,9511.0
2022-04-14 11:30:00,115.16,115.77,114.8,115.75,6900.0,101.0383,101.5735,100.7225,101.556,6900.0
2022-04-14 12:00:00,115.69,115.82,115.46,115.65,5755.0,101.5033,101.6174,101.3015,101.4682,5755.0
2022-04-14 12:30:00,115.33,115.47,115.21,115.33,6079.0,101.1875,101.3103,101.0822,101.1875,6079.0
2022-04-14 13:00:00,115.46,115.74,115.13,115.37,8423.0,101.3015,101.5472,101.012,101.2226,8423.0
2022-04-14 13:30:00,115.28,115.41,114.89,115.17,6008.0,101.1436,101.2577,100.8014,101.0471,6008.0
2022-04-14 14:00:00,115.16,115.31,114.5,114.54,9138.0,101.0383,101.1699,100.4592,100.4943,9138.0
2022-04-14 14:30:00,114.43,114.78,114.08,114.16,10851.0,100.3978,100.7049,100.0907,100.1609,10851.0
2022-04-14 15:00:00,114.09,114.43,113.87,114.05,17127.0,100.0995,100.3978,99.9065,100.0644,17127.0
2022-04-14 15:30:00,114.01,114.38,113.75,113.75,44987.0,100.0293,100.354,99.8012,99.8012,44987.0
2022-04-18 09:30:00,113.0,113.5,111.5,112.22,25589.0,99.1432,99.5819,97.8271,98.4588,25589.0
2022-04-18 10:00:00,112.31,112.46,111.73,111.9,11242.0,98.5378,98.6694,98.0289,98.1781,11242.0
2022-04-18 10:30:00,111.92,112.86,111.87,112.86,5355.0,98.1956,99.0204,98.1518,99.0204,5355.0
2022-04-18 11:00:00,112.82,113.17,112.27,112.41,7849.0,98.9853,99.2923,98.5027,98.6255,7849.0
2022-04-18 11:30:00,112.4,112.54,111.66,111.89,7227.0,98.6168,98.7396,97.9675,98.1693,7227.0
2022-04-18 12:00:00,111.85,113.09,111.55,112.66,24715.0,98.1342,99.2221,97.871,98.8449,24715.0
2022-04-18 12:30:00,112.77,113.32,112.57,113.08,4325.0,98.9414,99.4239,98.7659,99.2134,4325.0
2022-04-18 13:00:00,113.06,113.44,112.97,113.16,8070.0,99.1958,99.5292,99.1169,99.2836,8070.0
2022-04-18 13:30:00,113.1,113.69,113.0,113.15,10652.0,99.2309,99.7486,99.1432,99.2748,10652.0
2022-04-18 14:00:00,113.18,113.57,113.18,113.4,17202.0,99.3011,99.6433,99.3011,99.4941,17202.0
2022-04-18 14:30:00,113.37,113.61,113.22,113.22,12533.0,99.4678,99.6784,99.3362,99.3362,12533.0
2022-04-18 15:00:00,113.25,113.75,112.9,113.63,13613.0,99.3625,99.8012,99.0554,99.6959,13613.0
2022-04-18 15:30:00,113.61,113.62,112.96,113.45,26439.0,99.6784,99.6872,99.1081,99.538,26439.0
2022-04-19 09:30:00,112.82,113.61,112.82,112.94,10412.0,98.9853,99.6784,98.9853,99.0905,10412.0
2022-04-19 10:00:00,113.1,114.39,113.0,113.47,29494.0,99.2309,100.3627,99.1432,99.5556,29494.0
2022-04-19 10:30:00,113.29,114.41,113.12,114.41,16375.0,99.3976,100.3803,99.2485,100.3803,16375.0
2022-04-19 11:00:00,114.41,115.41,113.88,115.16,28068.0,100.3803,101.2577,99.9153,101.0383,28068.0
2022-04-19 11:30:00,115.1,116.39,115.1,116.11,15319.0,100.9857,102.1175,100.9857,101.8718,15319.0
2022-04-19 12:00:00,116.14,117.0,116.13,116.3,14171.0,101.8981,102.6527,101.8894,102.0385,14171.0
2022-04-19 12:30:00,116.34,116.44,115.84,116.2,11962.0,102.0736,102.1614,101.6349,101.9508,11962.0
2022-04-19 13:00:00,116.15,116.34,116.0,116.15,12982.0,101.9069,102.0736,101.7753,101.9069,12982.0
2022-04-19 13:30:00,116.2,118.74,116.2,118.59,22914.0,101.9508,104.1793,101.9508,104.0477,22914.0
2022-04-19 14:00:00,118.61,118.62,117.68,118.34,12335.0,104.0653,104.074,103.2493,103.8284,12335.0
2022-04-19 14:30:00,118.4,118.74,118.16,118.2,17486.0,103.881,104.1793,103.6704,103.7055,17486.0
2022-04-19 15:00:00,118.26,118.6,117.94,118.56,21807.0,103.7582,104.0565,103.4774,104.0214,21807.0
2022-04-19 15:30:00,118.48,118.52,117.41,117.65,78071.0,103.9512,103.9863,103.0124,103.223,78071.0
2022-04-20 09:30:00,117.68,119.75,116.04,116.07,75902.0,103.2493,105.0655,101.8104,101.8367,75902.0
2022-04-20 10:00:00,116.21,116.45,115.16,115.35,65563.0,101.9596,102.1701,101.0383,101.205,65563.0
2022-04-20 10:30:00,115.33,117.3,115.27,116.56,67498.0,101.1875,102.9159,101.1348,102.2666,67498.0
2022-04-20 11:00:00,116.57,116.57,115.79,116.1,26004.0,102.2754,102.2754,101.5911,101.863,26004.0
2022-04-20 11:30:00,115.98,116.63,115.98,116.59,60622.0,101.7578,102.3281,101.7578,102.293,60622.0
2022-04-20 12:00:00,116.54,117.56,116.39,117.21,44731.0,102.2491,103.144,102.1175,102.8369,44731.0
2022-04-20 12:30:00,117.29,117.52,116.73,117.39,19230.0,102.9071,103.1089,102.4158,102.9949,19230.0
2022-04-20 13:00:00,117.44,117.72,117.28,117.47,9346.0,103.0387,103.2844,102.8983,103.065,9346.0
2022-04-20 13:30:00,117.65,117.69,117.19,117.28,7658.0,103.223,103.2581,102.8194,102.8983,7658.0
2022-04-20 14:00:00,117.44,117.5,116.87,117.17,12494.0,103.0387,103.0914,102.5386,102.8018,12494.0
2022-04-20 14:30:00,117.0,117.4,116.81,117.4,24179.0,102.6527,103.0036,102.486,103.0036,24179.0
2022-04-20 15:00:00,117.31,117.98,117.31,117.89,8663.0,102.9247,103.5125,102.9247,103.4335,8663.0
2022-04-20 15:30:00,117.91,117.91,117.38,117.52,46202.0,103.4511,103.4511,102.9861,103.1089,46202.0
2022-04-21 09:30:00,115.02,115.74,111.75,112.93,80746.0,100.9155,101.5472,98.0465,99.0818,80746.0
2022-04-21 10:00:00,113.0,113.27,112.49,113.02,42244.0,99.1432,99.3801,98.6957,99.1607,42244.0
2022-04-21 10:30:00,113.15,113.54,112.0,112.23,29860.0,99.2748,99.617,98.2658,98.4676,29860.0
2022-04-21 11:00:00,112.38,112.83,112.0,112.36,28647.0,98.5992,98.994,98.2658,98.5817,28647.0
2022-04-21 11:30:00,112.22,112.44,110.61,110.73,37659.0,98.4588,98.6519,97.0463,97.1515,37659.0
2022-04-21 12:00:00,110.58,111.11,110.48,110.98,27924.0,97.0199,97.485,96.9322,97.3709,27924.0
2022-04-21 12:30:00,110.7,110.78,109.45,109.45,32744.0,97.1252,97.1954,96.0285,96.0285,32744.0
2022-04-21 13:00:00,109.37,109.6,108.81,109.1,30831.0,95.9583,96.1601,95.467,95.7214,30831.0
2022-04-21 13:30:00,109.3,109.97,108.55,108.57,30606.0,95.8969,96.4847,95.2389,95.2564,30606.0
2022-04-21 14:00:00,108.5,108.5,107.27,108.01,18131.0,95.195,95.195,94.1158,94.7651,18131.0
2022-04-21 14:30:00,107.91,108.34,107.57,107.9,16707.0,94.6774,95.0546,94.379,94.6686,16707.0
2022-04-21 15:00:00,107.97,108.71,107.71,108.69,21220.0,94.73,95.3793,94.5019,95.3617,21220.0
2022-04-21 15:30:00,108.77,108.94,107.68,108.29,77269.0,95.4319,95.5811,94.4756,95.0108,77269.0
2022-04-22 09:30:00,107.31,107.75,106.37,106.73,36989.0,94.1509,94.537,93.3262,93.6421,36989.0
2022-04-22 10:00:00,106.74,108.11,105.51,105.8,30747.0,93.6508,94.8528,92.5717,92.8261,30747.0
2022-04-22 10:30:00,105.79,105.96,104.47,104.56,27184.0,92.8173,92.9665,91.6592,91.7382,27184.0
2022-04-22 11:00:00,104.54,105.1,103.83,104.11,17147.0,91.7206,92.2119,91.0977,91.3433,17147.0
2022-04-22 11:30:00,104.03,104.19,103.37,103.41,12269.0,91.2731,91.4135,90.6941,90.7292,12269.0
2022-04-22 12:00:00,103.32,103.96,102.91,103.5,38035.0,90.6502,91.2117,90.2905,90.8081,38035.0
2022-04-22 12:30:00,103.53,103.96,103.38,103.79,12135.0,90.8345,91.2117,90.7029,91.0626,12135.0
2022-04-22 13:00:00,103.78,103.9,102.59,102.99,13718.0,91.0538,91.1591,90.0097,90.3607,13718.0
2022-04-22 13:30:00,102.95,103.32,102.6,103.32,9808.0,90.3256,90.6502,90.0185,90.6502,9808.0
2022-04-22 14:00:00,103.24,104.23,103.02,103.78,17909.0,90.58,91.4486,90.387,91.0538,17909.0
2022-04-22 14:30:00,103.6,103.6,103.08,103.45,14877.0,90.8959,90.8959,90.4396,90.7643,14877.0
2022-04-22 15:00:00,103.41,104.07,103.3,103.72,18721.0,90.7292,91.3082,90.6327,91.0012,18721.0
2022-04-22 15:30:00,103.8,104.47,103.78,104.2,70563.0,91.0714,91.6592,91.0538,91.4223,70563.0
2022-04-25 09:30:00,103.35,104.17,101.81,101.93,39734.0,90.6765,91.396,89.3254,89.4307,39734.0
2022-04-25 10:00:00,102.2,103.08,101.94,102.41,30178.0,89.6676,90.4396,89.4394,89.8518,30178.0
2022-04-25 10:30:00,102.28,102.8,101.28,101.7,34441.0,89.7377,90.194,88.8604,89.2289,34441.0
2022-04-25 11:00:00,101.62,102.68,101.61,102.43,12253.0,89.1587,90.0887,89.1499,89.8694,12253.0
2022-04-25 11:30:00,102.35,104.3,102.0,103.79,28001.0,89.7992,91.51,89.4921,91.0626,28001.0
2022-04-25 12:00:00,103.82,104.53,103.38,104.34,29129.0,91.0889,91.7118,90.7029,91.5451,29129.0
2022-04-25 12:30:00,104.3,104.69,104.19,104.21,20761.0,91.51,91.8522,91.4135,91.4311,20761.0
2022-04-25 13:00:00,104.25,105.63,103.67,104.6,16449.0,91.4662,92.6769,90.9573,91.7733,16449.0
2022-04-25 13:30:00,104.66,104.9,103.82,103.88,13747.0,91.8259,92.0365,91.0889,91.1415,13747.0
2022-04-25 14:00:00,103.92,106.16,103.75,106.16,21057.0,91.1766,93.142,91.0275,93.142,21057.0
2022-04-25 14:30:00,106.25,106.25,105.38,105.51,17774.0,93.2209,93.2209,92.4576,92.5717,17774.0
2022-04-25 15:00:00,105.47,105.76,104.65,105.67,19824.0,92.5366,92.791,91.8171,92.712,19824.0
2022-04-25 15:30:00,105.83,106.93,105.68,106.75,65347.0,92.8524,93.8175,92.7208,93.6596,65347.0
2022-04-26 09:30:00,106.7,107.67,104.93,105.04,19802.0,93.6157,94.4668,92.0628,92.1593,19802.0
2022-04-26 10:00:00,105.1,105.34,103.97,105.14,16880.0,92.2119,92.4225,91.2205,92.247,16880.0
2022-04-26 10:30:00,105.02,105.02,103.62,103.85,13891.0,92.1417,92.1417,90.9134,91.1152,13891.0
2022-04-26 11:00:00,103.66,104.13,103.41,103.62,9417.0,90.9485,91.3609,90.7292,90.9134,9417.0
2022-04-26 11:30:00,103.5,103.76,102.47,102.68,13608.0,90.8081,91.0363,89.9044,90.0887,13608.0
2022-04-26 12:00:00,102.76,103.54,102.25,103.53,19720.0,90.1589,90.8432,89.7114,90.8345,19720.0
2022-04-26 12:30:00,103.61,103.87,103.06,103.77,14155.0,90.9047,91.1328,90.4221,91.045,14155.0
2022-04-26 13:00:00,103.98,103.98,102.17,102.19,6841.0,91.2293,91.2293,89.6412,89.6588,6841.0
2022-04-26 13:30:00,102.17,103.16,102.12,102.26,19034.0,89.6412,90.5098,89.5974,89.7202,19034.0
2022-04-26 14:00:00,102.44,103.16,102.18,103.15,12293.0,89.8781,90.5098,89.65,90.5011,12293.0
2022-04-26 14:30:00,103.27,103.7,102.48,103.3,16449.0,90.6063,90.9836,89.9132,90.6327,16449.0
2022-04-26 15:00:00,103.36,103.41,102.38,102.47,24602.0,90.6853,90.7292,89.8255,89.9044,24602.0
2022-04-26 15:30:00,102.5,102.54,101.82,101.83,53253.0,89.9308,89.9659,89.3342,89.3429,53253.0
2022-04-27 09:30:00,101.91,103.64,101.91,103.12,10727.0,89.4131,90.931,89.4131,90.4747,10727.0
2022-04-27 10:00:00,103.17,103.58,100.85,100.85,44467.0,90.5186,90.8783,88.4831,88.4831,44467.0
2022-04-27 10:30:00,100.69,101.07,100.3,100.89,32290.0,88.3427,88.6761,88.0005,88.5182,32290.0
2022-04-27 11:00:00,100.93,101.22,100.42,100.48,29216.0,88.5533,88.8077,88.1058,88.1585,29216.0
2022-04-27 11:30:00,100.68,101.11,100.25,100.51,10518.0,88.3339,88.7112,87.9567,88.1848,10518.0
2022-04-27 12:00:00,100.76,102.49,100.68,102.29,12841.0,88.4041,89.922,88.3339,89.7465,12841.0
2022-04-27 12:30:00,102.48,102.55,100.87,101.01,24198.0,89.9132,89.9746,88.5006,88.6235,24198.0
2022-04-27 13:00:00,101.05,101.45,100.35,100.6,12788.0,88.6586,89.0095,88.0444,88.2638,12788.0
2022-04-27 13:30:00,100.84,101.08,100.29,101.02,33846.0,88.4743,88.6849,87.9918,88.6323,33846.0
2022-04-27 14:00:00,100.94,101.58,100.79,101.29,58387.0,88.5621,89.1236,88.4305,88.8691,58387.0
2022-04-27 14:30:00,101.45,101.87,100.93,101.13,44973.0,89.0095,89.378,88.5533,88.7288,44973.0
2022-04-27 15:00:00,101.08,101.19,100.16,100.33,25412.0,88.6849,88.7814,87.8777,88.0269,25412.0
2022-04-27 15:30:00,100.39,100.7,99.96,100.43,43587.0,88.0795,88.3515,87.7022,88.1146,43587.0
2022-04-28 09:30:00,100.96,101.89,100.5,101.19,13731.0,88.5796,89.3956,88.176,88.7814,13731.0
2022-04-28 10:00:00,101.35,101.36,99.34,99.4,19361.0,88.9218,88.9306,87.1583,87.2109,19361.0
2022-04-28 10:30:00,99.25,99.83,98.6,99.83,13888.0,87.0793,87.5882,86.509,87.5882,13888.0
2022-04-28 11:00:00,99.78,100.07,99.22,99.5,10359.0,87.5443,87.7987,87.053,87.2986,10359.0
2022-04-28 11:30:00,99.35,99.56,98.94,99.4,9303.0,87.167,87.3513,86.8073,87.2109,9303.0
2022-04-28 12:00:00,99.46,100.32,99.23,100.22,23388.0,87.2636,88.0181,87.0618,87.9304,23388.0
2022-04-28 12:30:00,100.23,101.54,100.1,100.97,18249.0,87.9391,89.0885,87.8251,88.5884,18249.0
2022-04-28 13:00:00,101.05,101.83,100.85,101.7,24782.0,88.6586,89.3429,88.4831,89.2289,24782.0
2022-04-28 13:30:00,101.66,101.95,101.15,101.47,10387.0,89.1938,89.4482,88.7463,89.0271,10387.0
2022-04-28 14:00:00,101.76,102.03,101.52,101.94,15391.0,89.2815,89.5184,89.0709,89.4394,15391.0
2022-04-28 14:30:00,101.93,102.28,101.66,101.95,23969.0,89.4307,89.7377,89.1938,89.4482,23969.0
2022-04-28 15:00:00,101.88,102.08,101.68,101.79,23026.0,89.3868,89.5623,89.2113,89.3078,23026.0
2022-04-28 15:30:00,101.7,101.75,101.1,101.33,64711.0,89.2289,89.2727,88.7024,88.9042,64711.0
2022-04-29 09:30:00,101.88,105.38,101.88,105.38,56365.0,89.3868,92.4576,89.3868,92.4576,56365.0
2022-04-29 10:00:00,105.43,106.16,103.47,103.59,60837.0,92.5015,93.142,90.7818,90.8871,60837.0
2022-04-29 10:30:00,103.58,104.02,102.99,103.67,37161.0,90.8783,91.2644,90.3607,90.9573,37161.0
2022-04-29 11:00:00,103.54,104.35,103.28,103.37,42375.0,90.8432,91.5539,90.6151,90.6941,42375.0
2022-04-29 11:30:00,103.26,104.03,103.25,103.63,13972.0,90.5976,91.2731,90.5888,90.9222,13972.0
2022-04-29 12:00:00,103.63,103.63,102.91,102.93,16347.0,90.9222,90.9222,90.2905,90.308,16347.0
2022-04-29 12:30:00,103.05,103.16,102.4,102.88,7639.0,90.4133,90.5098,89.843,90.2642,7639.0
2022-04-29 13:00:00,102.89,103.28,102.49,102.95,11296.0,90.2729,90.6151,89.922,90.3256,11296.0
2022-04-29 13:30:00,103.01,103.34,102.4,102.54,11565.0,90.3782,90.6678,89.843,89.9659,11565.0
2022-04-29 14:00:00,102.6,103.07,102.22,103.07,13998.0,90.0185,90.4309,89.6851,90.4309,13998.0
2022-04-29 14:30:00,102.96,103.02,102.06,102.39,29908.0,90.3344,90.387,89.5447,89.8343,29908.0
2022-04-29 15:00:00,102.39,103.94,102.21,103.56,31408.0,89.8343,91.1942,89.6763,90.8608,31408.0
2022-04-29 15:30:00,103.49,104.85,103.45,103.96,138123.0,90.7994,91.9926,90.7643,91.2117,138123.0
2022-05-02 09:30:00,103.49,106.83,102.98,106.21,52853.0,90.7994,93.7298,90.3519,93.1858,52853.0
2022-05-02 10:00:00,106.21,107.88,105.95,107.71,55365.0,93.1858,94.651,92.9577,94.5019,55365.0
2022-05-02 10:30:00,107.86,108.27,107.1,107.25,43343.0,94.6335,94.9932,93.9667,94.0983,43343.0
2022-05-02 11:00:00,107.31,107.31,106.46,106.46,73499.0,94.1509,94.1509,93.4052,93.4052,73499.0
2022-05-02 11:30:00,106.5,106.71,105.93,106.4,19967.0,93.4403,93.6245,92.9402,93.3525,19967.0
2022-05-02 12:00:00,106.52,107.16,105.81,107.16,26846.0,93.4578,94.0193,92.8349,94.0193,26846.0
2022-05-02 12:30:00,107.26,107.57,105.01,105.02,40044.0,94.1071,94.379,92.133,92.1417,40044.0
2022-05-02 13:00:00,104.85,105.46,104.06,104.33,11718.0,91.9926,92.5278,91.2995,91.5364,11718.0
2022-05-02 13:30:00,104.51,104.81,103.76,104.29,10623.0,91.6943,91.9575,91.0363,91.5013,10623.0
2022-05-02 14:00:00,104.24,104.63,103.51,104.27,26254.0,91.4574,91.7996,90.8169,91.4837,26254.0
2022-05-02 14:30:00,104.19,104.43,103.65,104.17,21956.0,91.4135,91.6241,90.9397,91.396,21956.0
2022-05-02 15:00:00,104.23,105.91,104.21,105.42,40951.0,91.4486,92.9226,91.4311,92.4927,40951.0
2022-05-02 15:30:00,105.48,106.4,105.06,105.83,83039.0,92.5453,93.3525,92.1768,92.8524,83039.0
2022-05-03 09:30:00,108.87,108.87,99.67,101.6,130142.0,95.5196,95.5196,87.4478,89.1411,130142.0
2022-05-03 10:00:00,101.79,103.38,101.78,103.04,33873.0,89.3078,90.7029,89.2991,90.4045,33873.0
2022-05-03 10:30:00,102.97,103.16,101.41,102.26,63499.0,90.3431,90.5098,88.9744,89.7202,63499.0
2022-05-03 11:00:00,102.12,104.55,101.57,102.23,44542.0,89.5974,91.7294,89.1148,89.6939,44542.0
2022-05-03 11:30:00,102.0,103.53,102.0,103.03,30938.0,89.4921,90.8345,89.4921,90.3958,30938.0
2022-05-03 12:00:00,102.97,105.43,102.96,105.43,16556.0,90.3431,92.5015,90.3344,92.5015,16556.0
2022-05-03 12:30:00,105.23,105.91,104.73,105.7,7235.0,92.326,92.9226,91.8873,92.7384,7235.0
2022-05-03 13:00:00,105.57,105.86,104.77,105.15,10840.0,92.6243,92.8787,91.9224,92.2558,10840.0
2022-05-03 13:30:00,105.34,106.88,105.23,105.84,17762.0,92.4225,93.7737,92.326,92.8612,17762.0
2022-05-03 14:00:00,105.7,105.7,104.51,104.7,9858.0,92.7384,92.7384,91.6943,91.861,9858.0
2022-05-03 14:30:00,104.73,106.17,104.01,106.17,13210.0,91.8873,93.1507,91.2556,93.1507,13210.0
2022-05-03 15:00:00,105.93,106.97,105.89,106.65,23015.0,92.9402,93.8526,92.9051,93.5719,23015.0
2022-05-03 15:30:00,106.74,106.78,105.76,105.9,81462.0,93.6508,93.6859,92.791,92.9138,81462.0
2022-05-04 09:30:00,107.89,113.58,107.82,113.43,91166.0,94.6598,99.6521,94.5984,99.5205,91166.0
2022-05-04 10:00:00,113.57,114.76,112.69,113.5,66857.0,99.6433,100.6874,98.8712,99.5819,66857.0
2022-05-04 10:30:00,113.22,113.48,111.84,112.58,26050.0,99.3362,99.5643,98.1254,98.7747,26050.0
2022-05-04 11:00:00,112.74,113.75,112.27,112.94,18415.0,98.9151,99.8012,98.5027,99.0905,18415.0
2022-05-04 11:30:00,112.97,114.21,112.68,114.13,55394.0,99.1169,100.2048,98.8624,100.1346,55394.0
2022-05-04 12:00:00,114.16,114.5,113.54,114.5,37269.0,100.1609,100.4592,99.617,100.4592,37269.0
2022-05-04 12:30:00,114.64,114.64,113.74,114.24,39034.0,100.5821,100.5821,99.7924,100.2311,39034.0
2022-05-04 13:00:00,114.27,114.8,112.98,113.61,19716.0,100.2575,100.7225,99.1256,99.6784,19716.0
2022-05-04 13:30:00,113.67,113.97,113.35,113.61,16682.0,99.731,99.9942,99.4503,99.6784,16682.0
2022-05-04 14:00:00,113.61,114.31,112.82,114.24,90120.0,99.6784,100.2925,98.9853,100.2311,90120.0
2022-05-04 14:30:00,114.12,116.9,112.59,116.27,54009.0,100.1258,102.5649,98.7835,102.0122,54009.0
2022-05-04 15:00:00,116.08,117.39,116.08,117.13,59161.0,101.8455,102.9949,101.8455,102.7667,59161.0
2022-05-04 15:30:00,117.28,118.17,116.23,116.42,160063.0,102.8983,103.6792,101.9771,102.1438,160063.0
2022-05-05 09:30:00,113.75,114.12,112.46,113.62,34592.0,99.8012,100.1258,98.6694,99.6872,34592.0
2022-05-05 10:00:00,113.56,113.7,111.91,111.91,41213.0,99.6345,99.7573,98.1868,98.1868,41213.0
2022-05-05 10:30:00,112.1,112.33,110.34,110.65,48248.0,98.3536,98.5553,96.8094,97.0814,48248.0
2022-05-05 11:00:00,110.73,110.75,109.3,109.63,21313.0,97.1515,97.1691,95.8969,96.1864,21313.0
2022-05-05 11:30:00,109.41,110.03,108.76,109.0,15013.0,95.9934,96.5374,95.4231,95.6337,15013.0
2022-05-05 12:00:00,108.76,110.01,108.24,109.88,16959.0,95.4231,96.5198,94.9669,96.4058,16959.0
2022-05-05 12:30:00,109.74,110.16,108.94,110.06,15954.0,96.2829,96.6514,95.5811,96.5637,15954.0
2022-05-05 13:00:00,110.0,110.5,109.64,109.93,17699.0,96.5111,96.9498,96.1952,96.4497,17699.0
2022-05-05 13:30:00,109.84,110.1,109.24,109.52,15257.0,96.3707,96.5988,95.8443,96.0899,15257.0
2022-05-05 14:00:00,109.52,109.98,108.85,108.85,14224.0,96.0899,96.4935,95.5021,95.5021,14224.0
2022-05-05 14:30:00,108.75,109.64,108.59,109.25,20574.0,95.4143,96.1952,95.274,95.853,20574.0
2022-05-05 15:00:00,109.25,109.36,108.39,108.6,17153.0,95.853,95.9495,95.0985,95.2827,17153.0
2022-05-05 15:30:00,108.44,109.7,108.38,109.55,69707.0,95.1424,96.2479,95.0897,96.1162,69707.0
2022-05-06 09:30:00,107.86,108.0,102.85,103.78,44716.0,94.6335,94.7563,90.2378,91.0538,44716.0
2022-05-06 10:00:00,103.79,105.8,103.37,105.01,14477.0,91.0626,92.8261,90.6941,92.133,14477.0
2022-05-06 10:30:00,104.79,105.71,103.23,105.44,28731.0,91.94,92.7471,90.5712,92.5102,28731.0
2022-05-06 11:00:00,105.44,106.25,104.35,106.09,27062.0,92.5102,93.2209,91.5539,93.0805,27062.0
2022-05-06 11:30:00,105.98,106.12,103.73,103.74,15517.0,92.984,93.1069,91.0099,91.0187,15517.0
2022-05-06 12:00:00,103.81,105.07,103.7,104.87,32520.0,91.0801,92.1856,90.9836,92.0101,32520.0
2022-05-06 12:30:00,104.59,105.05,104.18,105.04,11269.0,91.7645,92.1681,91.4048,92.1593,11269.0
2022-05-06 13:00:00,105.17,105.24,104.29,104.67,22868.0,92.2734,92.3348,91.5013,91.8347,22868.0
2022-05-06 13:30:00,104.67,104.95,103.75,103.81,6281.0,91.8347,92.0803,91.0275,91.0801,6281.0
2022-05-06 14:00:00,103.69,103.74,102.65,102.8,11386.0,90.9748,91.0187,90.0624,90.194,11386.0
2022-05-06 14:30:00,102.98,104.0,102.53,103.65,15246.0,90.3519,91.2468,89.9571,90.9397,15246.0
2022-05-06 15:00:00,103.37,103.55,102.85,103.24,13227.0,90.6941,90.852,90.2378,90.58,13227.0
2022-05-06 15:30:00,103.31,105.14,103.3,104.55,68589.0,90.6414,92.247,90.6327,91.7294,68589.0
2022-05-09 09:30:00,102.22,104.59,101.61,104.5,24647.0,89.6851,91.7645,89.1499,91.6855,24647.0
2022-05-09 10:00:00,104.46,104.46,102.55,102.76,12432.0,91.6504,91.6504,89.9746,90.1589,12432.0
2022-05-09 10:30:00,102.6,102.84,102.05,102.48,30333.0,90.0185,90.2291,89.5359,89.9132,30333.0
2022-05-09 11:00:00,102.31,103.04,101.19,101.46,19181.0,89.7641,90.4045,88.7814,89.0183,19181.0
2022-05-09 11:30:00,101.45,103.5,101.01,103.49,24122.0,89.0095,90.8081,88.6235,90.7994,24122.0
2022-05-09 12:00:00,103.6,104.53,103.23,103.66,19663.0,90.8959,91.7118,90.5712,90.9485,19663.0
2022-05-09 12:30:00,103.5,103.83,102.48,102.69,6711.0,90.8081,91.0977,89.9132,90.0975,6711.0
2022-05-09 13:00:00,102.7,103.4,102.62,103.4,12719.0,90.1062,90.7204,90.0361,90.7204,12719.0
2022-05-09 13:30:00,103.46,103.6,102.5,102.88,9053.0,90.773,90.8959,89.9308,90.2642,9053.0
2022-05-09 14:00:00,102.93,103.39,102.78,103.3,8624.0,90.308,90.7116,90.1764,90.6327,8624.0
2022-05-09 14:30:00,103.14,103.23,102.66,103.1,11372.0,90.4923,90.5712,90.0711,90.4572,11372.0
2022-05-09 15:00:00,103.03,103.48,102.45,102.49,12780.0,90.3958,90.7906,89.8869,89.922,12780.0
2022-05-09 15:30:00,102.45,103.02,102.32,102.87,45502.0,89.8869,90.387,89.7728,90.2554,45502.0
2022-05-10 09:30:00,104.5,104.5,100.7,102.29,20220.0,91.6855,91.6855,88.3515,89.7465,20220.0
2022-05-10 10:00:00,102.15,102.97,102.0,102.23,12165.0,89.6237,90.3431,89.4921,89.6939,12165.0
2022-05-10 10:30:00,102.46,102.46,99.27,99.27,23606.0,89.8957,89.8957,87.0969,87.0969,23606.0
2022-05-10 11:00:00,99.48,99.75,98.46,98.95,24355.0,87.2811,87.518,86.3862,86.8161,24355.0
2022-05-10 11:30:00,98.86,99.46,97.61,98.21,16906.0,86.7371,87.2636,85.6404,86.1668,16906.0
2022-05-10 12:00:00,98.1,98.49,97.05,97.19,12118.0,86.0703,86.4125,85.1491,85.2719,12118.0
2022-05-10 12:30:00,97.0,97.64,96.46,96.56,13749.0,85.1052,85.6667,84.6314,84.7192,13749.0
2022-05-10 13:00:00,96.59,97.42,96.56,97.33,17338.0,84.7455,85.4737,84.7192,85.3947,17338.0
2022-05-10 13:30:00,97.49,99.54,97.44,99.47,19090.0,85.5351,87.3337,85.4913,87.2723,19090.0
2022-05-10 14:00:00,99.5,99.64,98.24,98.59,16541.0,87.2986,87.4215,86.1932,86.5002,16541.0
2022-05-10 14:30:00,98.73,99.22,98.32,98.55,25959.0,86.6231,87.053,86.2633,86.4651,25959.0
2022-05-10 15:00:00,98.7,99.14,97.98,98.05,17152.0,86.5967,86.9828,85.965,86.0265,17152.0
2022-05-10 15:30:00,97.98,98.3,97.58,98.13,64006.0,85.965,86.2458,85.6141,86.0966,64006.0
2022-05-11 09:30:00,98.0,99.12,95.75,98.81,20318.0,85.9826,86.9652,84.0085,86.6933,20318.0
2022-05-11 10:00:00,99.09,99.33,97.72,99.19,12234.0,86.9389,87.1495,85.7369,87.0267,12234.0
2022-05-11 10:30:00,99.15,99.4,97.51,97.53,10240.0,86.9916,87.2109,85.5527,85.5702,10240.0
2022-05-11 11:00:00,97.5,97.57,96.23,96.63,14519.0,85.5439,85.6053,84.4296,84.7806,14519.0
2022-05-11 11:30:00,96.48,96.87,95.73,95.89,20338.0,84.649,84.9912,83.9909,84.1313,20338.0
2022-05-11 12:00:00,95.67,96.1,94.14,94.42,34501.0,83.9383,84.3156,82.5959,82.8416,34501.0
2022-05-11 12:30:00,94.55,94.77,93.64,94.05,19182.0,82.9556,83.1487,82.1572,82.517,19182.0
2022-05-11 13:00:00,93.97,93.99,92.59,92.65,19689.0,82.4468,82.4643,81.236,81.2886,19689.0
2022-05-11 13:30:00,92.43,93.03,91.86,92.0,31649.0,81.0956,81.622,80.5955,80.7183,31649.0
2022-05-11 14:00:00,92.08,93.56,92.08,93.16,32028.0,80.7885,82.087,80.7885,81.7361,32028.0
2022-05-11 14:30:00,93.12,93.65,92.8,92.94,31579.0,81.701,82.166,81.4202,81.5431,31579.0
2022-05-11 15:00:00,92.81,93.45,92.57,92.9,15386.0,81.429,81.9905,81.2184,81.508,15386.0
2022-05-11 15:30:00,92.73,92.89,91.96,92.22,59423.0,81.3588,81.4992,80.6833,80.9114,59423.0
2022-05-12 09:30:00,90.75,92.73,90.38,92.4,29014.0,79.6216,81.3588,79.297,81.0693,29014.0
2022-05-12 10:00:00,92.39,95.67,91.93,95.03,23296.0,81.0605,83.9383,80.6569,83.3768,23296.0
2022-05-12 10:30:00,95.08,95.52,93.92,95.1,37969.0,83.4207,83.8067,82.4029,83.4382,37969.0
2022-05-12 11:00:00,95.01,98.2,95.01,96.48,35406.0,83.3592,86.1581,83.3592,84.649,35406.0
2022-05-12 11:30:00,96.4,96.61,94.47,94.47,10919.0,84.5788,84.763,82.8855,82.8855,10919.0
2022-05-12 12:00:00,94.47,95.06,94.29,94.94,19946.0,82.8855,83.4031,82.7275,83.2978,19946.0
2022-05-12 12:30:00,95.06,96.24,95.06,95.79,13333.0,83.4031,84.4384,83.4031,84.0436,13333.0
2022-05-12 13:00:00,95.34,95.6,94.72,95.01,12375.0,83.6488,83.8769,83.1048,83.3592,12375.0
2022-05-12 13:30:00,94.88,95.14,94.16,94.19,23358.0,83.2452,83.4733,82.6135,82.6398,23358.0
2022-05-12 14:00:00,94.34,94.41,93.56,93.62,17014.0,82.7714,82.8328,82.087,82.1397,17014.0
2022-05-12 14:30:00,93.67,93.92,92.53,92.53,24996.0,82.1836,82.4029,81.1834,81.1834,24996.0
2022-05-12 15:00:00,92.55,94.23,92.51,93.51,46586.0,81.2009,82.6749,81.1658,82.0432,46586.0
2022-05-12 15:30:00,93.59,95.18,93.59,95.18,103519.0,82.1134,83.5084,82.1134,83.5084,103519.0
2022-05-13 09:30:00,96.81,99.37,96.81,98.72,23826.0,84.9385,87.1846,84.9385,86.6143,23826.0
2022-05-13 10:00:00,98.8,99.56,98.36,99.56,12621.0,86.6845,87.3513,86.2984,87.3513,12621.0
2022-05-13 10:30:00,99.28,99.8,98.08,98.63,22222.0,87.1056,87.5619,86.0528,86.5353,22222.0
2022-05-13 11:00:00,98.51,99.05,97.71,98.25,29529.0,86.43,86.9038,85.7281,86.2019,29529.0
2022-05-13 11:30:00,98.25,98.6,98.24,98.32,24595.0,86.2019,86.509,86.1932,86.2633,24595.0
2022-05-13 12:00:00,98.4,98.81,98.3,98.81,25709.0,86.3335,86.6933,86.2458,86.6933,25709.0
2022-05-13 12:30:00,98.81,99.28,98.44,98.75,12473.0,86.6933,87.1056,86.3686,86.6406,12473.0
2022-05-13 13:00:00,98.77,98.79,98.1,98.47,51732.0,86.6582,86.6757,86.0703,86.395,51732.0
2022-05-13 13:30:00,98.32,98.49,96.72,96.99,47909.0,86.2633,86.4125,84.8595,85.0964,47909.0
2022-05-13 14:00:00,96.89,96.89,96.09,96.31,16118.0,85.0087,85.0087,84.3068,84.4998,16118.0
2022-05-13 14:30:00,96.3,96.95,96.25,96.77,19912.0,84.4911,85.0613,84.4472,84.9034,19912.0
2022-05-13 15:00:00,96.86,97.64,96.4,97.64,24393.0,84.9824,85.6667,84.5788,85.6667,24393.0
2022-05-13 15:30:00,97.61,97.7,97.0,97.65,52334.0,85.6404,85.7194,85.1052,85.6755,52334.0
2022-05-16 09:30:00,96.62,96.62,93.9,94.89,17364.0,84.7718,84.7718,82.3854,83.254,17364.0
2022-05-16 10:00:00,94.71,96.0,94.35,95.32,10248.0,83.096,84.2278,82.7802,83.6312,10248.0
2022-05-16 10:30:00,95.61,95.61,94.5,94.63,18508.0,83.8857,83.8857,82.9118,83.0258,18508.0
2022-05-16 11:00:00,94.62,96.08,94.43,95.6,11136.0,83.0171,84.298,82.8504,83.8769,11136.0
2022-05-16 11:30:00,95.5,97.06,95.44,97.03,8015.0,83.7892,85.1579,83.7365,85.1315,8015.0
2022-05-16 12:00:00,97.04,97.4,96.11,96.21,4696.0,85.1403,85.4562,84.3244,84.4121,4696.0
2022-05-16 12:30:00,95.89,96.1,95.5,95.5,4815.0,84.1313,84.3156,83.7892,83.7892,4815.0
2022-05-16 13:00:00,95.39,96.24,95.32,96.24,4539.0,83.6926,84.4384,83.6312,84.4384,4539.0
2022-05-16 13:30:00,96.45,96.69,95.77,95.98,15465.0,84.6227,84.8332,84.026,84.2103,15465.0
2022-05-16 14:00:00,95.89,96.05,95.51,95.95,7806.0,84.1313,84.2717,83.7979,84.184,7806.0
2022-05-16 14:30:00,95.96,96.24,95.61,95.65,7350.0,84.1927,84.4384,83.8857,83.9208,7350.0
2022-05-16 15:00:00,95.56,95.56,94.41,94.8,9530.0,83.8418,83.8418,82.8328,83.175,9530.0
2022-05-16 15:30:00,94.64,94.85,94.32,94.53,61795.0,83.0346,83.2189,82.7539,82.9381,61795.0
2022-05-17 09:30:00,97.34,99.0,96.34,96.54,23432.0,85.4035,86.86,84.5261,84.7016,23432.0
2022-05-17 10:00:00,96.45,96.87,95.24,95.66,23368.0,84.6227,84.9912,83.561,83.9295,23368.0
2022-05-17 10:30:00,95.71,96.04,94.94,95.49,13087.0,83.9734,84.2629,83.2978,83.7804,13087.0
2022-05-17 11:00:00,95.84,97.36,95.84,97.0,11711.0,84.0875,85.4211,84.0875,85.1052,11711.0
2022-05-17 11:30:00,97.17,97.81,97.03,97.47,10497.0,85.2544,85.8159,85.1315,85.5176,10497.0
2022-05-17 12:00:00,97.39,97.53,96.77,97.52,23488.0,85.4474,85.5702,84.9034,85.5614,23488.0
2022-05-17 12:30:00,97.45,97.7,96.67,96.81,10116.0,85.5,85.7194,84.8157,84.9385,10116.0
2022-05-17 13:00:00,96.82,97.4,96.39,97.13,10475.0,84.9473,85.4562,84.57,85.2193,10475.0
2022-05-17 13:30:00,97.19,97.47,96.99,97.42,25880.0,85.2719,85.5176,85.0964,85.4737,25880.0
2022-05-17 14:00:00,97.55,97.73,96.45,96.84,37081.0,85.5878,85.7457,84.6227,84.9648,37081.0
2022-05-17 14:30:00,96.9,98.27,96.43,98.04,14683.0,85.0175,86.2195,84.6051,86.0177,14683.0
2022-05-17 15:00:00,98.06,98.56,98.06,98.44,16018.0,86.0352,86.4739,86.0352,86.3686,16018.0
2022-05-17 15:30:00,98.56,98.88,98.29,98.61,52379.0,86.4739,86.7547,86.237,86.5178,52379.0
2022-05-18 09:30:00,96.4,96.4,93.27,94.02,44421.0,84.5788,84.5788,81.8326,82.4906,44421.0
2022-05-18 10:00:00,94.41,95.01,93.89,94.18,15868.0,82.8328,83.3592,82.3766,82.631,15868.0
2022-05-18 10:30:00,94.0,94.77,93.99,94.77,12945.0,82.4731,83.1487,82.4643,83.1487,12945.0
2022-05-18 11:00:00,94.87,95.13,94.4,94.41,8913.0,83.2364,83.4645,82.824,82.8328,8913.0
2022-05-18 11:30:00,94.18,94.29,92.23,92.23,51454.0,82.631,82.7275,80.9201,80.9201,51454.0
2022-05-18 12:00:00,92.11,92.21,91.26,91.32,16452.0,80.8149,80.9026,80.0691,80.1217,16452.0
2022-05-18 12:30:00,91.09,91.56,90.9,91.45,13559.0,79.9199,80.3323,79.7532,80.2358,13559.0
2022-05-18 13:00:00,91.16,91.16,90.16,90.62,7403.0,79.9814,79.9814,79.104,79.5076,7403.0
2022-05-18 13:30:00,90.56,90.9,89.64,89.7,22645.0,79.4549,79.7532,78.6477,78.7004,22645.0
2022-05-18 14:00:00,89.8,90.18,89.07,89.66,27203.0,78.7881,79.1215,78.1476,78.6653,27203.0
2022-05-18 14:30:00,89.6,90.07,89.19,89.77,22963.0,78.6127,79.025,78.2529,78.7618,22963.0
2022-05-18 15:00:00,89.79,90.09,89.12,89.13,28445.0,78.7794,79.0426,78.1915,78.2003,28445.0
2022-05-18 15:30:00,89.22,89.9,88.88,89.13,75682.0,78.2792,78.8759,77.9809,78.2003,75682.0
2022-05-19 09:30:00,88.95,89.88,87.11,87.92,34798.0,78.0424,78.8583,76.428,77.1387,34798.0
2022-05-19 10:00:00,88.42,91.39,88.28,90.44,50177.0,77.5773,80.1831,77.4545,79.3496,50177.0
2022-05-19 10:30:00,90.36,90.76,89.08,89.81,23500.0,79.2795,79.6304,78.1564,78.7969,23500.0
2022-05-19 11:00:00,89.89,90.57,88.98,90.55,17432.0,78.8671,79.4637,78.0687,79.4462,17432.0
2022-05-19 11:30:00,90.57,92.23,90.57,91.89,16952.0,79.4637,80.9201,79.4637,80.6218,16952.0
2022-05-19 12:00:00,91.82,91.89,90.81,91.28,14138.0,80.5604,80.6218,79.6743,80.0866,14138.0
2022-05-19 12:30:00,91.21,91.29,90.27,90.41,38648.0,80.0252,80.0954,79.2005,79.3233,38648.0
2022-05-19 13:00:00,90.5,92.35,90.5,92.21,43236.0,79.4023,81.0254,79.4023,80.9026,43236.0
2022-05-19 13:30:00,92.22,93.56,92.13,93.32,22636.0,80.9114,82.087,80.8324,81.8765,22636.0
2022-05-19 14:00:00,93.4,93.4,92.23,92.5,15879.0,81.9467,81.9467,80.9201,81.157,15879.0
2022-05-19 14:30:00,92.39,93.0,92.02,92.4,14838.0,81.0605,81.5957,80.7359,81.0693,14838.0
2022-05-19 15:00:00,92.43,93.04,91.36,91.41,20889.0,81.0956,81.6308,80.1568,80.2007,20889.0
2022-05-19 15:30:00,91.4,92.04,91.24,91.34,56983.0,80.1919,80.7534,80.0515,80.1393,56983.0
2022-05-20 09:30:00,93.21,93.35,90.6,90.6,9618.0,81.78,81.9028,79.49,79.49,9618.0
2022-05-20 10:00:00,90.67,90.93,89.97,90.79,8866.0,79.5514,79.7796,78.9373,79.6567,8866.0
2022-05-20 10:30:00,90.72,90.96,89.68,89.68,8484.0,79.5953,79.8059,78.6828,78.6828,8484.0
2022-05-20 11:00:00,89.89,90.79,89.84,90.64,13120.0,78.8671,79.6567,78.8232,79.5251,13120.0
2022-05-20 11:30:00,90.68,90.99,89.92,89.92,8324.0,79.5602,79.8322,78.8934,78.8934,8324.0
2022-05-20 12:00:00,89.76,89.76,88.61,88.62,7985.0,78.753,78.753,77.7441,77.7528,7985.0
2022-05-20 12:30:00,88.84,88.85,88.14,88.63,6025.0,77.9458,77.9546,77.3317,77.7616,6025.0
2022-05-20 13:00:00,88.6,88.76,87.51,87.84,21840.0,77.7353,77.8757,76.7789,77.0685,21840.0
2022-05-20 13:30:00,88.19,88.84,88.19,88.79,11411.0,77.3756,77.9458,77.3756,77.902,11411.0
2022-05-20 14:00:00,88.93,89.04,88.25,88.42,4196.0,78.0248,78.1213,77.4282,77.5773,4196.0
2022-05-20 14:30:00,88.54,89.6,88.2,89.31,10126.0,77.6826,78.6127,77.3843,78.3582,10126.0
2022-05-20 15:00:00,89.28,89.54,88.73,89.3,5498.0,78.3319,78.56,77.8493,78.3494,5498.0
2022-05-20 15:30:00,89.38,91.11,89.37,91.1,37012.0,78.4196,79.9375,78.4109,79.9287,37012.0
2022-05-23 09:30:00,92.66,92.66,90.18,90.3,26317.0,81.2974,81.2974,79.1215,79.2268,26317.0
2022-05-23 10:00:00,90.25,90.25,88.71,89.55,22432.0,79.1829,79.1829,77.8318,78.5688,22432.0
2022-05-23 10:30:00,89.46,90.52,89.46,90.02,17281.0,78.4898,79.4198,78.4898,78.9811,17281.0
2022-05-23 11:00:00,89.98,90.95,89.96,90.86,25002.0,78.9461,79.7971,78.9285,79.7181,25002.0
2022-05-23 11:30:00,90.8,91.51,90.67,90.7,12252.0,79.6655,80.2884,79.5514,79.5778,12252.0
2022-05-23 12:00:00,90.6,90.94,90.39,90.51,11242.0,79.49,79.7883,79.3058,79.4111,11242.0
2022-05-23 12:30:00,90.33,90.69,89.9,90.13,12186.0,79.2531,79.569,78.8759,79.0777,12186.0
2022-05-23 13:00:00,90.1,90.38,89.89,90.38,16707.0,79.0513,79.297,78.8671,79.297,16707.0
2022-05-23 13:30:00,90.29,90.61,89.91,90.05,23225.0,79.218,79.4988,78.8846,79.0075,23225.0
2022-05-23 14:00:00,89.98,90.14,89.88,89.96,23060.0,78.9461,79.0864,78.8583,78.9285,23060.0
2022-05-23 14:30:00,89.96,90.5,89.91,90.29,16049.0,78.9285,79.4023,78.8846,79.218,16049.0
2022-05-23 15:00:00,90.54,90.59,89.94,90.16,15457.0,79.4374,79.4813,78.911,79.104,15457.0
2022-05-23 15:30:00,90.18,90.36,89.74,90.19,36644.0,79.1215,79.2795,78.7355,79.1303,36644.0
2022-05-24 09:30:00,89.44,89.81,88.29,89.24,42156.0,78.4723,78.7969,77.4633,78.2968,42156.0
2022-05-24 10:00:00,89.0,89.48,88.39,88.8,32799.0,78.0862,78.5074,77.551,77.9108,32799.0
2022-05-24 10:30:00,88.8,89.01,87.54,88.07,30208.0,77.9108,78.095,76.8053,77.2703,30208.0
2022-05-24 11:00:00,88.0,88.39,87.9,88.25,31604.0,77.2089,77.551,77.1211,77.4282,31604.0
2022-05-24 11:30:00,88.31,89.21,87.9,88.82,18858.0,77.4808,78.2705,77.1211,77.9283,18858.0
2022-05-24 12:00:00,88.68,89.32,88.58,88.87,16983.0,77.8055,78.367,77.7177,77.9722,16983.0
2022-05-24 12:30:00,88.92,89.07,88.26,88.72,19149.0,78.016,78.1476,77.437,77.8406,19149.0
2022-05-24 13:00:00,88.64,88.66,88.04,88.57,21235.0,77.7704,77.7879,77.2439,77.709,21235.0
2022-05-24 13:30:00,88.45,89.13,88.2,88.83,16601.0,77.6037,78.2003,77.3843,77.9371,16601.0
2022-05-24 14:00:00,88.81,89.5,88.57,88.87,13117.0,77.9195,78.5249,77.709,77.9722,13117.0
2022-05-24 14:30:00,88.87,88.96,88.14,88.22,16038.0,77.9722,78.0511,77.3317,77.4019,16038.0
2022-05-24 15:00:00,88.28,88.82,88.28,88.67,19032.0,77.4545,77.9283,77.4545,77.7967,19032.0
2022-05-24 15:30:00,88.69,89.64,88.65,89.01,60163.0,77.8142,78.6477,77.7791,78.095,60163.0
2022-05-25 09:30:00,88.0,89.39,87.58,88.58,62843.0,77.2089,78.4284,76.8404,77.7177,62843.0
2022-05-25 10:00:00,88.5,90.0,88.36,89.98,18897.0,77.6475,78.9636,77.5247,78.9461,18897.0
2022-05-25 10:30:00,90.14,90.48,89.37,89.81,15935.0,79.0864,79.3847,78.4109,78.7969,15935.0
2022-05-25 11:00:00,89.56,89.86,89.05,89.07,9176.0,78.5776,78.8408,78.1301,78.1476,9176.0
2022-05-25 11:30:00,89.01,89.01,88.45,88.61,15790.0,78.095,78.095,77.6037,77.7441,15790.0
2022-05-25 12:00:00,88.65,89.14,88.3,88.55,21062.0,77.7791,78.2091,77.4721,77.6914,21062.0
2022-05-25 12:30:00,88.62,88.74,88.34,88.55,13069.0,77.7528,77.8581,77.5072,77.6914,13069.0
2022-05-25 13:00:00,88.63,88.98,88.51,88.98,9328.0,77.7616,78.0687,77.6563,78.0687,9328.0
2022-05-25 13:30:00,88.93,88.95,88.37,88.93,10963.0,78.0248,78.0424,77.5335,78.0248,10963.0
2022-05-25 14:00:00,89.01,89.68,88.54,89.23,14250.0,78.095,78.6828,77.6826,78.288,14250.0
2022-05-25 14:30:00,89.29,90.29,89.29,90.2,16072.0,78.3407,79.218,78.3407,79.1391,16072.0
2022-05-25 15:00:00,90.12,91.0,90.09,90.5,19939.0,79.0689,79.841,79.0426,79.4023,19939.0
2022-05-25 15:30:00,90.5,90.6,89.9,90.31,43246.0,79.4023,79.49,78.8759,79.2356,43246.0
2022-05-26 09:30:00,90.65,92.22,90.0,92.22,38641.0,80.0968,81.484,79.5224,81.484,38641.0
2022-05-26 10:00:00,92.25,93.76,91.94,93.51,20920.0,81.5105,82.8447,81.2366,82.6238,20920.0
2022-05-26 10:30:00,93.44,93.63,93.04,93.44,15953.0,82.5619,82.7298,82.2085,82.5619,15953.0
2022-05-26 11:00:00,93.36,94.33,93.18,94.3,22815.0,82.4913,83.3483,82.3322,83.3218,22815.0
2022-05-26 11:30:00,94.24,95.51,94.0,95.51,26788.0,83.2688,84.391,83.0568,84.391,26788.0
2022-05-26 12:00:00,95.46,96.17,95.46,96.06,13176.0,84.3468,84.9741,84.3468,84.8769,13176.0
2022-05-26 12:30:00,96.11,96.12,95.64,95.98,10490.0,84.9211,84.9299,84.5058,84.8062,10490.0
2022-05-26 13:00:00,96.03,96.24,95.71,96.1,10178.0,84.8504,85.036,84.5677,84.9123,10178.0
2022-05-26 13:30:00,96.17,96.18,95.22,95.52,12456.0,84.9741,84.983,84.1347,84.3998,12456.0
2022-05-26 14:00:00,95.52,95.52,94.06,94.33,13492.0,84.3998,84.3998,83.1098,83.3483,13492.0
2022-05-26 14:30:00,94.23,94.23,93.5,93.68,12691.0,83.26,83.26,82.615,82.774,12691.0
2022-05-26 15:00:00,93.71,93.76,92.56,93.12,21682.0,82.8005,82.8447,81.7844,82.2792,21682.0
2022-05-26 15:30:00,93.26,93.95,93.18,93.29,37061.0,82.4029,83.0126,82.3322,82.4294,37061.0
2022-05-27 09:30:00,93.4,95.46,93.4,95.45,14757.0,82.5266,84.3468,82.5266,84.3379,14757.0
2022-05-27 10:00:00,95.47,95.83,95.1,95.61,14256.0,84.3556,84.6737,84.0287,84.4793,14256.0
2022-05-27 10:30:00,95.44,96.22,95.35,95.53,14372.0,84.3291,85.0183,84.2496,84.4086,14372.0
2022-05-27 11:00:00,95.47,96.47,95.29,96.32,13339.0,84.3556,85.2392,84.1966,85.1067,13339.0
2022-05-27 11:30:00,96.35,96.92,96.04,96.83,15200.0,85.1332,85.6368,84.8593,85.5573,15200.0
2022-05-27 12:00:00,97.02,97.34,96.84,97.11,8101.0,85.7252,86.0079,85.5661,85.8047,8101.0
2022-05-27 12:30:00,97.11,97.18,96.28,96.56,18290.0,85.8047,85.8665,85.0713,85.3187,18290.0
2022-05-27 13:00:00,96.61,96.64,96.21,96.38,8368.0,85.3629,85.3894,85.0095,85.1597,8368.0
2022-05-27 13:30:00,96.39,96.51,95.84,96.12,11831.0,85.1685,85.2745,84.6825,84.9299,11831.0
2022-05-27 14:00:00,96.17,96.55,96.16,96.18,8136.0,84.9741,85.3099,84.9653,84.983,8136.0
2022-05-27 14:30:00,96.22,96.39,95.98,96.27,9283.0,85.0183,85.1685,84.8062,85.0625,9283.0
2022-05-27 15:00:00,96.23,97.01,95.92,96.97,24345.0,85.0271,85.7163,84.7532,85.681,24345.0
2022-05-27 15:30:00,96.98,97.14,96.18,96.52,42231.0,85.6898,85.8312,84.983,85.2834,42231.0
2022-05-31 09:30:00,96.46,96.98,95.63,96.22,37674.0,85.2304,85.6898,84.497,85.0183,37674.0
2022-05-31 10:00:00,96.48,96.83,95.52,96.31,60586.0,85.248,85.5573,84.3998,85.0978,60586.0
2022-05-31 10:30:00,96.35,96.65,94.83,95.05,12691.0,85.1332,85.3982,83.7901,83.9845,12691.0
2022-05-31 11:00:00,95.11,95.46,94.46,95.46,11138.0,84.0375,84.3468,83.4632,84.3468,11138.0
2022-05-31 11:30:00,95.33,96.06,95.32,95.55,11041.0,84.2319,84.8769,84.2231,84.4263,11041.0
2022-05-31 12:00:00,95.65,95.91,94.89,95.28,12115.0,84.5147,84.7444,83.8431,84.1877,12115.0
2022-05-31 12:30:00,95.32,95.62,95.32,95.49,4978.0,84.2231,84.4882,84.2231,84.3733,4978.0
2022-05-31 13:00:00,95.44,95.64,95.04,95.13,7443.0,84.3291,84.5058,83.9757,84.0552,7443.0
2022-05-31 13:30:00,95.21,95.5,94.92,95.4,23840.0,84.1259,84.3821,83.8697,84.2938,23840.0
2022-05-31 14:00:00,95.46,95.56,94.99,95.04,12287.0,84.3468,84.4351,83.9315,83.9757,12287.0
2022-05-31 14:30:00,94.96,95.08,93.62,93.72,16716.0,83.905,84.011,82.721,82.8094,16716.0
2022-05-31 15:00:00,93.72,94.61,93.46,94.26,17965.0,82.8094,83.5957,82.5796,83.2865,17965.0
2022-05-31 15:30:00,94.3,95.27,94.04,94.62,85323.0,83.3218,84.1789,83.0921,83.6046,85323.0
2022-06-01 09:30:00,94.69,95.11,92.84,93.48,32779.0,83.6664,84.0375,82.0318,82.5973,32779.0
2022-06-01 10:00:00,93.19,93.37,92.54,92.84,32130.0,82.3411,82.5001,81.7667,82.0318,32130.0
2022-06-01 10:30:00,92.83,93.45,92.54,93.41,20752.0,82.023,82.5708,81.7667,82.5354,20752.0
2022-06-01 11:00:00,93.49,93.49,92.02,92.37,41371.0,82.6061,82.6061,81.3073,81.6165,41371.0
2022-06-01 11:30:00,92.34,92.52,91.41,91.82,31857.0,81.59,81.7491,80.7683,81.1305,31857.0
2022-06-01 12:00:00,91.78,92.46,91.75,91.93,11236.0,81.0952,81.696,81.0687,81.2277,11236.0
2022-06-01 12:30:00,91.91,92.12,91.33,91.88,21523.0,81.2101,81.3956,80.6976,81.1836,21523.0
2022-06-01 13:00:00,91.89,92.55,91.88,92.34,7883.0,81.1924,81.7756,81.1836,81.59,7883.0
2022-06-01 13:30:00,92.17,92.51,92.13,92.13,6950.0,81.4398,81.7402,81.4045,81.4045,6950.0
2022-06-01 14:00:00,92.03,92.57,91.92,92.45,11859.0,81.3161,81.7932,81.2189,81.6872,11859.0
2022-06-01 14:30:00,92.33,92.41,91.29,91.29,11592.0,81.5812,81.6519,80.6622,80.6622,11592.0
2022-06-01 15:00:00,91.3,92.29,91.3,92.25,12882.0,80.6711,81.5458,80.6711,81.5105,12882.0
2022-06-01 15:30:00,92.14,92.39,91.96,92.12,60892.0,81.4133,81.6342,81.2542,81.3956,60892.0
2022-06-02 09:30:00,92.59,96.53,92.59,95.5,36091.0,81.8109,85.2922,81.8109,84.3821,36091.0
2022-06-02 10:00:00,95.45,97.51,95.09,95.65,19658.0,84.3379,86.1581,84.0199,84.5147,19658.0
2022-06-02 10:30:00,95.6,96.52,95.14,95.3,35771.0,84.4705,85.2834,84.064,84.2054,35771.0
2022-06-02 11:00:00,95.3,96.91,95.3,96.91,16271.0,84.2054,85.628,84.2054,85.628,16271.0
2022-06-02 11:30:00,96.91,97.17,96.62,96.68,9101.0,85.628,85.8577,85.3717,85.4248,9101.0
2022-06-02 12:00:00,96.71,97.62,96.51,97.44,8533.0,85.4513,86.2553,85.2745,86.0963,8533.0
2022-06-02 12:30:00,97.47,97.83,97.42,97.75,8432.0,86.1228,86.4409,86.0786,86.3702,8432.0
2022-06-02 13:00:00,97.75,97.83,97.26,97.61,11108.0,86.3702,86.4409,85.9372,86.2465,11108.0
2022-06-02 13:30:00,97.76,98.18,97.56,98.0,16974.0,86.379,86.7501,86.2023,86.5911,16974.0
2022-06-02 14:00:00,98.03,98.15,97.33,97.42,17024.0,86.6176,86.7236,85.9991,86.0786,17024.0
2022-06-02 14:30:00,97.39,97.59,96.8,96.8,17670.0,86.0521,86.2288,85.5308,85.5308,17670.0
2022-06-02 15:00:00,96.82,96.85,96.25,96.46,18384.0,85.5485,85.575,85.0448,85.2304,18384.0
2022-06-02 15:30:00,96.48,96.62,96.22,96.6,63614.0,85.248,85.3717,85.0183,85.3541,63614.0
2022-06-03 09:30:00,95.25,96.92,94.81,96.91,17707.0,84.1612,85.6368,83.7725,85.628,17707.0
2022-06-03 10:00:00,97.04,97.95,96.53,96.57,16173.0,85.7428,86.5469,85.2922,85.3276,16173.0
2022-06-03 10:30:00,96.59,96.64,95.68,95.93,13950.0,85.3452,85.3894,84.5412,84.7621,13950.0
2022-06-03 11:00:00,95.63,96.34,95.52,95.98,9089.0,84.497,85.1243,84.3998,84.8062,9089.0
2022-06-03 11:30:00,95.9,96.76,95.87,96.64,10653.0,84.7356,85.4954,84.7091,85.3894,10653.0
2022-06-03 12:00:00,96.63,96.97,96.25,96.85,5470.0,85.3806,85.681,85.0448,85.575,5470.0
2022-06-03 12:30:00,96.97,97.6,96.93,97.6,12490.0,85.681,86.2377,85.6457,86.2377,12490.0
2022-06-03 13:00:00,97.56,98.11,97.39,97.5,12807.0,86.2023,86.6883,86.0521,86.1493,12807.0
2022-06-03 13:30:00,97.3,97.3,96.91,96.93,23054.0,85.9726,85.9726,85.628,85.6457,23054.0
2022-06-03 14:00:00,97.01,97.19,96.92,97.19,7163.0,85.7163,85.8754,85.6368,85.8754,7163.0
2022-06-03 14:30:00,97.12,97.21,96.84,97.12,8176.0,85.8135,85.8931,85.5661,85.8135,8176.0
2022-06-03 15:00:00,97.13,97.53,96.89,97.53,23534.0,85.8224,86.1758,85.6103,86.1758,23534.0
2022-06-03 15:30:00,97.53,98.04,97.26,97.47,118757.0,86.1758,86.6264,85.9372,86.1228,118757.0
2022-06-06 09:30:00,98.39,99.04,96.79,97.85,23420.0,86.9357,87.51,85.5219,86.4585,23420.0
2022-06-06 10:00:00,98.17,98.64,97.99,98.47,17156.0,86.7413,87.1566,86.5822,87.0064,17156.0
2022-06-06 10:30:00,98.38,99.55,98.38,99.23,24153.0,86.9268,87.9606,86.9268,87.6779,24153.0
2022-06-06 11:00:00,99.25,99.7,98.07,98.91,16799.0,87.6956,88.0932,86.6529,87.3951,16799.0
2022-06-06 11:30:00,98.91,99.82,98.69,99.73,13262.0,87.3951,88.1992,87.2008,88.1197,13262.0
2022-06-06 12:00:00,99.65,99.65,98.6,98.92,12240.0,88.049,88.049,87.1212,87.404,12240.0
2022-06-06 12:30:00,98.61,99.5,98.6,99.5,11711.0,87.1301,87.9165,87.1212,87.9165,11711.0
2022-06-06 13:00:00,99.46,100.0,99.24,99.96,21310.0,87.8811,88.3582,87.6867,88.3229,21310.0
2022-06-06 13:30:00,99.97,100.66,99.91,100.64,20843.0,88.3317,88.9414,88.2787,88.9237,20843.0
2022-06-06 14:00:00,100.63,100.65,100.13,100.18,20170.0,88.9149,88.9326,88.4731,88.5173,20170.0
2022-06-06 14:30:00,100.23,100.37,99.87,100.37,18566.0,88.5615,88.6852,88.2434,88.6852,18566.0
2022-06-06 15:00:00,100.16,100.33,99.96,100.23,16000.0,88.4996,88.6498,88.3229,88.5615,16000.0
2022-06-06 15:30:00,100.25,100.51,100.06,100.11,51864.0,88.5791,88.8089,88.4113,88.4554,51864.0
2022-06-07 09:30:00,98.6,99.36,98.15,99.2,13000.0,87.1212,87.7928,86.7236,87.6514,13000.0
2022-06-07 10:00:00,98.98,99.81,98.7,99.26,27240.0,87.457,88.1904,87.2096,87.7044,27240.0
2022-06-07 10:30:00,99.18,100.71,99.18,100.31,32964.0,87.6337,88.9856,87.6337,88.6322,32964.0
2022-06-07 11:00:00,100.17,100.3,99.35,99.35,6766.0,88.5085,88.6233,87.7839,87.7839,6766.0
2022-06-07 11:30:00,99.42,99.88,99.07,99.83,10151.0,87.8458,88.2522,87.5365,88.208,10151.0
2022-06-07 12:00:00,99.79,100.17,99.56,100.17,18758.0,88.1727,88.5085,87.9695,88.5085,18758.0
2022-06-07 12:30:00,100.0,100.26,99.96,100.21,3825.0,88.3582,88.588,88.3229,88.5438,3825.0
2022-06-07 13:00:00,100.13,100.84,100.03,100.82,9657.0,88.4731,89.1005,88.3848,89.0828,9657.0
2022-06-07 13:30:00,100.72,100.77,100.15,100.33,8037.0,88.9944,89.0386,88.4908,88.6498,8037.0
2022-06-07 14:00:00,100.27,100.33,99.88,100.24,7947.0,88.5968,88.6498,88.2522,88.5703,7947.0
2022-06-07 14:30:00,100.23,100.79,100.07,100.66,16356.0,88.5615,89.0563,88.4201,88.9414,16356.0
2022-06-07 15:00:00,100.68,101.82,100.68,101.66,33282.0,88.9591,89.9664,88.9591,89.825,33282.0
2022-06-07 15:30:00,101.69,102.25,101.48,102.17,122841.0,89.8515,90.3463,89.666,90.2756,122841.0
2022-06-08 09:30:00,90.44,95.25,89.86,94.52,659423.0,79.9112,84.1612,79.3987,83.5162,659423.0
2022-06-08 10:00:00,94.48,94.92,91.59,91.67,181645.0,83.4809,83.8697,80.9273,80.998,181645.0
2022-06-08 10:30:00,91.67,93.19,91.26,92.83,131285.0,80.998,82.3411,80.6357,82.023,131285.0
2022-06-08 11:00:00,92.91,93.71,92.0,93.16,71340.0,82.0936,82.8005,81.2896,82.3145,71340.0
2022-06-08 11:30:00,92.98,93.47,92.15,92.52,34934.0,82.1555,82.5885,81.4221,81.7491,34934.0
2022-06-08 12:00:00,92.5,92.97,92.14,92.14,38750.0,81.7314,82.1467,81.4133,81.4133,38750.0
2022-06-08 12:30:00,92.12,92.22,91.33,91.78,44343.0,81.3956,81.484,80.6976,81.0952,44343.0
2022-06-08 13:00:00,91.76,92.63,91.51,92.36,33334.0,81.0775,81.8462,80.8566,81.6077,33334.0
2022-06-08 13:30:00,92.37,92.4,91.81,92.35,33186.0,81.6165,81.643,81.1217,81.5988,33186.0
2022-06-08 14:00:00,92.35,93.08,92.33,92.71,30735.0,81.5988,82.2439,81.5812,81.9169,30735.0
2022-06-08 14:30:00,92.8,93.24,92.55,93.16,28949.0,81.9965,82.3852,81.7756,82.3145,28949.0
2022-06-08 15:00:00,93.14,93.78,93.01,93.78,40649.0,82.2969,82.8624,82.182,82.8624,40649.0
2022-06-08 15:30:00,93.8,93.91,92.8,93.13,191563.0,82.88,82.9772,81.9965,82.288,191563.0
2022-06-09 09:30:00,91.61,92.8,90.24,92.48,94137.0,80.945,81.9965,79.7345,81.7137,94137.0
2022-06-09 10:00:00,92.12,93.12,91.7,92.78,36840.0,81.3956,82.2792,81.0245,81.9788,36840.0
2022-06-09 10:30:00,92.99,93.12,92.34,92.9,28323.0,82.1643,82.2792,81.59,82.0848,28323.0
2022-06-09 11:00:00,92.87,93.08,92.52,92.62,10864.0,82.0583,82.2439,81.7491,81.8374,10864.0
2022-06-09 11:30:00,92.68,93.13,92.5,93.05,15476.0,81.8904,82.288,81.7314,82.2174,15476.0
2022-06-09 12:00:00,92.96,92.96,91.97,92.02,20822.0,82.1378,82.1378,81.2631,81.3073,20822.0
2022-06-09 12:30:00,92.02,92.02,91.21,91.76,23828.0,81.3073,81.3073,80.5916,81.0775,23828.0
2022-06-09 13:00:00,91.75,92.21,91.44,91.63,21014.0,81.0687,81.4751,80.7948,80.9627,21014.0
2022-06-09 13:30:00,91.63,92.16,91.52,92.04,23997.0,80.9627,81.431,80.8655,81.3249,23997.0
2022-06-09 14:00:00,92.02,92.02,91.28,91.55,19016.0,81.3073,81.3073,80.6534,80.892,19016.0
2022-06-09 14:30:00,91.54,92.41,91.37,92.13,43713.0,80.8831,81.6519,80.7329,81.4045,43713.0
2022-06-09 15:00:00,92.09,92.52,91.79,91.84,46452.0,81.3691,81.7491,81.104,81.1482,46452.0
2022-06-09 15:30:00,91.85,92.37,91.81,92.21,149365.0,81.1571,81.6165,81.1217,81.4751,149365.0
2022-06-10 09:30:00,89.39,93.05,89.1,91.2,57724.0,78.9834,82.2174,78.7272,80.5827,57724.0
2022-06-10 10:00:00,91.22,91.55,89.81,90.22,98082.0,80.6004,80.892,79.3545,79.7168,98082.0
2022-06-10 10:30:00,90.27,91.21,90.27,90.36,58460.0,79.761,80.5916,79.761,79.8405,58460.0
2022-06-10 11:00:00,90.49,91.13,90.23,90.53,54411.0,79.9554,80.5209,79.7256,79.9907,54411.0
2022-06-10 11:30:00,90.51,90.72,90.12,90.33,23811.0,79.9731,80.1586,79.6285,79.814,23811.0
2022-06-10 12:00:00,90.36,90.49,89.83,90.01,23351.0,79.8405,79.9554,79.3722,79.5313,23351.0
2022-06-10 12:30:00,90.08,90.25,89.56,89.77,16736.0,79.5931,79.7433,79.1336,79.3192,16736.0
2022-06-10 13:00:00,89.75,90.11,89.44,90.04,17678.0,79.3015,79.6196,79.0276,79.5578,17678.0
2022-06-10 13:30:00,90.02,90.58,89.61,90.23,17154.0,79.5401,80.0349,79.1778,79.7256,17154.0
2022-06-10 14:00:00,90.2,90.87,89.81,90.54,26389.0,79.6991,80.2911,79.3545,79.9996,26389.0
2022-06-10 14:30:00,90.59,90.76,90.27,90.55,31179.0,80.0437,80.1939,79.761,80.0084,31179.0
2022-06-10 15:00:00,90.55,90.66,89.96,90.32,23793.0,80.0084,80.1056,79.4871,79.8052,23793.0
2022-06-10 15:30:00,90.28,90.31,89.86,89.94,95523.0,79.7698,79.7963,79.3987,79.4694,95523.0
2022-06-13 09:30:00,87.46,88.12,86.78,87.31,48827.0,77.2781,77.8613,76.6773,77.1456,48827.0
2022-06-13 10:00:00,87.42,88.08,87.09,87.47,32890.0,77.2428,77.8259,76.9512,77.287,32890.0
2022-06-13 10:30:00,87.54,87.81,87.2,87.6,79158.0,77.3488,77.5874,77.0484,77.4018,79158.0
2022-06-13 11:00:00,87.53,88.67,87.35,88.37,62503.0,77.34,78.3473,77.1809,78.0822,62503.0
2022-06-13 11:30:00,88.45,89.15,88.21,88.39,30197.0,78.1529,78.7714,77.9408,78.0999,30197.0
2022-06-13 12:00:00,88.32,88.91,88.02,88.74,34215.0,78.038,78.5593,77.7729,78.4091,34215.0
2022-06-13 12:30:00,88.77,89.34,88.22,88.25,22011.0,78.4356,78.9393,77.9496,77.9762,22011.0
2022-06-13 13:00:00,88.21,88.76,88.15,88.5,28210.0,77.9408,78.4268,77.8878,78.1971,28210.0
2022-06-13 13:30:00,88.46,89.16,88.06,88.94,28211.0,78.1617,78.7802,77.8083,78.5858,28211.0
2022-06-13 14:00:00,88.94,88.94,87.98,88.34,28505.0,78.5858,78.5858,77.7376,78.0557,28505.0
2022-06-13 14:30:00,88.3,89.21,88.24,88.99,47158.0,78.0203,78.8244,77.9673,78.63,47158.0
2022-06-13 15:00:00,88.95,89.33,88.68,88.72,74354.0,78.5947,78.9304,78.3561,78.3914,74354.0
2022-06-13 15:30:00,88.68,88.97,88.22,88.33,118030.0,78.3561,78.6123,77.9496,78.0468,118030.0
2022-06-14 09:30:00,87.82,88.09,85.5,85.99,37063.0,77.5962,77.8348,75.5463,75.9793,37063.0
2022-06-14 10:00:00,86.18,86.71,85.1,85.41,65242.0,76.1471,76.6154,75.1929,75.4668,65242.0
2022-06-14 10:30:00,85.16,86.01,85.11,85.36,39368.0,75.2459,75.9969,75.2017,75.4226,39368.0
2022-06-14 11:00:00,85.31,85.73,84.52,84.58,69068.0,75.3784,75.7495,74.6804,74.7334,69068.0
2022-06-14 11:30:00,84.63,85.2,84.01,85.15,73063.0,74.7776,75.2812,74.2298,75.237,73063.0
2022-06-14 12:00:00,85.11,85.32,84.63,84.99,49603.0,75.2017,75.3873,74.7776,75.0957,49603.0
2022-06-14 12:30:00,84.99,85.35,84.9,85.34,18842.0,75.0957,75.4138,75.0162,75.4049,18842.0
2022-06-14 13:00:00,85.36,86.03,85.06,85.63,20917.0,75.4226,76.0146,75.1575,75.6612,20917.0
2022-06-14 13:30:00,85.62,85.92,84.84,85.05,62682.0,75.6523,75.9174,74.9631,75.1487,62682.0
2022-06-14 14:00:00,85.04,85.86,84.94,85.69,27749.0,75.1399,75.8644,75.0515,75.7142,27749.0
2022-06-14 14:30:00,85.7,86.0,85.43,85.53,45169.0,75.723,75.9881,75.4845,75.5728,45169.0
2022-06-14 15:00:00,85.53,85.58,84.83,85.19,56458.0,75.5728,75.617,74.9543,75.2724,56458.0
2022-06-14 15:30:00,85.15,85.5,85.12,85.33,115196.0,75.237,75.5463,75.2105,75.3961,115196.0
2022-06-15 09:30:00,86.28,87.84,85.99,87.26,19135.0,76.2355,77.6139,75.9793,77.1014,19135.0
2022-06-15 10:00:00,87.29,87.49,86.68,86.97,22191.0,77.1279,77.3046,76.5889,76.8452,22191.0
2022-06-15 10:30:00,86.97,87.24,85.54,86.24,22519.0,76.8452,77.0837,75.5816,76.2002,22519.0
2022-06-15 11:00:00,86.34,87.16,86.1,86.88,14379.0,76.2885,77.0131,76.0765,76.7656,14379.0
2022-06-15 11:30:00,86.84,87.4,86.58,87.32,10501.0,76.7303,77.2251,76.5006,77.1544,10501.0
2022-06-15 12:00:00,87.38,87.53,87.12,87.47,9048.0,77.2074,77.34,76.9777,77.287,9048.0
2022-06-15 12:30:00,87.5,87.61,86.41,86.41,18012.0,77.3135,77.4107,76.3504,76.3504,18012.0
2022-06-15 13:00:00,86.4,86.95,86.36,86.94,14610.0,76.3415,76.8275,76.3062,76.8187,14610.0
2022-06-15 13:30:00,86.74,87.1,86.55,87.01,23949.0,76.6419,76.96,76.4741,76.8805,23949.0
2022-06-15 14:00:00,87.25,87.48,85.99,86.4,21966.0,77.0926,77.2958,75.9793,76.3415,21966.0
2022-06-15 14:30:00,86.5,88.19,85.38,86.65,20325.0,76.4299,77.9231,75.4403,76.5624,20325.0
2022-06-15 15:00:00,86.78,87.89,86.41,87.89,15676.0,76.6773,77.6581,76.3504,77.6581,15676.0
2022-06-15 15:30:00,88.04,88.29,86.51,86.85,63054.0,77.7906,78.0115,76.4387,76.7391,63054.0
2022-06-16 09:30:00,85.0,85.21,81.53,81.85,51349.0,75.1045,75.2901,72.0385,72.3212,51349.0
2022-06-16 10:00:00,81.73,81.73,80.87,80.98,29834.0,72.2152,72.2152,71.4553,71.5525,29834.0
2022-06-16 10:30:00,80.81,81.03,79.26,79.35,88602.0,71.4023,71.5967,70.0327,70.1123,88602.0
2022-06-16 11:00:00,79.47,80.49,79.31,79.92,37781.0,70.2183,71.1196,70.0769,70.6159,37781.0
2022-06-16 11:30:00,79.89,80.47,79.56,79.94,42226.0,70.5894,71.1019,70.2978,70.6336,42226.0
2022-06-16 12:00:00,80.04,80.04,78.86,79.27,24467.0,70.7219,70.7219,69.6793,70.0416,24467.0
2022-06-16 12:30:00,79.29,79.29,78.33,78.56,26933.0,70.0593,70.0593,69.211,69.4142,26933.0
2022-06-16 13:00:00,78.54,78.85,78.01,78.6,31612.0,69.3966,69.6705,68.9283,69.4496,31612.0
2022-06-16 13:30:00,78.62,78.62,77.56,77.62,35978.0,69.4673,69.4673,68.5307,68.5837,35978.0
2022-06-16 14:00:00,77.63,78.19,77.5,77.51,32208.0,68.5925,69.0873,68.4776,68.4865,32208.0
2022-06-16 14:30:00,77.57,77.58,76.42,76.55,49854.0,68.5395,68.5483,67.5234,67.6382,49854.0
2022-06-16 15:00:00,76.76,77.37,76.65,77.12,51259.0,67.8238,68.3628,67.7266,68.1419,51259.0
2022-06-16 15:30:00,77.15,77.19,76.22,76.52,151161.0,68.1684,68.2037,67.3467,67.6117,151161.0
2022-06-17 09:30:00,76.85,77.92,75.12,77.06,105932.0,67.9033,68.8487,66.3747,68.0889,105932.0
2022-06-17 10:00:00,77.19,77.19,75.91,76.01,21923.0,68.2037,68.2037,67.0727,67.1611,21923.0
2022-06-17 10:30:00,76.02,76.13,74.77,75.42,44281.0,67.1699,67.2671,66.0655,66.6398,44281.0
2022-06-17 11:00:00,75.53,76.45,75.29,75.83,27355.0,66.737,67.5499,66.5249,67.0021,27355.0
2022-06-17 11:30:00,75.81,76.18,75.44,75.64,17276.0,66.9844,67.3113,66.6575,66.8342,17276.0
2022-06-17 12:00:00,75.31,75.82,75.15,75.76,25007.0,66.5426,66.9932,66.4012,66.9402,25007.0
2022-06-17 12:30:00,75.73,75.88,75.3,75.42,24286.0,66.9137,67.0462,66.5338,66.6398,24286.0
2022-06-17 13:00:00,75.47,76.62,75.2,75.97,24091.0,66.684,67.7001,66.4454,67.1258,24091.0
2022-06-17 13:30:00,76.01,76.05,75.38,75.81,22166.0,67.1611,67.1964,66.6044,66.9844,22166.0
2022-06-17 14:00:00,75.81,76.1,75.59,75.95,31496.0,66.9844,67.2406,66.79,67.1081,31496.0
2022-06-17 14:30:00,75.93,76.55,75.56,76.34,27176.0,67.0904,67.6382,66.7635,67.4527,27176.0
2022-06-17 15:00:00,76.35,77.68,76.29,77.39,44966.0,67.4615,68.6367,67.4085,68.3804,44966.0
2022-06-17 15:30:00,77.4,77.47,76.49,76.65,117719.0,68.3893,68.4511,67.5852,67.7266,117719.0
2022-06-21 09:30:00,77.92,78.31,76.69,78.27,25517.0,68.8487,69.1933,67.7619,69.158,25517.0
2022-06-21 10:00:00,78.12,80.03,78.09,79.11,33730.0,69.0255,70.7131,68.999,69.9002,33730.0
2022-06-21 10:30:00,79.24,79.58,78.81,79.12,17512.0,70.0151,70.3155,69.6351,69.909,17512.0
2022-06-21 11:00:00,79.19,79.23,77.79,78.17,45074.0,69.9709,70.0062,68.7339,69.0696,45074.0
2022-06-21 11:30:00,78.25,78.25,76.41,76.49,82154.0,69.1403,69.1403,67.5145,67.5852,82154.0
2022-06-21 12:00:00,76.51,76.87,76.22,76.5,25936.0,67.6029,67.921,67.3467,67.5941,25936.0
2022-06-21 12:30:00,76.5,76.99,76.47,76.82,12404.0,67.5941,68.027,67.5676,67.8768,12404.0
2022-06-21 13:00:00,76.97,76.97,76.33,76.42,21121.0,68.0093,68.0093,67.4439,67.5234,21121.0
2022-06-21 13:30:00,76.45,76.6,76.11,76.24,19946.0,67.5499,67.6824,67.2495,67.3643,19946.0
2022-06-21 14:00:00,76.33,76.41,75.88,76.1,26005.0,67.4439,67.5145,67.0462,67.2406,26005.0
2022-06-21 14:30:00,76.15,76.9,76.01,76.7,30371.0,67.2848,67.9475,67.1611,67.7708,30371.0
2022-06-21 15:00:00,76.67,77.13,76.51,76.58,37767.0,67.7443,68.1507,67.6029,67.6647,37767.0
2022-06-21 15:30:00,76.68,76.76,76.19,76.37,71531.0,67.7531,67.8238,67.3202,67.4792,71531.0
2022-06-22 09:30:00,72.97,75.0,72.58,73.98,83649.0,64.475,66.2687,64.1304,65.3674,83649.0
2022-06-22 10:00:00,74.01,75.02,73.38,74.97,46396.0,65.3939,66.2864,64.8373,66.2422,46396.0
2022-06-22 10:30:00,75.02,75.81,74.82,75.22,39163.0,66.2864,66.9844,66.1096,66.4631,39163.0
2022-06-22 11:00:00,75.17,75.18,74.24,74.86,24072.0,66.4189,66.4277,65.5972,66.145,24072.0
2022-06-22 11:30:00,75.01,75.29,73.9,73.91,18303.0,66.2775,66.5249,65.2967,65.3056,18303.0
2022-06-22 12:00:00,74.0,74.17,73.46,73.85,24024.0,65.3851,65.5353,64.908,65.2526,24024.0
2022-06-22 12:30:00,73.82,74.33,73.79,74.33,16574.0,65.2261,65.6767,65.1996,65.6767,16574.0
2022-06-22 13:00:00,74.35,74.4,73.99,74.2,16900.0,65.6944,65.7385,65.3763,65.5618,16900.0
2022-06-22 13:30:00,74.15,74.52,74.0,74.34,12181.0,65.5176,65.8446,65.3851,65.6855,12181.0
2022-06-22 14:00:00,74.43,75.04,74.33,74.73,16792.0,65.765,66.304,65.6767,66.0301,16792.0
2022-06-22 14:30:00,74.78,75.15,74.74,74.95,34150.0,66.0743,66.4012,66.039,66.2245,34150.0
2022-06-22 15:00:00,74.96,75.2,74.75,74.85,17510.0,66.2333,66.4454,66.0478,66.1361,17510.0
2022-06-22 15:30:00,74.82,74.97,74.54,74.65,101766.0,66.1096,66.2422,65.8622,65.9594,101766.0
2022-06-23 09:30:00,74.97,76.39,74.72,76.39,26571.0,66.2422,67.4969,66.0213,67.4969,26571.0
2022-06-23 10:00:00,76.32,76.88,75.95,76.76,69853.0,67.435,67.9298,67.1081,67.8238,69853.0
2022-06-23 10:30:00,76.87,77.56,76.66,76.7,27178.0,67.921,68.5307,67.7354,67.7708,27178.0
2022-06-23 11:00:00,76.8,77.02,76.11,76.35,13877.0,67.8591,68.0535,67.2495,67.4615,13877.0
2022-06-23 11:30:00,76.39,76.73,75.89,76.39,49018.0,67.4969,67.7973,67.0551,67.4969,49018.0
2022-06-23 12:00:00,76.15,76.42,75.94,76.11,25542.0,67.2848,67.5234,67.0993,67.2495,25542.0
2022-06-23 12:30:00,76.11,76.3,75.79,75.84,15556.0,67.2495,67.4173,66.9667,67.0109,15556.0
2022-06-23 13:00:00,75.8,76.21,75.46,76.01,19909.0,66.9756,67.3378,66.6751,67.1611,19909.0
2022-06-23 13:30:00,76.02,76.4,75.91,76.31,21794.0,67.1699,67.5057,67.0727,67.4262,21794.0
2022-06-23 14:00:00,76.3,76.73,76.16,76.66,29919.0,67.4173,67.7973,67.2936,67.7354,29919.0
2022-06-23 14:30:00,76.65,77.1,76.61,77.1,22387.0,67.7266,68.1242,67.6913,68.1242,22387.0
2022-06-23 15:00:00,77.18,78.12,77.1,78.06,31087.0,68.1949,69.0255,68.1242,68.9724,31087.0
2022-06-23 15:30:00,78.12,78.91,78.06,78.82,118671.0,69.0255,69.7235,68.9724,69.644,118671.0
2022-06-24 09:30:00,79.97,80.12,79.34,79.68,33236.0,70.6601,70.7926,70.1034,70.4039,33236.0
2022-06-24 10:00:00,79.99,80.15,79.36,79.92,22530.0,70.6778,70.8191,70.1211,70.6159,22530.0
2022-06-24 10:30:00,79.97,80.07,79.72,80.0,20164.0,70.6601,70.7485,70.4392,70.6866,20164.0
2022-06-24 11:00:00,79.94,80.36,79.59,80.11,22007.0,70.6336,71.0047,70.3243,70.7838,22007.0
2022-06-24 11:30:00,80.23,80.32,79.99,80.24,12540.0,70.8898,70.9693,70.6778,70.8987,12540.0
2022-06-24 12:00:00,80.2,81.11,80.19,80.68,12702.0,70.8633,71.6674,70.8545,71.2874,12702.0
2022-06-24 12:30:00,80.68,81.25,80.48,81.02,7279.0,71.2874,71.7911,71.1107,71.5879,7279.0
2022-06-24 13:00:00,81.04,81.59,80.81,81.57,13357.0,71.6055,72.0915,71.4023,72.0738,13357.0
2022-06-24 13:30:00,81.5,81.76,81.33,81.45,12600.0,72.012,72.2417,71.8618,71.9678,12600.0
2022-06-24 14:00:00,81.46,81.55,81.24,81.47,9137.0,71.9766,72.0562,71.7822,71.9855,9137.0
2022-06-24 14:30:00,81.49,81.49,81.16,81.34,14543.0,72.0031,72.0031,71.7116,71.8706,14543.0
2022-06-24 15:00:00,81.42,81.77,81.42,81.64,28699.0,71.9413,72.2505,71.9413,72.1357,28699.0
2022-06-24 15:30:00,81.64,82.27,81.63,82.23,115008.0,72.1357,72.6923,72.1268,72.657,115008.0
2022-06-27 09:30:00,82.94,83.09,81.38,82.56,30964.0,73.2843,73.4169,71.9059,72.9486,30964.0
2022-06-27 10:00:00,82.61,83.04,81.49,81.78,15205.0,72.9927,73.3727,72.0031,72.2594,15205.0
2022-06-27 10:30:00,81.78,82.99,81.66,82.45,22677.0,72.2594,73.3285,72.1533,72.8514,22677.0
2022-06-27 11:00:00,82.48,82.82,82.04,82.58,19178.0,72.8779,73.1783,72.4891,72.9662,19178.0
2022-06-27 11:30:00,82.61,82.61,82.13,82.25,14655.0,72.9927,72.9927,72.5686,72.6747,14655.0
2022-06-27 12:00:00,82.2,82.5,81.72,81.94,28645.0,72.6305,72.8956,72.2064,72.4007,28645.0
2022-06-27 12:30:00,81.94,82.58,81.89,82.36,14845.0,72.4007,72.9662,72.3566,72.7719,14845.0
2022-06-27 13:00:00,82.45,83.06,82.15,82.79,13030.0,72.8514,73.3904,72.5863,73.1518,13030.0
2022-06-27 13:30:00,82.79,83.21,82.49,83.1,12116.0,73.1518,73.5229,72.8867,73.4257,12116.0
2022-06-27 14:00:00,83.1,83.68,83.01,83.22,18612.0,73.4257,73.9382,73.3462,73.5317,18612.0
2022-06-27 14:30:00,83.25,83.62,83.23,83.53,13471.0,73.5582,73.8852,73.5406,73.8056,13471.0
2022-06-27 15:00:00,83.38,83.63,82.97,83.33,18691.0,73.6731,73.894,73.3108,73.6289,18691.0
2022-06-27 15:30:00,83.25,83.29,82.63,82.94,65985.0,73.5582,73.5936,73.0104,73.2843,65985.0
2022-06-28 09:30:00,83.4,84.6,82.72,84.12,12003.0,73.6908,74.7511,73.0899,74.327,12003.0
2022-06-28 10:00:00,84.25,84.35,83.02,83.04,13213.0,74.4418,74.5302,73.355,73.3727,13213.0
2022-06-28 10:30:00,83.04,83.68,82.6,82.6,16593.0,73.3727,73.9382,72.9839,72.9839,16593.0
2022-06-28 11:00:00,82.7,82.96,81.68,81.73,13973.0,73.0723,73.302,72.171,72.2152,13973.0
2022-06-28 11:30:00,81.69,81.79,81.05,81.2,16886.0,72.1799,72.2682,71.6144,71.7469,16886.0
2022-06-28 12:00:00,81.27,82.51,81.19,82.5,13754.0,71.8087,72.9044,71.7381,72.8956,13754.0
2022-06-28 12:30:00,82.5,82.75,81.85,82.27,26959.0,72.8956,73.1165,72.3212,72.6923,26959.0
2022-06-28 13:00:00,82.18,82.51,81.85,82.24,12832.0,72.6128,72.9044,72.3212,72.6658,12832.0
2022-06-28 13:30:00,82.34,82.47,81.87,82.03,19434.0,72.7542,72.869,72.3389,72.4803,19434.0
2022-06-28 14:00:00,82.01,82.37,81.61,81.75,14718.0,72.4626,72.7807,72.1092,72.2329,14718.0
2022-06-28 14:30:00,81.72,81.93,81.64,81.79,17224.0,72.2064,72.3919,72.1357,72.2682,17224.0
2022-06-28 15:00:00,81.8,81.82,81.38,81.57,22277.0,72.277,72.2947,71.9059,72.0738,22277.0
2022-06-28 15:30:00,81.55,81.67,81.17,81.37,57418.0,72.0562,72.1622,71.7204,71.8971,57418.0
2022-06-29 09:30:00,80.98,80.98,78.29,79.5,26938.0,71.5525,71.5525,69.1757,70.2448,26938.0
2022-06-29 10:00:00,79.37,80.27,79.13,79.66,16281.0,70.1299,70.9252,69.9179,70.3862,16281.0
2022-06-29 10:30:00,79.68,80.75,79.65,80.31,19574.0,70.4039,71.3493,70.3773,70.9605,19574.0
2022-06-29 11:00:00,80.29,80.75,80.06,80.56,18271.0,70.9428,71.3493,70.7396,71.1814,18271.0
2022-06-29 11:30:00,80.58,81.51,80.55,81.23,23352.0,71.1991,72.0208,71.1726,71.7734,23352.0
2022-06-29 12:00:00,81.38,81.5,80.97,80.97,24124.0,71.9059,72.012,71.5437,71.5437,24124.0
2022-06-29 12:30:00,80.84,80.88,80.33,80.81,21346.0,71.4288,71.4642,70.9782,71.4023,21346.0
2022-06-29 13:00:00,80.73,80.93,80.06,80.27,18505.0,71.3316,71.5083,70.7396,70.9252,18505.0
2022-06-29 13:30:00,80.25,81.18,80.18,81.14,17951.0,70.9075,71.7292,70.8456,71.6939,17951.0
2022-06-29 14:00:00,81.1,81.49,80.68,80.76,16052.0,71.6585,72.0031,71.2874,71.3581,16052.0
2022-06-29 14:30:00,80.73,80.74,80.05,80.3,22673.0,71.3316,71.3405,70.7308,70.9517,22673.0
2022-06-29 15:00:00,80.13,80.37,80.1,80.29,11372.0,70.8015,71.0135,70.775,70.9428,11372.0
2022-06-29 15:30:00,80.3,80.44,80.01,80.31,38221.0,70.9517,71.0754,70.6954,70.9605,38221.0
2022-06-30 09:30:00,79.34,79.49,77.87,78.37,15258.0,70.1034,70.236,68.8046,69.2464,15258.0
2022-06-30 10:00:00,78.23,78.87,77.93,78.69,9879.0,69.1227,69.6882,68.8576,69.5291,9879.0
2022-06-30 10:30:00,78.79,79.82,78.77,79.77,38226.0,69.6175,70.5276,69.5998,70.4834,38226.0
2022-06-30 11:00:00,79.78,80.74,79.49,80.59,13321.0,70.4922,71.3405,70.236,71.2079,13321.0
2022-06-30 11:30:00,80.59,80.7,80.14,80.58,17743.0,71.2079,71.3051,70.8103,71.1991,17743.0
2022-06-30 12:00:00,80.51,81.09,80.14,81.03,24922.0,71.1372,71.6497,70.8103,71.5967,24922.0
2022-06-30 12:30:00,81.17,81.34,80.23,80.29,24336.0,71.7204,71.8706,70.8898,70.9428,24336.0
2022-06-30 13:00:00,80.33,80.45,79.47,79.56,21562.0,70.9782,71.0842,70.2183,70.2978,21562.0
2022-06-30 13:30:00,79.75,80.15,79.6,79.67,6841.0,70.4657,70.8191,70.3332,70.395,6841.0
2022-06-30 14:00:00,79.73,79.74,79.04,79.23,15231.0,70.448,70.4569,69.8384,70.0062,15231.0
2022-06-30 14:30:00,79.18,79.45,78.98,79.09,5643.0,69.9621,70.2006,69.7853,69.8825,5643.0
2022-06-30 15:00:00,79.03,79.27,78.62,79.26,9410.0,69.8295,70.0416,69.4673,70.0327,9410.0
2022-06-30 15:30:00,79.31,79.38,78.53,79.0,45016.0,70.0769,70.1388,69.3877,69.803,45016.0
2022-07-01 09:30:00,78.93,81.2,78.01,80.3,21528.0,69.7412,71.7469,68.9283,70.9517,21528.0
2022-07-01 10:00:00,80.51,80.57,78.7,79.28,25548.0,71.1372,71.1902,69.5379,70.0504,25548.0
2022-07-01 10:30:00,79.2,79.26,78.29,78.72,22029.0,69.9797,70.0327,69.1757,69.5556,22029.0
2022-07-01 11:00:00,78.82,80.38,78.8,80.13,10286.0,69.644,71.0224,69.6263,70.8015,10286.0
2022-07-01 11:30:00,80.3,80.53,79.57,79.88,5519.0,70.9517,71.1549,70.3067,70.5806,5519.0
2022-07-01 12:00:00,79.86,80.61,79.59,80.33,25767.0,70.5629,71.2256,70.3243,70.9782,25767.0
2022-07-01 12:30:00,80.37,80.57,80.09,80.14,17330.0,71.0135,71.1902,70.7661,70.8103,17330.0
2022-07-01 13:00:00,80.17,80.37,79.63,79.96,20894.0,70.8368,71.0135,70.3597,70.6513,20894.0
2022-07-01 13:30:00,79.85,80.19,79.73,79.75,12607.0,70.5541,70.8545,70.448,70.4657,12607.0
2022-07-01 14:00:00,79.74,80.11,79.37,79.76,17932.0,70.4569,70.7838,70.1299,70.4745,17932.0
2022-07-01 14:30:00,79.83,80.26,79.8,80.09,17257.0,70.5364,70.9163,70.5099,70.7661,17257.0
2022-07-01 15:00:00,80.13,80.36,79.88,80.34,17043.0,70.8015,71.0047,70.5806,70.987,17043.0
2022-07-01 15:30:00,80.25,80.59,80.03,80.18,65627.0,70.9075,71.2079,70.7131,70.8456,65627.0
2022-07-05 09:30:00,78.81,79.92,78.0,78.39,20764.0,69.6351,70.6159,68.9194,69.264,20764.0
2022-07-05 10:00:00,78.33,79.82,78.03,79.59,11183.0,69.211,70.5276,68.9459,70.3243,11183.0
2022-07-05 10:30:00,79.71,80.47,79.43,80.2,14875.0,70.4304,71.1019,70.183,70.8633,14875.0
2022-07-05 11:00:00,80.19,80.29,79.28,79.44,16126.0,70.8545,70.9428,70.0504,70.1918,16126.0
2022-07-05 11:30:00,79.35,80.44,79.28,80.35,16613.0,70.1123,71.0754,70.0504,70.9959,16613.0
2022-07-05 12:00:00,80.26,81.03,80.08,80.92,8933.0,70.9163,71.5967,70.7573,71.4995,8933.0
2022-07-05 12:30:00,80.86,80.93,80.33,80.53,8169.0,71.4465,71.5083,70.9782,71.1549,8169.0
2022-07-05 13:00:00,80.65,81.6,80.51,81.59,13574.0,71.2609,72.1003,71.1372,72.0915,13574.0
2022-07-05 13:30:00,81.54,81.79,81.06,81.25,32805.0,72.0473,72.2682,71.6232,71.7911,32805.0
2022-07-05 14:00:00,81.27,81.57,81.13,81.46,12053.0,71.8087,72.0738,71.685,71.9766,12053.0
2022-07-05 14:30:00,81.52,82.04,81.42,81.92,13638.0,72.0296,72.4891,71.9413,72.3831,13638.0
2022-07-05 15:00:00,81.71,81.9,81.42,81.8,16645.0,72.1975,72.3654,71.9413,72.277,16645.0
2022-07-05 15:30:00,81.83,82.07,81.71,81.96,72887.0,72.3036,72.5156,72.1975,72.4184,72887.0
2022-07-06 09:30:00,81.44,81.76,80.1,81.02,42576.0,71.959,72.2417,70.775,71.5879,42576.0
2022-07-06 10:00:00,81.1,81.74,80.88,81.38,18505.0,71.6585,72.224,71.4642,71.9059,18505.0
2022-07-06 10:30:00,81.25,81.52,80.8,81.2,22812.0,71.7911,72.0296,71.3935,71.7469,22812.0
2022-07-06 11:00:00,81.25,81.38,80.65,80.89,9600.0,71.7911,71.9059,71.2609,71.473,9600.0
2022-07-06 11:30:00,80.92,81.18,80.69,80.94,9274.0,71.4995,71.7292,71.2963,71.5172,9274.0
2022-07-06 12:00:00,81.05,81.24,80.81,80.81,6591.0,71.6144,71.7822,71.4023,71.4023,6591.0
2022-07-06 12:30:00,80.87,81.2,80.75,81.2,6026.0,71.4553,71.7469,71.3493,71.7469,6026.0
2022-07-06 13:00:00,81.2,81.29,80.87,81.07,10622.0,71.7469,71.8264,71.4553,71.632,10622.0
2022-07-06 13:30:00,81.04,81.25,80.94,81.25,6784.0,71.6055,71.7911,71.5172,71.7911,6784.0
2022-07-06 14:00:00,81.19,81.5,80.89,81.5,14264.0,71.7381,72.012,71.473,72.012,14264.0
2022-07-06 14:30:00,81.6,82.09,81.47,81.95,10985.0,72.1003,72.5333,71.9855,72.4096,10985.0
2022-07-06 15:00:00,81.95,82.32,81.66,82.25,14154.0,72.4096,72.7365,72.1533,72.6747,14154.0
2022-07-06 15:30:00,82.28,82.34,81.24,81.28,63035.0,72.7012,72.7542,71.7822,71.8176,63035.0
2022-07-07 09:30:00,81.63,83.05,81.63,82.2,13293.0,72.1268,73.3815,72.1268,72.6305,13293.0
2022-07-07 10:00:00,82.13,82.13,81.21,81.21,12960.0,72.5686,72.5686,71.7557,71.7557,12960.0
2022-07-07 10:30:00,81.44,81.92,81.05,81.81,14025.0,71.959,72.3831,71.6144,72.2859,14025.0
2022-07-07 11:00:00,81.9,82.28,81.38,81.53,18424.0,72.3654,72.7012,71.9059,72.0385,18424.0
2022-07-07 11:30:00,81.42,81.63,81.21,81.27,14186.0,71.9413,72.1268,71.7557,71.8087,14186.0
2022-07-07 12:00:00,81.25,81.35,81.09,81.29,8711.0,71.7911,71.8794,71.6497,71.8264,8711.0
2022-07-07 12:30:00,81.36,81.55,81.19,81.39,8490.0,71.8883,72.0562,71.7381,71.9148,8490.0
2022-07-07 13:00:00,81.47,81.53,80.88,81.05,15515.0,71.9855,72.0385,71.4642,71.6144,15515.0
2022-07-07 13:30:00,81.01,81.47,80.97,81.44,9336.0,71.579,71.9855,71.5437,71.959,9336.0
2022-07-07 14:00:00,81.39,81.66,81.14,81.26,12131.0,71.9148,72.1533,71.6939,71.7999,12131.0
2022-07-07 14:30:00,81.28,81.32,80.93,81.14,9742.0,71.8176,71.8529,71.5083,71.6939,9742.0
2022-07-07 15:00:00,81.16,81.65,80.88,81.59,35070.0,71.7116,72.1445,71.4642,72.0915,35070.0
2022-07-07 15:30:00,81.61,82.41,81.58,82.26,90169.0,72.1092,72.816,72.0827,72.6835,90169.0
2022-07-08 09:30:00,81.85,82.32,80.78,80.78,5445.0,72.3212,72.7365,71.3758,71.3758,5445.0
2022-07-08 10:00:00,80.98,82.48,80.93,82.45,5883.0,71.5525,72.8779,71.5083,72.8514,5883.0
2022-07-08 10:30:00,82.41,82.87,82.07,82.07,5788.0,72.816,73.2225,72.5156,72.5156,5788.0
2022-07-08 11:00:00,82.18,82.3,81.79,81.93,5352.0,72.6128,72.7188,72.2682,72.3919,5352.0
2022-07-08 11:30:00,81.75,81.91,81.18,81.4,5417.0,72.2329,72.3742,71.7292,71.9236,5417.0
2022-07-08 12:00:00,81.48,81.48,80.56,80.67,7346.0,71.9943,71.9943,71.1814,71.2786,7346.0
2022-07-08 12:30:00,80.58,80.74,80.28,80.4,4629.0,71.1991,71.3405,70.934,71.04,4629.0
2022-07-08 13:00:00,80.31,80.68,80.12,80.42,7655.0,70.9605,71.2874,70.7926,71.0577,7655.0
2022-07-08 13:30:00,80.45,80.97,80.39,80.4,9516.0,71.0842,71.5437,71.0312,71.04,9516.0
2022-07-08 14:00:00,80.44,80.52,80.12,80.35,6554.0,71.0754,71.1461,70.7926,70.9959,6554.0
2022-07-08 14:30:00,80.33,80.75,80.29,80.64,8580.0,70.9782,71.3493,70.9428,71.2521,8580.0
2022-07-08 15:00:00,80.54,80.65,80.41,80.5,5962.0,71.1637,71.2609,71.0489,71.1284,5962.0
2022-07-08 15:30:00,80.47,81.09,80.26,80.93,55367.0,71.1019,71.6497,70.9163,71.5083,55367.0
2022-07-11 09:30:00,80.67,81.05,79.85,80.44,16852.0,71.2786,71.6144,70.5541,71.0754,16852.0
2022-07-11 10:00:00,80.58,81.66,80.31,81.33,43407.0,71.1991,72.1533,70.9605,71.8618,43407.0
2022-07-11 10:30:00,81.31,82.33,81.14,81.67,22202.0,71.8441,72.7453,71.6939,72.1622,22202.0
2022-07-11 11:00:00,81.54,81.77,80.9,81.23,39752.0,72.0473,72.2505,71.4818,71.7734,39752.0
2022-07-11 11:30:00,81.33,81.35,80.25,80.38,10811.0,71.8618,71.8794,70.9075,71.0224,10811.0
2022-07-11 12:00:00,80.39,80.66,80.37,80.46,12189.0,71.0312,71.2698,71.0135,71.093,12189.0
2022-07-11 12:30:00,80.45,80.88,80.23,80.86,15877.0,71.0842,71.4642,70.8898,71.4465,15877.0
2022-07-11 13:00:00,80.86,81.73,80.81,81.68,14460.0,71.4465,72.2152,71.4023,72.171,14460.0
2022-07-11 13:30:00,81.79,82.27,81.79,82.27,19404.0,72.2682,72.6923,72.2682,72.6923,19404.0
2022-07-11 14:00:00,82.22,82.22,80.88,80.88,31540.0,72.6482,72.6482,71.4642,71.4642,31540.0
2022-07-11 14:30:00,80.9,80.9,80.21,80.23,16862.0,71.4818,71.4818,70.8722,70.8898,16862.0
2022-07-11 15:00:00,80.28,80.63,79.98,80.62,29555.0,70.934,71.2433,70.6689,71.2344,29555.0
2022-07-11 15:30:00,80.61,80.61,80.11,80.29,67036.0,71.2256,71.2256,70.7838,70.9428,67036.0
2022-07-12 09:30:00,79.92,81.33,79.11,81.08,15619.0,70.6159,71.8618,69.9002,71.6409,15619.0
2022-07-12 10:00:00,81.0,81.52,80.51,81.15,10958.0,71.5702,72.0296,71.1372,71.7027,10958.0
2022-07-12 10:30:00,81.38,81.7,80.82,81.59,5600.0,71.9059,72.1887,71.4111,72.0915,5600.0
2022-07-12 11:00:00,81.59,82.24,81.46,82.15,8094.0,72.0915,72.6658,71.9766,72.5863,8094.0
2022-07-12 11:30:00,82.27,82.3,81.67,81.83,11223.0,72.6923,72.7188,72.1622,72.3036,11223.0
2022-07-12 12:00:00,81.95,82.16,81.87,81.99,5271.0,72.4096,72.5951,72.3389,72.4449,5271.0
2022-07-12 12:30:00,81.98,82.03,81.32,81.68,6795.0,72.4361,72.4803,71.8529,72.171,6795.0
2022-07-12 13:00:00,81.73,81.9,81.0,81.28,10953.0,72.2152,72.3654,71.5702,71.8176,10953.0
2022-07-12 13:30:00,81.38,82.3,81.32,82.11,19953.0,71.9059,72.7188,71.8529,72.551,19953.0
2022-07-12 14:00:00,82.19,82.19,81.31,81.36,7738.0,72.6216,72.6216,71.8441,71.8883,7738.0
2022-07-12 14:30:00,81.38,81.45,81.05,81.05,7238.0,71.9059,71.9678,71.6144,71.6144,7238.0
2022-07-12 15:00:00,81.0,81.0,80.21,80.26,11345.0,71.5702,71.5702,70.8722,70.9163,11345.0
2022-07-12 15:30:00,80.19,81.44,79.98,81.08,62568.0,70.8545,71.959,70.6689,71.6409,62568.0
2022-07-13 09:30:00,79.56,80.04,78.63,79.8,19415.0,70.2978,70.7219,69.4761,70.5099,19415.0
2022-07-13 10:00:00,79.6,79.81,78.6,79.07,43156.0,70.3332,70.5187,69.4496,69.8649,43156.0
2022-07-13 10:30:00,79.34,80.38,79.12,80.12,9317.0,70.1034,71.0224,69.909,70.7926,9317.0
2022-07-13 11:00:00,80.2,80.83,80.0,80.28,9282.0,70.8633,71.42,70.6866,70.934,9282.0
2022-07-13 11:30:00,80.37,80.84,79.98,80.73,5449.0,71.0135,71.4288,70.6689,71.3316,5449.0
2022-07-13 12:00:00,80.71,81.28,80.62,81.25,7226.0,71.3139,71.8176,71.2344,71.7911,7226.0
2022-07-13 12:30:00,81.22,81.64,81.21,81.57,11383.0,71.7646,72.1357,71.7557,72.0738,11383.0
2022-07-13 13:00:00,81.42,81.92,81.39,81.75,7849.0,71.9413,72.3831,71.9148,72.2329,7849.0
2022-07-13 13:30:00,81.71,82.26,81.47,81.92,19807.0,72.1975,72.6835,71.9855,72.3831,19807.0
2022-07-13 14:00:00,81.77,81.95,81.22,81.95,7708.0,72.2505,72.4096,71.7646,72.4096,7708.0
2022-07-13 14:30:00,82.02,82.16,81.18,81.53,11673.0,72.4714,72.5951,71.7292,72.0385,11673.0
2022-07-13 15:00:00,81.58,81.58,81.08,81.29,8164.0,72.0827,72.0827,71.6409,71.8264,8164.0
2022-07-13 15:30:00,81.31,81.33,80.93,81.07,19040.0,71.8441,71.8618,71.5083,71.632,19040.0
2022-07-14 09:30:00,80.1,80.46,78.97,79.2,14627.0,70.775,71.093,69.7765,69.9797,14627.0
2022-07-14 10:00:00,79.0,79.0,78.02,78.41,18895.0,69.803,69.803,68.9371,69.2817,18895.0
2022-07-14 10:30:00,78.49,78.97,78.36,78.41,5167.0,69.3524,69.7765,69.2375,69.2817,5167.0
2022-07-14 11:00:00,78.51,78.71,78.2,78.65,7262.0,69.3701,69.5468,69.0962,69.4938,7262.0
2022-07-14 11:30:00,78.74,79.14,78.45,78.99,25375.0,69.5733,69.9267,69.317,69.7942,25375.0
2022-07-14 12:00:00,78.97,79.15,78.63,78.71,10616.0,69.7765,69.9356,69.4761,69.5468,10616.0
2022-07-14 12:30:00,78.59,78.65,77.9,78.35,43264.0,69.4407,69.4938,68.8311,69.2287,43264.0
2022-07-14 13:00:00,78.36,78.68,77.98,78.49,7422.0,69.2375,69.5203,68.9018,69.3524,7422.0
2022-07-14 13:30:00,78.48,78.99,78.48,78.7,7581.0,69.3436,69.7942,69.3436,69.5379,7581.0
2022-07-14 14:00:00,78.69,79.0,78.48,78.92,10144.0,69.5291,69.803,69.3436,69.7323,10144.0
2022-07-14 14:30:00,78.87,79.16,78.75,78.87,7939.0,69.6882,69.9444,69.5821,69.6882,7939.0
2022-07-14 15:00:00,78.81,79.15,78.78,79.08,10843.0,69.6351,69.9356,69.6086,69.8737,10843.0
2022-07-14 15:30:00,79.05,79.14,78.75,79.08,44527.0,69.8472,69.9267,69.5821,69.8737,44527.0
2022-07-15 09:30:00,79.49,79.81,78.95,79.16,18476.0,70.236,70.5187,69.7588,69.9444,18476.0
2022-07-15 10:00:00,79.16,80.82,79.16,80.72,12507.0,69.9444,71.4111,69.9444,71.3228,12507.0
2022-07-15 10:30:00,80.97,80.97,80.32,80.69,7431.0,71.5437,71.5437,70.9693,71.2963,7431.0
2022-07-15 11:00:00,80.67,81.0,80.67,80.91,20338.0,71.2786,71.5702,71.2786,71.4907,20338.0
2022-07-15 11:30:00,80.86,81.0,80.57,80.84,15290.0,71.4465,71.5702,71.1902,71.4288,15290.0
2022-07-15 12:00:00,80.83,81.0,80.57,80.65,9818.0,71.42,71.5702,71.1902,71.2609,9818.0
2022-07-15 12:30:00,80.68,80.77,80.25,80.38,7820.0,71.2874,71.367,70.9075,71.0224,7820.0
2022-07-15 13:00:00,80.4,80.74,80.23,80.74,6703.0,71.04,71.3405,70.8898,71.3405,6703.0
2022-07-15 13:30:00,80.67,80.83,80.61,80.76,8239.0,71.2786,71.42,71.2256,71.3581,8239.0
2022-07-15 14:00:00,80.73,80.76,80.49,80.53,5431.0,71.3316,71.3581,71.1196,71.1549,5431.0
2022-07-15 14:30:00,80.5,81.0,80.49,80.81,20981.0,71.1284,71.5702,71.1196,71.4023,20981.0
2022-07-15 15:00:00,80.76,80.81,80.47,80.52,12272.0,71.3581,71.4023,71.1019,71.1461,12272.0
2022-07-15 15:30:00,80.47,80.52,80.16,80.34,33516.0,71.1019,71.1461,70.828,70.987,33516.0
2022-07-18 09:30:00,81.24,82.33,81.24,81.9,11298.0,71.7822,72.7453,71.7822,72.3654,11298.0
2022-07-18 10:00:00,81.62,82.08,81.26,82.08,13180.0,72.118,72.5245,71.7999,72.5245,13180.0
2022-07-18 10:30:00,82.2,82.45,82.04,82.14,15733.0,72.6305,72.8514,72.4891,72.5775,15733.0
2022-07-18 11:00:00,82.17,82.29,81.66,81.91,8142.0,72.604,72.71,72.1533,72.3742,8142.0
2022-07-18 11:30:00,81.8,82.94,81.79,82.73,30014.0,72.277,73.2843,72.2682,73.0988,30014.0
2022-07-18 12:00:00,82.69,83.0,82.65,82.87,13416.0,73.0634,73.3373,73.0281,73.2225,13416.0
2022-07-18 12:30:00,82.7,83.01,82.25,82.4,13675.0,73.0723,73.3462,72.6747,72.8072,13675.0
2022-07-18 13:00:00,82.4,82.65,82.31,82.5,8006.0,72.8072,73.0281,72.7277,72.8956,8006.0
2022-07-18 13:30:00,82.51,82.51,81.61,81.89,15816.0,72.9044,72.9044,72.1092,72.3566,15816.0
2022-07-18 14:00:00,81.9,82.08,81.42,81.49,10635.0,72.3654,72.5245,71.9413,72.0031,10635.0
2022-07-18 14:30:00,81.44,81.8,81.17,81.17,6759.0,71.959,72.277,71.7204,71.7204,6759.0
2022-07-18 15:00:00,81.32,81.63,81.27,81.31,5525.0,71.8529,72.1268,71.8087,71.8441,5525.0
2022-07-18 15:30:00,81.31,81.33,80.81,81.03,32598.0,71.8441,71.8618,71.4023,71.5967,32598.0
2022-07-19 09:30:00,82.22,82.99,81.82,82.46,18118.0,72.6482,73.3285,72.2947,72.8602,18118.0
2022-07-19 10:00:00,82.4,82.99,81.93,82.94,13613.0,72.8072,73.3285,72.3919,73.2843,13613.0
2022-07-19 10:30:00,82.85,83.32,82.54,83.22,8891.0,73.2048,73.6201,72.9309,73.5317,8891.0
2022-07-19 11:00:00,83.29,84.25,83.29,84.25,29811.0,73.5936,74.4418,73.5936,74.4418,29811.0
2022-07-19 11:30:00,84.22,84.57,84.19,84.56,8433.0,74.4153,74.7246,74.3888,74.7157,8433.0
2022-07-19 12:00:00,84.57,84.98,84.51,84.88,13424.0,74.7246,75.0868,74.6716,74.9985,13424.0
2022-07-19 12:30:00,84.89,85.38,84.89,85.33,9162.0,75.0073,75.4403,75.0073,75.3961,9162.0
2022-07-19 13:00:00,85.36,85.5,85.21,85.44,24420.0,75.4226,75.5463,75.2901,75.4933,24420.0
2022-07-19 13:30:00,85.44,85.75,85.42,85.56,12039.0,75.4933,75.7672,75.4756,75.5993,12039.0
2022-07-19 14:00:00,85.51,85.7,85.0,85.01,6118.0,75.5551,75.723,75.1045,75.1133,6118.0
2022-07-19 14:30:00,84.97,85.04,84.46,84.53,8419.0,75.078,75.1399,74.6274,74.6892,8419.0
2022-07-19 15:00:00,84.41,84.42,84.02,84.18,17139.0,74.5832,74.592,74.2386,74.38,17139.0
2022-07-19 15:30:00,84.21,84.56,84.16,84.38,34765.0,74.4065,74.7157,74.3623,74.5567,34765.0
2022-07-20 09:30:00,84.42,85.67,84.42,85.05,10550.0,74.592,75.6965,74.592,75.1487,10550.0
2022-07-20 10:00:00,85.01,85.92,84.64,85.71,5421.0,75.1133,75.9174,74.7864,75.7319,5421.0
2022-07-20 10:30:00,85.7,86.46,85.55,86.42,9535.0,75.723,76.3945,75.5905,76.3592,9535.0
2022-07-20 11:00:00,86.49,86.9,86.3,86.9,8729.0,76.421,76.7833,76.2532,76.7833,8729.0
2022-07-20 11:30:00,86.94,87.03,86.74,86.95,7701.0,76.8187,76.8982,76.6419,76.8275,7701.0
2022-07-20 12:00:00,86.92,87.04,86.47,86.48,10922.0,76.801,76.907,76.4034,76.4122,10922.0
2022-07-20 12:30:00,86.44,86.5,85.77,85.89,5858.0,76.3769,76.4299,75.7849,75.8909,5858.0
2022-07-20 13:00:00,86.13,86.23,85.64,86.23,5896.0,76.103,76.1913,75.67,76.1913,5896.0
2022-07-20 13:30:00,86.28,86.67,86.22,86.28,11801.0,76.2355,76.5801,76.1825,76.2355,11801.0
2022-07-20 14:00:00,86.48,87.13,86.48,87.07,7551.0,76.4122,76.9865,76.4122,76.9335,7551.0
2022-07-20 14:30:00,87.07,87.45,86.97,87.26,12513.0,76.9335,77.2693,76.8452,77.1014,12513.0
2022-07-20 15:00:00,87.34,87.47,87.09,87.47,10814.0,77.1721,77.287,76.9512,77.287,10814.0
2022-07-20 15:30:00,87.47,87.47,86.88,87.19,53769.0,77.287,77.287,76.7656,77.0396,53769.0
2022-07-21 09:30:00,86.95,86.95,85.87,86.8,9383.0,76.8275,76.8275,75.8732,76.695,9383.0
2022-07-21 10:00:00,86.76,86.87,85.8,85.85,6044.0,76.6596,76.7568,75.8114,75.8556,6044.0
2022-07-21 10:30:00,86.03,86.7,85.61,86.7,5465.0,76.0146,76.6066,75.6435,76.6066,5465.0
2022-07-21 11:00:00,86.5,86.69,86.31,86.54,3403.0,76.4299,76.5978,76.262,76.4652,3403.0
2022-07-21 11:30:00,86.51,86.86,86.51,86.59,4401.0,76.4387,76.748,76.4387,76.5094,4401.0
2022-07-21 12:00:00,86.64,87.22,86.55,87.21,7674.0,76.5536,77.0661,76.4741,77.0572,7674.0
2022-07-21 12:30:00,87.32,87.45,87.11,87.33,3443.0,77.1544,77.2693,76.9689,77.1633,3443.0
2022-07-21 13:00:00,87.32,87.42,87.14,87.24,2683.0,77.1544,77.2428,76.9954,77.0837,2683.0
2022-07-21 13:30:00,87.25,87.27,86.9,86.97,7400.0,77.0926,77.1102,76.7833,76.8452,7400.0
2022-07-21 14:00:00,87.21,87.47,87.06,87.22,7277.0,77.0572,77.287,76.9247,77.0661,7277.0
2022-07-21 14:30:00,87.24,87.24,86.67,86.89,13050.0,77.0837,77.0837,76.5801,76.7745,13050.0
2022-07-21 15:00:00,86.93,86.97,86.69,86.75,14283.0,76.8098,76.8452,76.5978,76.6508,14283.0
2022-07-21 15:30:00,86.77,87.3,86.75,87.19,45903.0,76.6685,77.1368,76.6508,77.0396,45903.0
2022-07-22 09:30:00,86.0,87.34,85.85,86.44,34445.0,75.9881,77.1721,75.8556,76.3769,34445.0
2022-07-22 10:00:00,86.41,87.0,86.0,86.62,22616.0,76.3504,76.8717,75.9881,76.5359,22616.0
2022-07-22 10:30:00,86.69,86.94,86.3,86.5,6259.0,76.5978,76.8187,76.2532,76.4299,6259.0
2022-07-22 11:00:00,86.58,87.08,86.49,86.69,12975.0,76.5006,76.9424,76.421,76.5978,12975.0
2022-07-22 11:30:00,86.53,86.64,86.06,86.23,8138.0,76.4564,76.5536,76.0411,76.1913,8138.0
2022-07-22 12:00:00,86.28,86.32,84.97,85.27,53527.0,76.2355,76.2708,75.078,75.3431,53527.0
2022-07-22 12:30:00,85.26,85.46,84.99,85.0,11497.0,75.3342,75.511,75.0957,75.1045,11497.0
2022-07-22 13:00:00,85.0,85.24,84.71,84.72,29862.0,75.1045,75.3166,74.8483,74.8571,29862.0
2022-07-22 13:30:00,84.68,84.68,84.39,84.5,10232.0,74.8218,74.8218,74.5655,74.6627,10232.0
2022-07-22 14:00:00,84.45,84.55,84.3,84.48,9844.0,74.6185,74.7069,74.486,74.645,9844.0
2022-07-22 14:30:00,84.45,84.59,84.38,84.47,11191.0,74.6185,74.7422,74.5567,74.6362,11191.0
2022-07-22 15:00:00,84.41,84.55,84.04,84.15,22417.0,74.5832,74.7069,74.2563,74.3535,22417.0
2022-07-22 15:30:00,84.17,84.32,83.94,84.14,77684.0,74.3711,74.5037,74.1679,74.3446,77684.0
2022-07-25 09:30:00,84.57,84.57,82.69,84.33,17144.0,74.7246,74.7246,73.0634,74.5125,17144.0
2022-07-25 10:00:00,84.34,84.75,83.45,83.79,14394.0,74.5213,74.8836,73.735,74.0354,14394.0
2022-07-25 10:30:00,83.75,84.28,83.34,83.64,13423.0,74.0,74.4683,73.6378,73.9028,13423.0
2022-07-25 11:00:00,83.54,83.84,83.15,83.82,13614.0,73.8145,74.0796,73.4699,74.0619,13614.0
2022-07-25 11:30:00,83.91,83.92,83.15,83.39,11455.0,74.1414,74.1502,73.4699,73.6819,11455.0
2022-07-25 12:00:00,83.42,83.68,83.17,83.52,11171.0,73.7085,73.9382,73.4876,73.7968,11171.0
2022-07-25 12:30:00,83.5,83.61,83.26,83.39,4564.0,73.7791,73.8763,73.5671,73.6819,4564.0
2022-07-25 13:00:00,83.39,83.51,83.05,83.13,9360.0,73.6819,73.788,73.3815,73.4522,9360.0
2022-07-25 13:30:00,83.12,83.25,82.81,82.96,15185.0,73.4434,73.5582,73.1695,73.302,15185.0
2022-07-25 14:00:00,82.97,83.18,82.62,83.13,10173.0,73.3108,73.4964,73.0016,73.4522,10173.0
2022-07-25 14:30:00,83.26,83.52,83.17,83.17,8593.0,73.5671,73.7968,73.4876,73.4876,8593.0
2022-07-25 15:00:00,83.15,83.19,82.69,82.8,11779.0,73.4699,73.5052,73.0634,73.1606,11779.0
2022-07-25 15:30:00,82.76,83.33,82.74,83.15,54261.0,73.1253,73.6289,73.1076,73.4699,54261.0
2022-07-26 09:30:00,82.81,83.6,81.31,81.85,24910.0,73.1695,73.8675,71.8441,72.3212,24910.0
2022-07-26 10:00:00,81.61,81.84,81.1,81.16,8114.0,72.1092,72.3124,71.6585,71.7116,8114.0
2022-07-26 10:30:00,81.27,82.57,81.27,82.57,7175.0,71.8087,72.9574,71.8087,72.9574,7175.0
2022-07-26 11:00:00,82.81,82.95,82.47,82.48,10858.0,73.1695,73.2932,72.869,72.8779,10858.0
2022-07-26 11:30:00,82.38,82.49,82.04,82.17,5208.0,72.7895,72.8867,72.4891,72.604,5208.0
2022-07-26 12:00:00,82.16,82.43,82.11,82.35,5207.0,72.5951,72.8337,72.551,72.763,5207.0
2022-07-26 12:30:00,82.36,82.67,82.31,82.61,4670.0,72.7719,73.0458,72.7277,72.9927,4670.0
2022-07-26 13:00:00,82.57,82.57,82.21,82.3,6089.0,72.9574,72.9574,72.6393,72.7188,6089.0
2022-07-26 13:30:00,82.23,82.59,82.11,82.41,6791.0,72.657,72.9751,72.551,72.816,6791.0
2022-07-26 14:00:00,82.47,82.89,82.17,82.21,14166.0,72.869,73.2402,72.604,72.6393,14166.0
2022-07-26 14:30:00,82.2,82.25,81.99,82.01,5922.0,72.6305,72.6747,72.4449,72.4626,5922.0
2022-07-26 15:00:00,81.97,82.26,81.83,82.02,13328.0,72.4273,72.6835,72.3036,72.4714,13328.0
2022-07-26 15:30:00,82.03,82.27,81.87,82.17,30321.0,72.4803,72.6923,72.3389,72.604,30321.0
2022-07-27 09:30:00,82.6,82.85,81.91,82.36,10294.0,72.9839,73.2048,72.3742,72.7719,10294.0
2022-07-27 10:00:00,82.51,83.01,82.3,82.77,6142.0,72.9044,73.3462,72.7188,73.1341,6142.0
2022-07-27 10:30:00,82.8,82.89,82.43,82.72,9812.0,73.1606,73.2402,72.8337,73.0899,9812.0
2022-07-27 11:00:00,82.73,82.92,82.49,82.75,6774.0,73.0988,73.2667,72.8867,73.1165,6774.0
2022-07-27 11:30:00,82.73,83.1,82.63,82.87,5420.0,73.0988,73.4257,73.0104,73.2225,5420.0
2022-07-27 12:00:00,82.8,83.42,82.8,83.36,6405.0,73.1606,73.7085,73.1606,73.6554,6405.0
2022-07-27 12:30:00,83.34,83.42,83.18,83.27,6049.0,73.6378,73.7085,73.4964,73.5759,6049.0
2022-07-27 13:00:00,83.23,83.23,82.83,82.93,4279.0,73.5406,73.5406,73.1871,73.2755,4279.0
2022-07-27 13:30:00,82.89,83.1,82.75,83.1,7122.0,73.2402,73.4257,73.1165,73.4257,7122.0
2022-07-27 14:00:00,82.97,83.41,82.84,83.05,10591.0,73.3108,73.6996,73.196,73.3815,10591.0
2022-07-27 14:30:00,82.91,84.42,82.64,84.02,11368.0,73.2578,74.592,73.0193,74.2386,11368.0
2022-07-27 15:00:00,84.09,84.9,83.94,84.9,11240.0,74.3005,75.0162,74.1679,75.0162,11240.0
2022-07-27 15:30:00,84.93,85.16,84.53,84.6,29433.0,75.0427,75.2459,74.6892,74.7511,29433.0
2022-07-28 09:30:00,84.8,85.76,84.22,84.54,30074.0,74.9278,75.776,74.4153,74.6981,30074.0
2022-07-28 10:00:00,84.63,85.34,84.24,84.24,11893.0,74.7776,75.4049,74.433,74.433,11893.0
2022-07-28 10:30:00,84.43,85.29,84.13,85.28,38180.0,74.6009,75.3608,74.3358,75.3519,38180.0
2022-07-28 11:00:00,85.28,85.59,85.19,85.59,10632.0,75.3519,75.6258,75.2724,75.6258,10632.0
2022-07-28 11:30:00,85.59,86.0,85.5,85.84,7131.0,75.6258,75.9881,75.5463,75.8467,7131.0
2022-07-28 12:00:00,85.75,86.3,85.75,86.3,23884.0,75.7672,76.2532,75.7672,76.2532,23884.0
2022-07-28 12:30:00,86.41,86.47,86.0,86.0,6817.0,76.3504,76.4034,75.9881,75.9881,6817.0
2022-07-28 13:00:00,85.84,86.18,85.79,86.18,8532.0,75.8467,76.1471,75.8025,76.1471,8532.0
2022-07-28 13:30:00,86.2,86.49,86.18,86.42,7994.0,76.1648,76.421,76.1471,76.3592,7994.0
2022-07-28 14:00:00,86.41,86.71,86.35,86.67,8607.0,76.3504,76.6154,76.2973,76.5801,8607.0
2022-07-28 14:30:00,86.74,87.17,86.69,87.14,16793.0,76.6419,77.0219,76.5978,76.9954,16793.0
2022-07-28 15:00:00,87.14,87.14,86.71,86.88,9383.0,76.9954,76.9954,76.6154,76.7656,9383.0
2022-07-28 15:30:00,86.91,87.6,86.85,87.56,47054.0,76.7922,77.4018,76.7391,77.3665,47054.0
2022-07-29 09:30:00,88.41,88.8,87.09,87.56,19303.0,78.1175,78.4621,76.9512,77.3665,19303.0
2022-07-29 10:00:00,87.56,88.68,87.55,88.41,10554.0,77.3665,78.3561,77.3576,78.1175,10554.0
2022-07-29 10:30:00,88.37,89.04,87.81,88.8,20486.0,78.0822,78.6742,77.5874,78.4621,20486.0
2022-07-29 11:00:00,88.8,88.88,88.25,88.47,21035.0,78.4621,78.5328,77.9762,78.1705,21035.0
2022-07-29 11:30:00,88.58,89.13,88.21,88.88,27125.0,78.2677,78.7537,77.9408,78.5328,27125.0
2022-07-29 12:00:00,88.77,88.99,88.64,88.67,7103.0,78.4356,78.63,78.3208,78.3473,7103.0
2022-07-29 12:30:00,88.66,88.72,88.07,88.07,17249.0,78.3384,78.3914,77.8171,77.8171,17249.0
2022-07-29 13:00:00,88.05,88.32,87.67,88.18,16807.0,77.7994,78.038,77.4637,77.9143,16807.0
2022-07-29 13:30:00,88.14,88.73,88.13,88.72,5248.0,77.879,78.4003,77.8701,78.3914,5248.0
2022-07-29 14:00:00,88.66,88.84,88.54,88.79,8655.0,78.3384,78.4975,78.2324,78.4533,8655.0
2022-07-29 14:30:00,88.9,89.03,88.77,88.99,10530.0,78.5505,78.6653,78.4356,78.63,10530.0
2022-07-29 15:00:00,89.03,89.08,88.85,89.04,9109.0,78.6653,78.7095,78.5063,78.6742,9109.0
2022-07-29 15:30:00,89.03,89.25,88.71,88.94,56010.0,78.6653,78.8597,78.3826,78.5858,56010.0
2022-08-01 09:30:00,87.68,87.68,85.03,86.42,32798.0,77.4725,77.4725,75.131,76.3592,32798.0
2022-08-01 10:00:00,86.21,87.0,85.65,85.75,22948.0,76.1736,76.8717,75.6788,75.7672,22948.0
2022-08-01 10:30:00,85.73,86.95,85.24,86.95,23525.0,75.7495,76.8275,75.3166,76.8275,23525.0
2022-08-01 11:00:00,86.87,86.94,86.25,86.62,13633.0,76.7568,76.8187,76.209,76.5359,13633.0
2022-08-01 11:30:00,86.61,87.14,86.48,86.67,15611.0,76.5271,76.9954,76.4122,76.5801,15611.0
2022-08-01 12:00:00,86.63,87.05,86.44,86.84,9271.0,76.5448,76.9159,76.3769,76.7303,9271.0
2022-08-01 12:30:00,86.85,87.2,86.63,86.76,22507.0,76.7391,77.0484,76.5448,76.6596,22507.0
2022-08-01 13:00:00,86.81,86.94,86.47,86.85,18104.0,76.7038,76.8187,76.4034,76.7391,18104.0
2022-08-01 13:30:00,86.9,86.95,86.39,86.87,21046.0,76.7833,76.8275,76.3327,76.7568,21046.0
2022-08-01 14:00:00,86.85,88.0,86.61,87.8,30448.0,76.7391,77.7553,76.5271,77.5785,30448.0
2022-08-01 14:30:00,87.81,88.18,87.69,88.08,14492.0,77.5874,77.9143,77.4813,77.8259,14492.0
2022-08-01 15:00:00,88.1,88.36,87.77,87.86,16819.0,77.8436,78.0733,77.552,77.6316,16819.0
2022-08-01 15:30:00,87.88,88.15,87.76,88.14,43025.0,77.6492,77.8878,77.5432,77.879,43025.0
2022-08-02 09:30:00,86.99,87.17,85.34,86.33,19259.0,76.8628,77.0219,75.4049,76.2797,19259.0
2022-08-02 10:00:00,86.2,87.07,85.78,87.07,17888.0,76.1648,76.9335,75.7937,76.9335,17888.0
2022-08-02 10:30:00,87.35,87.83,87.1,87.77,15506.0,77.1809,77.6051,76.96,77.552,15506.0
2022-08-02 11:00:00,87.81,87.99,87.46,87.92,11163.0,77.5874,77.7464,77.2781,77.6846,11163.0
2022-08-02 11:30:00,87.85,89.13,87.78,88.99,25839.0,77.6227,78.7537,77.5609,78.63,25839.0
2022-08-02 12:00:00,89.03,89.64,88.95,89.53,13920.0,78.6653,79.2043,78.5947,79.1071,13920.0
2022-08-02 12:30:00,89.51,90.0,89.42,90.0,13787.0,79.0895,79.5224,79.0099,79.5224,13787.0
2022-08-02 13:00:00,90.0,90.02,89.41,89.42,14207.0,79.5224,79.5401,79.0011,79.0099,14207.0
2022-08-02 13:30:00,89.27,89.4,88.86,89.0,24713.0,78.8774,78.9923,78.5151,78.6388,24713.0
2022-08-02 14:00:00,88.98,89.15,88.73,88.94,22165.0,78.6212,78.7714,78.4003,78.5858,22165.0
2022-08-02 14:30:00,88.98,89.0,88.33,88.35,14956.0,78.6212,78.6388,78.0468,78.0645,14956.0
2022-08-02 15:00:00,88.37,88.73,87.93,88.03,23943.0,78.0822,78.4003,77.6934,77.7818,23943.0
2022-08-02 15:30:00,88.05,88.2,86.98,87.37,115888.0,77.7994,77.932,76.854,77.1986,115888.0
2022-08-03 09:30:00,87.28,87.95,83.01,84.57,137768.0,77.1191,77.7111,73.3462,74.7246,137768.0
2022-08-03 10:00:00,84.8,84.8,81.66,82.45,82804.0,74.9278,74.9278,72.1533,72.8514,82804.0
2022-08-03 10:30:00,82.22,82.82,81.67,81.73,39089.0,72.6482,73.1783,72.1622,72.2152,39089.0
2022-08-03 11:00:00,81.72,81.8,81.0,81.24,30500.0,72.2064,72.277,71.5702,71.7822,30500.0
2022-08-03 11:30:00,81.28,82.18,80.89,81.56,37019.0,71.8176,72.6128,71.473,72.065,37019.0
2022-08-03 12:00:00,81.57,82.13,81.46,81.74,34918.0,72.0738,72.5686,71.9766,72.224,34918.0
2022-08-03 12:30:00,81.8,81.91,81.54,81.63,20602.0,72.277,72.3742,72.0473,72.1268,20602.0
2022-08-03 13:00:00,81.58,82.11,81.43,81.83,32051.0,72.0827,72.551,71.9501,72.3036,32051.0
2022-08-03 13:30:00,81.89,82.19,81.71,81.97,40400.0,72.3566,72.6216,72.1975,72.4273,40400.0
2022-08-03 14:00:00,81.97,82.89,81.92,82.37,46120.0,72.4273,73.2402,72.3831,72.7807,46120.0
2022-08-03 14:30:00,82.25,82.25,81.74,81.96,26169.0,72.6747,72.6747,72.224,72.4184,26169.0
2022-08-03 15:00:00,81.95,82.56,81.69,82.34,29250.0,72.4096,72.9486,72.1799,72.7542,29250.0
2022-08-03 15:30:00,82.32,82.52,82.06,82.18,86421.0,72.7365,72.9132,72.5068,72.6128,86421.0
2022-08-04 09:30:00,81.33,84.34,81.11,83.25,61254.0,71.8618,74.5213,71.6674,73.5582,61254.0
2022-08-04 10:00:00,83.25,83.59,82.54,82.55,25464.0,73.5582,73.8587,72.9309,72.9397,25464.0
2022-08-04 10:30:00,82.48,82.68,81.87,81.87,31218.0,72.8779,73.0546,72.3389,72.3389,31218.0
2022-08-04 11:00:00,81.97,81.97,80.97,81.06,25138.0,72.4273,72.4273,71.5437,71.6232,25138.0
2022-08-04 11:30:00,81.03,81.38,80.89,81.14,21391.0,71.5967,71.9059,71.473,71.6939,21391.0
2022-08-04 12:00:00,81.17,81.74,80.87,81.12,32553.0,71.7204,72.224,71.4553,71.6762,32553.0
2022-08-04 12:30:00,81.05,81.27,80.52,80.85,26963.0,71.6144,71.8087,71.1461,71.4376,26963.0
2022-08-04 13:00:00,80.89,81.52,80.5,80.73,35485.0,71.473,72.0296,71.1284,71.3316,35485.0
2022-08-04 13:30:00,80.71,80.97,80.42,80.51,36670.0,71.3139,71.5437,71.0577,71.1372,36670.0
2022-08-04 14:00:00,80.52,81.07,80.48,80.54,47260.0,71.1461,71.632,71.1107,71.1637,47260.0
2022-08-04 14:30:00,80.49,80.63,80.02,80.41,48785.0,71.1196,71.2433,70.7043,71.0489,48785.0
2022-08-04 15:00:00,80.31,80.67,80.15,80.24,36697.0,70.9605,71.2786,70.8191,70.8987,36697.0
2022-08-04 15:30:00,80.22,80.4,79.95,80.2,146276.0,70.881,71.04,70.6424,70.8633,146276.0
2022-08-05 09:30:00,79.68,80.39,78.89,80.05,22488.0,70.4039,71.0312,69.7058,70.7308,22488.0
2022-08-05 10:00:00,79.97,81.15,79.97,81.04,24969.0,70.6601,71.7027,70.6601,71.6055,24969.0
2022-08-05 10:30:00,81.03,81.03,80.33,80.64,9865.0,71.5967,71.5967,70.9782,71.2521,9865.0
2022-08-05 11:00:00,80.62,80.62,79.48,79.5,20478.0,71.2344,71.2344,70.2271,70.2448,20478.0
2022-08-05 11:30:00,79.53,79.78,79.46,79.5,21368.0,70.2713,70.4922,70.2095,70.2448,21368.0
2022-08-05 12:00:00,79.61,79.79,79.47,79.63,43847.0,70.342,70.501,70.2183,70.3597,43847.0
2022-08-05 12:30:00,79.66,80.22,79.43,80.06,19890.0,70.3862,70.881,70.183,70.7396,19890.0
2022-08-05 13:00:00,80.1,80.42,80.01,80.08,15353.0,70.775,71.0577,70.6954,70.7573,15353.0
2022-08-05 13:30:00,80.09,80.49,80.05,80.09,15494.0,70.7661,71.1196,70.7308,70.7661,15494.0
2022-08-05 14:00:00,80.02,80.02,79.66,79.66,13003.0,70.7043,70.7043,70.3862,70.3862,13003.0
2022-08-05 14:30:00,79.65,79.85,79.49,79.55,19228.0,70.3773,70.5541,70.236,70.289,19228.0
2022-08-05 15:00:00,79.55,79.61,79.48,79.59,26150.0,70.289,70.342,70.2271,70.3243,26150.0
2022-08-05 15:30:00,79.57,80.76,79.47,80.75,97492.0,70.3067,71.3581,70.2183,71.3493,97492.0
2022-08-08 09:30:00,81.99,83.87,81.29,83.49,29294.0,72.4449,74.1061,71.8264,73.7703,29294.0
2022-08-08 10:00:00,83.6,84.13,83.48,84.02,26863.0,73.8675,74.3358,73.7615,74.2386,26863.0
2022-08-08 10:30:00,84.12,84.15,83.6,84.02,21745.0,74.327,74.3535,73.8675,74.2386,21745.0
2022-08-08 11:00:00,84.13,84.83,83.94,84.65,26479.0,74.3358,74.9543,74.1679,74.7953,26479.0
2022-08-08 11:30:00,84.6,84.68,83.93,84.47,16072.0,74.7511,74.8218,74.1591,74.6362,16072.0
2022-08-08 12:00:00,84.45,84.61,83.63,83.83,21082.0,74.6185,74.7599,73.894,74.0707,21082.0
2022-08-08 12:30:00,83.78,84.13,83.6,83.9,22482.0,74.0265,74.3358,73.8675,74.1326,22482.0
2022-08-08 13:00:00,83.95,84.34,83.8,83.8,18042.0,74.1768,74.5213,74.0442,74.0442,18042.0
2022-08-08 13:30:00,83.83,84.15,83.55,84.01,14176.0,74.0707,74.3535,73.8233,74.2298,14176.0
2022-08-08 14:00:00,83.95,83.95,83.46,83.47,18646.0,74.1768,74.1768,73.7438,73.7526,18646.0
2022-08-08 14:30:00,83.55,83.57,83.03,83.06,9929.0,73.8233,73.841,73.3639,73.3904,9929.0
2022-08-08 15:00:00,83.01,83.18,82.59,82.74,8916.0,73.3462,73.4964,72.9751,73.1076,8916.0
2022-08-08 15:30:00,82.68,83.0,82.56,82.77,42805.0,73.0546,73.3373,72.9486,73.1341,42805.0
2022-08-09 09:30:00,82.5,82.5,80.59,80.67,13540.0,72.8956,72.8956,71.2079,71.2786,13540.0
2022-08-09 10:00:00,80.6,81.27,80.46,80.65,18048.0,71.2167,71.8087,71.093,71.2609,18048.0
2022-08-09 10:30:00,80.62,80.74,77.52,77.97,85948.0,71.2344,71.3405,68.4953,68.8929,85948.0
2022-08-09 11:00:00,77.92,78.42,77.59,77.99,19918.0,68.8487,69.2905,68.5572,68.9106,19918.0
2022-08-09 11:30:00,78.02,78.16,76.75,76.78,29561.0,68.9371,69.0608,67.815,67.8415,29561.0
2022-08-09 12:00:00,76.81,76.81,76.29,76.42,25043.0,67.868,67.868,67.4085,67.5234,25043.0
2022-08-09 12:30:00,76.39,77.63,76.1,77.63,27381.0,67.4969,68.5925,67.2406,68.5925,27381.0
2022-08-09 13:00:00,77.64,77.67,77.24,77.56,29514.0,68.6013,68.6279,68.2479,68.5307,29514.0
2022-08-09 13:30:00,77.47,77.85,77.25,77.78,19931.0,68.4511,68.7869,68.2567,68.725,19931.0
2022-08-09 14:00:00,77.81,77.99,77.19,77.35,21644.0,68.7516,68.9106,68.2037,68.3451,21644.0
2022-08-09 14:30:00,77.37,78.24,77.31,77.98,29763.0,68.3628,69.1315,68.3098,68.9018,29763.0
2022-08-09 15:00:00,77.92,77.93,76.47,76.47,63035.0,68.8487,68.8576,67.5676,67.5676,63035.0
2022-08-09 15:30:00,76.48,76.64,76.1,76.13,116371.0,67.5764,67.7178,67.2406,67.2671,116371.0
2022-08-10 09:30:00,78.75,79.65,78.43,78.72,43811.0,69.5821,70.3773,69.2994,69.5556,43811.0
2022-08-10 10:00:00,78.88,80.32,78.88,80.3,17423.0,69.697,70.9693,69.697,70.9517,17423.0
2022-08-10 10:30:00,80.25,80.56,79.73,80.56,29044.0,70.9075,71.1814,70.448,71.1814,29044.0
2022-08-10 11:00:00,80.58,81.18,80.47,81.17,13910.0,71.1991,71.7292,71.1019,71.7204,13910.0
2022-08-10 11:30:00,81.16,81.23,80.81,81.17,11762.0,71.7116,71.7734,71.4023,71.7204,11762.0
2022-08-10 12:00:00,81.12,81.22,80.61,80.66,12905.0,71.6762,71.7646,71.2256,71.2698,12905.0
2022-08-10 12:30:00,80.62,81.01,80.43,80.98,28109.0,71.2344,71.579,71.0665,71.5525,28109.0
2022-08-10 13:00:00,81.13,81.28,80.79,80.81,13915.0,71.685,71.8176,71.3846,71.4023,13915.0
2022-08-10 13:30:00,80.84,81.15,80.76,81.01,12991.0,71.4288,71.7027,71.3581,71.579,12991.0
2022-08-10 14:00:00,80.99,81.0,80.72,80.81,10209.0,71.5613,71.5702,71.3228,71.4023,10209.0
2022-08-10 14:30:00,80.76,80.78,79.84,80.18,19872.0,71.3581,71.3758,70.5452,70.8456,19872.0
2022-08-10 15:00:00,80.14,80.49,80.1,80.48,11885.0,70.8103,71.1196,70.775,71.1107,11885.0
2022-08-10 15:30:00,80.49,80.88,80.34,80.82,56684.0,71.1196,71.4642,70.987,71.4111,56684.0
2022-08-11 09:30:00,82.15,83.63,81.87,83.07,26708.0,72.5863,73.894,72.3389,73.3992,26708.0
2022-08-11 10:00:00,82.99,83.26,82.44,83.26,37786.0,73.3285,73.5671,72.8425,73.5671,37786.0
2022-08-11 10:30:00,83.53,84.26,83.49,83.79,22193.0,73.8056,74.4507,73.7703,74.0354,22193.0
2022-08-11 11:00:00,83.81,83.9,82.45,82.95,23002.0,74.053,74.1326,72.8514,73.2932,23002.0
2022-08-11 11:30:00,82.87,82.88,82.0,82.17,20353.0,73.2225,73.2313,72.4538,72.604,20353.0
2022-08-11 12:00:00,82.17,82.22,81.68,81.84,11618.0,72.604,72.6482,72.171,72.3124,11618.0
2022-08-11 12:30:00,82.1,82.26,81.87,82.25,9371.0,72.5421,72.6835,72.3389,72.6747,9371.0
2022-08-11 13:00:00,82.35,82.45,82.11,82.22,14324.0,72.763,72.8514,72.551,72.6482,14324.0
2022-08-11 13:30:00,82.23,82.77,81.9,82.51,12551.0,72.657,73.1341,72.3654,72.9044,12551.0
2022-08-11 14:00:00,82.57,82.8,82.25,82.73,19129.0,72.9574,73.1606,72.6747,73.0988,19129.0
2022-08-11 14:30:00,82.76,82.78,81.99,82.25,14480.0,73.1253,73.143,72.4449,72.6747,14480.0
2022-08-11 15:00:00,82.25,82.25,81.65,81.95,30478.0,72.6747,72.6747,72.1445,72.4096,30478.0
2022-08-11 15:30:00,81.95,82.06,81.57,82.01,47464.0,72.4096,72.5068,72.0738,72.4626,47464.0
2022-08-12 09:30:00,82.79,82.79,81.37,81.89,12454.0,73.1518,73.1518,71.8971,72.3566,12454.0
2022-08-12 10:00:00,81.78,82.11,81.25,81.58,15678.0,72.2594,72.551,71.7911,72.0827,15678.0
2022-08-12 10:30:00,81.6,81.7,80.6,81.2,19047.0,72.1003,72.1887,71.2167,71.7469,19047.0
2022-08-12 11:00:00,81.16,81.72,81.14,81.23,14477.0,71.7116,72.2064,71.6939,71.7734,14477.0
2022-08-12 11:30:00,81.17,81.17,80.55,80.89,13126.0,71.7204,71.7204,71.1726,71.473,13126.0
2022-08-12 12:00:00,80.76,81.28,80.75,81.28,42301.0,71.3581,71.8176,71.3493,71.8176,42301.0
2022-08-12 12:30:00,81.41,81.45,81.17,81.19,11007.0,71.9325,71.9678,71.7204,71.7381,11007.0
2022-08-12 13:00:00,81.16,81.24,81.06,81.08,13662.0,71.7116,71.7822,71.6232,71.6409,13662.0
2022-08-12 13:30:00,81.09,81.22,80.86,81.11,17115.0,71.6497,71.7646,71.4465,71.6674,17115.0
2022-08-12 14:00:00,81.1,81.46,81.08,81.2,20483.0,71.6585,71.9766,71.6409,71.7469,20483.0
2022-08-12 14:30:00,81.26,81.54,81.26,81.32,16295.0,71.7999,72.0473,71.7999,71.8529,16295.0
2022-08-12 15:00:00,81.3,81.96,81.16,81.69,17033.0,71.8353,72.4184,71.7116,72.1799,17033.0
2022-08-12 15:30:00,81.73,81.77,81.48,81.59,57333.0,72.2152,72.2505,71.9943,72.0915,57333.0
2022-08-15 09:30:00,81.4,82.49,81.0,82.42,30265.0,71.9236,72.8867,71.5702,72.8249,30265.0
2022-08-15 10:00:00,82.28,83.0,81.61,82.28,59736.0,72.7012,73.3373,72.1092,72.7012,59736.0
2022-08-15 10:30:00,82.18,82.52,82.0,82.51,33201.0,72.6128,72.9132,72.4538,72.9044,33201.0
2022-08-15 11:00:00,82.5,83.43,82.38,82.46,18059.0,72.8956,73.7173,72.7895,72.8602,18059.0
2022-08-15 11:30:00,82.46,83.26,82.17,83.19,17430.0,72.8602,73.5671,72.604,73.5052,17430.0
2022-08-15 12:00:00,83.16,83.37,82.96,83.31,12865.0,73.4787,73.6643,73.302,73.6113,12865.0
2022-08-15 12:30:00,83.3,83.35,82.88,83.2,14735.0,73.6024,73.6466,73.2313,73.5141,14735.0
2022-08-15 13:00:00,83.31,83.41,83.13,83.32,8829.0,73.6113,73.6996,73.4522,73.6201,8829.0
2022-08-15 13:30:00,83.25,83.27,82.85,83.19,8649.0,73.5582,73.5759,73.2048,73.5052,8649.0
2022-08-15 14:00:00,83.12,83.17,82.35,82.57,11771.0,73.4434,73.4876,72.763,72.9574,11771.0
2022-08-15 14:30:00,82.56,83.35,82.56,83.26,12436.0,72.9486,73.6466,72.9486,73.5671,12436.0
2022-08-15 15:00:00,83.27,83.27,82.87,83.12,10607.0,73.5759,73.5759,73.2225,73.4434,10607.0
2022-08-15 15:30:00,83.13,83.72,83.01,83.51,62058.0,73.4522,73.9735,73.3462,73.788,62058.0
2022-08-16 09:30:00,82.94,83.47,81.5,82.3,20453.0,73.2843,73.7526,72.012,72.7188,20453.0
2022-08-16 10:00:00,82.18,82.78,81.79,82.78,6242.0,72.6128,73.143,72.2682,73.143,6242.0
2022-08-16 10:30:00,82.59,82.68,82.12,82.56,10526.0,72.9751,73.0546,72.5598,72.9486,10526.0
2022-08-16 11:00:00,82.48,83.48,82.45,83.48,5850.0,72.8779,73.7615,72.8514,73.7615,5850.0
2022-08-16 11:30:00,83.48,84.0,83.48,83.86,14916.0,73.7615,74.2209,73.7615,74.0972,14916.0
2022-08-16 12:00:00,83.99,84.32,83.86,83.86,8575.0,74.2121,74.5037,74.0972,74.0972,8575.0
2022-08-16 12:30:00,83.88,84.18,83.85,84.17,4765.0,74.1149,74.38,74.0884,74.3711,4765.0
2022-08-16 13:00:00,84.31,84.31,83.67,83.88,17381.0,74.4948,74.4948,73.9293,74.1149,17381.0
2022-08-16 13:30:00,83.81,84.62,83.81,84.62,10311.0,74.053,74.7688,74.053,74.7688,10311.0
2022-08-16 14:00:00,84.56,84.99,84.56,84.9,8598.0,74.7157,75.0957,74.7157,75.0162,8598.0
2022-08-16 14:30:00,84.92,85.0,84.54,84.9,26134.0,75.0338,75.1045,74.6981,75.0162,26134.0
2022-08-16 15:00:00,84.79,84.85,84.55,84.84,11909.0,74.919,74.972,74.7069,74.9631,11909.0
2022-08-16 15:30:00,84.84,85.03,84.53,84.56,36020.0,74.9631,75.131,74.6892,74.7157,36020.0
2022-08-17 09:30:00,83.38,83.54,81.5,81.82,21902.0,73.6731,73.8145,72.012,72.2947,21902.0
2022-08-17 10:00:00,81.86,82.2,81.27,82.03,20652.0,72.3301,72.6305,71.8087,72.4803,20652.0
2022-08-17 10:30:00,82.03,82.14,80.71,80.9,15659.0,72.4803,72.5775,71.3139,71.4818,15659.0
2022-08-17 11:00:00,80.9,81.64,80.8,81.43,13048.0,71.4818,72.1357,71.3935,71.9501,13048.0
2022-08-17 11:30:00,81.45,81.73,81.26,81.62,9705.0,71.9678,72.2152,71.7999,72.118,9705.0
2022-08-17 12:00:00,81.61,81.86,80.71,81.26,45443.0,72.1092,72.3301,71.3139,71.7999,45443.0
2022-08-17 12:30:00,81.38,81.59,81.23,81.31,5198.0,71.9059,72.0915,71.7734,71.8441,5198.0
2022-08-17 13:00:00,81.3,81.41,81.1,81.31,7014.0,71.8353,71.9325,71.6585,71.8441,7014.0
2022-08-17 13:30:00,81.29,81.82,81.26,81.75,10481.0,71.8264,72.2947,71.7999,72.2329,10481.0
2022-08-17 14:00:00,82.08,82.88,81.76,82.82,16564.0,72.5245,73.2313,72.2417,73.1783,16564.0
2022-08-17 14:30:00,82.79,83.11,82.79,82.94,17392.0,73.1518,73.4345,73.1518,73.2843,17392.0
2022-08-17 15:00:00,82.94,82.97,82.22,82.44,18425.0,73.2843,73.3108,72.6482,72.8425,18425.0
2022-08-17 15:30:00,82.43,82.48,82.01,82.11,47855.0,72.8337,72.8779,72.4626,72.551,47855.0
2022-08-18 09:30:00,82.06,82.11,80.99,81.03,10400.0,72.5068,72.551,71.5613,71.5967,10400.0
2022-08-18 10:00:00,80.95,81.69,80.84,81.35,17051.0,71.526,72.1799,71.4288,71.8794,17051.0
2022-08-18 10:30:00,81.13,81.53,80.92,81.13,8877.0,71.685,72.0385,71.4995,71.685,8877.0
2022-08-18 11:00:00,81.12,81.55,80.83,81.55,9554.0,71.6762,72.0562,71.42,72.0562,9554.0
2022-08-18 11:30:00,81.67,82.04,81.58,81.88,6361.0,72.1622,72.4891,72.0827,72.3477,6361.0
2022-08-18 12:00:00,81.94,81.98,81.55,81.61,5483.0,72.4007,72.4361,72.0562,72.1092,5483.0
2022-08-18 12:30:00,81.57,81.63,80.83,80.84,13342.0,72.0738,72.1268,71.42,71.4288,13342.0
2022-08-18 13:00:00,80.86,81.11,80.8,81.02,14201.0,71.4465,71.6674,71.3935,71.5879,14201.0
2022-08-18 13:30:00,80.99,81.19,80.79,80.81,22003.0,71.5613,71.7381,71.3846,71.4023,22003.0
2022-08-18 14:00:00,80.79,81.15,80.72,80.88,7447.0,71.3846,71.7027,71.3228,71.4642,7447.0
2022-08-18 14:30:00,80.91,81.0,80.73,80.85,8264.0,71.4907,71.5702,71.3316,71.4376,8264.0
2022-08-18 15:00:00,80.88,81.68,80.84,81.61,12751.0,71.4642,72.171,71.4288,72.1092,12751.0
2022-08-18 15:30:00,81.62,81.95,81.6,81.9,40028.0,72.118,72.4096,72.1003,72.3654,40028.0
2022-08-19 09:30:00,81.0,81.0,78.6,78.6,21673.0,71.5702,71.5702,69.4496,69.4496,21673.0
2022-08-19 10:00:00,78.6,78.86,77.95,78.16,36720.0,69.4496,69.6793,68.8753,69.0608,36720.0
2022-08-19 10:30:00,78.14,78.18,77.23,77.31,48327.0,69.0431,69.0785,68.2391,68.3098,48327.0
2022-08-19 11:00:00,77.24,77.3,76.54,76.58,31433.0,68.2479,68.3009,67.6294,67.6647,31433.0
2022-08-19 11:30:00,76.6,76.77,76.36,76.36,49100.0,67.6824,67.8326,67.4704,67.4704,49100.0
2022-08-19 12:00:00,76.33,76.59,76.14,76.33,22828.0,67.4439,67.6736,67.276,67.4439,22828.0
2022-08-19 12:30:00,76.3,76.91,76.26,76.79,17567.0,67.4173,67.9563,67.382,67.8503,17567.0
2022-08-19 13:00:00,76.73,76.76,75.81,76.15,36018.0,67.7973,67.8238,66.9844,67.2848,36018.0
2022-08-19 13:30:00,76.03,76.34,75.99,76.23,16014.0,67.1788,67.4527,67.1434,67.3555,16014.0
2022-08-19 14:00:00,76.21,76.57,76.18,76.23,24367.0,67.3378,67.6559,67.3113,67.3555,24367.0
2022-08-19 14:30:00,76.23,76.35,75.96,76.03,20143.0,67.3555,67.4615,67.1169,67.1788,20143.0
2022-08-19 15:00:00,76.03,76.81,76.02,76.81,29257.0,67.1788,67.868,67.1699,67.868,29257.0
2022-08-19 15:30:00,76.85,77.18,76.78,76.78,72096.0,67.9033,68.1949,67.8415,67.8415,72096.0
2022-08-22 09:30:00,76.2,76.2,74.94,75.03,23190.0,67.329,67.329,66.2157,66.2952,23190.0
2022-08-22 10:00:00,75.13,75.13,74.04,74.29,55177.0,66.3836,66.3836,65.4204,65.6413,55177.0
2022-08-22 10:30:00,74.31,74.93,74.28,74.93,17013.0,65.659,66.2068,65.6325,66.2068,17013.0
2022-08-22 11:00:00,75.0,75.78,74.95,75.11,12134.0,66.2687,66.9579,66.2245,66.3659,12134.0
2022-08-22 11:30:00,75.07,75.13,74.44,74.68,13715.0,66.3305,66.3836,65.7739,65.9859,13715.0
2022-08-22 12:00:00,74.66,74.79,74.18,74.56,22703.0,65.9683,66.0831,65.5441,65.8799,22703.0
2022-08-22 12:30:00,74.56,74.57,74.34,74.39,13735.0,65.8799,65.8887,65.6855,65.7297,13735.0
2022-08-22 13:00:00,74.44,74.56,74.24,74.3,29581.0,65.7739,65.8799,65.5972,65.6502,29581.0
2022-08-22 13:30:00,74.3,74.4,74.18,74.34,13041.0,65.6502,65.7385,65.5441,65.6855,13041.0
2022-08-22 14:00:00,74.34,74.65,74.18,74.6,21322.0,65.6855,65.9594,65.5441,65.9153,21322.0
2022-08-22 14:30:00,74.59,75.15,74.5,75.15,25403.0,65.9064,66.4012,65.8269,66.4012,25403.0
2022-08-22 15:00:00,75.18,75.4,74.92,75.03,15824.0,66.4277,66.6221,66.198,66.2952,15824.0
2022-08-22 15:30:00,75.03,75.05,74.64,74.87,53207.0,66.2952,66.3129,65.9506,66.1538,53207.0
2022-08-23 09:30:00,74.86,75.83,74.86,75.12,13468.0,66.145,67.0021,66.145,66.3747,13468.0
2022-08-23 10:00:00,75.0,75.49,74.64,74.8,23333.0,66.2687,66.7016,65.9506,66.092,23333.0
2022-08-23 10:30:00,74.76,74.99,74.3,74.6,17764.0,66.0566,66.2599,65.6502,65.9153,17764.0
2022-08-23 11:00:00,74.61,74.93,74.58,74.68,9299.0,65.9241,66.2068,65.8976,65.9859,9299.0
2022-08-23 11:30:00,74.64,74.95,74.47,74.59,20070.0,65.9506,66.2245,65.8004,65.9064,20070.0
2022-08-23 12:00:00,74.57,74.69,74.08,74.18,31017.0,65.8887,65.9948,65.4558,65.5441,31017.0
2022-08-23 12:30:00,74.22,74.35,73.87,74.03,16941.0,65.5795,65.6944,65.2702,65.4116,16941.0
2022-08-23 13:00:00,73.97,74.2,73.64,74.2,17844.0,65.3586,65.5618,65.067,65.5618,17844.0
2022-08-23 13:30:00,74.17,74.29,73.8,74.05,14801.0,65.5353,65.6413,65.2084,65.4293,14801.0
2022-08-23 14:00:00,74.05,74.27,74.01,74.27,11629.0,65.4293,65.6237,65.3939,65.6237,11629.0
2022-08-23 14:30:00,74.27,74.46,74.12,74.29,21596.0,65.6237,65.7916,65.4911,65.6413,21596.0
2022-08-23 15:00:00,74.31,74.57,74.05,74.57,20276.0,65.659,65.8887,65.4293,65.8887,20276.0
2022-08-23 15:30:00,74.53,74.72,74.3,74.3,67511.0,65.8534,66.0213,65.6502,65.6502,67511.0
2022-08-24 09:30:00,74.44,74.79,74.01,74.6,8492.0,65.7739,66.0831,65.3939,65.9153,8492.0
2022-08-24 10:00:00,74.75,74.76,73.67,74.15,30977.0,66.0478,66.0566,65.0935,65.5176,30977.0
2022-08-24 10:30:00,74.12,74.62,74.08,74.34,14196.0,65.4911,65.9329,65.4558,65.6855,14196.0
2022-08-24 11:00:00,74.34,74.95,74.3,74.87,24783.0,65.6855,66.2245,65.6502,66.1538,24783.0
2022-08-24 11:30:00,74.92,74.92,74.64,74.7,6585.0,66.198,66.198,65.9506,66.0036,6585.0
2022-08-24 12:00:00,74.72,75.15,74.71,74.97,15151.0,66.0213,66.4012,66.0124,66.2422,15151.0
2022-08-24 12:30:00,74.96,74.97,74.04,74.05,5561.0,66.2333,66.2422,65.4204,65.4293,5561.0
2022-08-24 13:00:00,74.01,74.27,73.9,74.0,21093.0,65.3939,65.6237,65.2967,65.3851,21093.0
2022-08-24 13:30:00,73.98,74.03,73.79,73.82,5622.0,65.3674,65.4116,65.1996,65.2261,5622.0
2022-08-24 14:00:00,73.75,74.04,73.62,73.93,7988.0,65.1642,65.4204,65.0493,65.3233,7988.0
2022-08-24 14:30:00,73.89,73.91,73.59,73.84,13396.0,65.2879,65.3056,65.0228,65.2437,13396.0
2022-08-24 15:00:00,73.8,74.07,73.8,73.85,9734.0,65.2084,65.447,65.2084,65.2526,9734.0
2022-08-24 15:30:00,73.85,74.1,73.78,73.92,46022.0,65.2526,65.4735,65.1907,65.3144,46022.0
2022-08-25 09:30:00,73.89,74.23,73.6,73.96,16840.0,65.858,66.161,65.5995,65.9204,16840.0
2022-08-25 10:00:00,74.23,75.12,74.23,74.94,7657.0,66.161,66.9543,66.161,66.7938,7657.0
2022-08-25 10:30:00,74.9,75.21,74.44,74.44,24147.0,66.7582,67.0345,66.3482,66.3482,24147.0
2022-08-25 11:00:00,74.32,74.82,74.21,74.59,12057.0,66.2412,66.6869,66.1432,66.4819,12057.0
2022-08-25 11:30:00,74.55,74.69,74.23,74.28,5729.0,66.4462,66.571,66.161,66.2056,5729.0
2022-08-25 12:00:00,74.42,74.55,74.15,74.24,19124.0,66.3303,66.4462,66.0897,66.1699,19124.0
2022-08-25 12:30:00,74.2,74.44,74.04,74.41,5305.0,66.1343,66.3482,65.9917,66.3214,5305.0
2022-08-25 13:00:00,74.47,74.93,74.4,74.87,8522.0,66.3749,66.7849,66.3125,66.7314,8522.0
2022-08-25 13:30:00,75.03,75.66,75.02,75.51,33154.0,66.874,67.4356,66.8651,67.3019,33154.0
2022-08-25 14:00:00,75.51,75.51,75.12,75.39,8670.0,67.3019,67.3019,66.9543,67.1949,8670.0
2022-08-25 14:30:00,75.35,75.45,74.84,75.07,13796.0,67.1593,67.2484,66.7047,66.9097,13796.0
2022-08-25 15:00:00,75.13,75.4,75.0,75.37,12038.0,66.9632,67.2038,66.8473,67.1771,12038.0
2022-08-25 15:30:00,75.37,75.63,75.25,75.59,37338.0,67.1771,67.4088,67.0701,67.3732,37338.0
2022-08-26 09:30:00,75.95,76.0,75.0,75.53,11563.0,67.694,67.7386,66.8473,67.3197,11563.0
2022-08-26 10:00:00,75.55,75.86,74.18,74.2,33902.0,67.3375,67.6138,66.1164,66.1343,33902.0
2022-08-26 10:30:00,73.86,73.9,73.14,73.28,24448.0,65.8312,65.8669,65.1895,65.3143,24448.0
2022-08-26 11:00:00,73.14,73.53,72.69,73.31,34504.0,65.1895,65.5371,64.7884,65.341,34504.0
2022-08-26 11:30:00,73.34,73.51,73.19,73.26,9629.0,65.3677,65.5193,65.2341,65.2964,9629.0
2022-08-26 12:00:00,73.08,73.31,72.72,72.74,11813.0,65.136,65.341,64.8151,64.833,11813.0
2022-08-26 12:30:00,72.76,72.92,72.7,72.81,9482.0,64.8508,64.9934,64.7973,64.8954,9482.0
2022-08-26 13:00:00,72.79,73.33,72.68,73.33,15920.0,64.8775,65.3588,64.7795,65.3588,15920.0
2022-08-26 13:30:00,73.2,73.2,72.6,72.64,8265.0,65.243,65.243,64.7082,64.7438,8265.0
2022-08-26 14:00:00,72.64,72.81,72.53,72.8,12193.0,64.7438,64.8954,64.6458,64.8864,12193.0
2022-08-26 14:30:00,72.81,72.81,72.36,72.42,12829.0,64.8954,64.8954,64.4943,64.5478,12829.0
2022-08-26 15:00:00,72.39,72.51,72.0,72.0,20949.0,64.521,64.628,64.1734,64.1734,20949.0
2022-08-26 15:30:00,72.0,72.78,71.58,72.62,161522.0,64.1734,64.8686,63.7991,64.726,161522.0
2022-08-29 09:30:00,71.73,72.09,71.02,71.55,22178.0,63.9328,64.2536,63.2999,63.7723,22178.0
2022-08-29 10:00:00,71.42,71.74,71.11,71.49,12163.0,63.6565,63.9417,63.3802,63.7188,12163.0
2022-08-29 10:30:00,71.32,71.47,70.95,71.11,24113.0,63.5673,63.701,63.2375,63.3802,24113.0
2022-08-29 11:00:00,71.23,71.92,71.23,71.92,8942.0,63.4871,64.1021,63.4871,64.1021,8942.0
2022-08-29 11:30:00,71.84,72.15,71.61,71.88,9330.0,64.0308,64.3071,63.8258,64.0665,9330.0
2022-08-29 12:00:00,71.88,71.93,71.48,71.5,9449.0,64.0665,64.111,63.7099,63.7278,9449.0
2022-08-29 12:30:00,71.46,71.63,71.25,71.57,11684.0,63.6921,63.8436,63.5049,63.7901,11684.0
2022-08-29 13:00:00,71.63,71.72,71.32,71.58,13835.0,63.8436,63.9238,63.5673,63.7991,13835.0
2022-08-29 13:30:00,71.58,72.16,71.56,72.06,15552.0,63.7991,64.316,63.7812,64.2269,15552.0
2022-08-29 14:00:00,72.05,72.23,71.9,72.14,17646.0,64.218,64.3784,64.0843,64.2982,17646.0
2022-08-29 14:30:00,72.19,72.21,71.4,71.6,41107.0,64.3428,64.3606,63.6386,63.8169,41107.0
2022-08-29 15:00:00,71.72,71.93,71.27,71.27,19038.0,63.9238,64.111,63.5228,63.5228,19038.0
2022-08-29 15:30:00,71.27,71.3,70.57,70.66,164648.0,63.5228,63.5495,62.8989,62.9791,164648.0
2022-08-30 09:30:00,70.89,71.26,70.12,70.57,20553.0,63.1841,63.5138,62.4978,62.8989,20553.0
2022-08-30 10:00:00,70.59,70.69,69.5,69.78,24360.0,62.9167,63.0058,61.9452,62.1947,24360.0
2022-08-30 10:30:00,69.72,69.72,69.19,69.45,13449.0,62.1412,62.1412,61.6689,61.9006,13449.0
2022-08-30 11:00:00,69.58,69.65,69.08,69.41,11409.0,62.0165,62.0789,61.5708,61.8649,11409.0
2022-08-30 11:30:00,69.31,69.65,69.25,69.25,10424.0,61.7758,62.0789,61.7223,61.7223,10424.0
2022-08-30 12:00:00,69.15,69.44,69.08,69.16,25900.0,61.6332,61.8917,61.5708,61.6421,25900.0
2022-08-30 12:30:00,69.01,69.15,68.84,69.01,6300.0,61.5084,61.6332,61.3569,61.5084,6300.0
2022-08-30 13:00:00,69.0,69.06,68.74,68.85,14019.0,61.4995,61.553,61.2678,61.3658,14019.0
2022-08-30 13:30:00,68.83,69.12,68.57,68.81,17960.0,61.348,61.6065,61.1163,61.3302,17960.0
2022-08-30 14:00:00,68.86,69.22,68.69,68.88,18059.0,61.3747,61.6956,61.2232,61.3926,18059.0
2022-08-30 14:30:00,69.02,69.27,68.9,69.09,9026.0,61.5173,61.7402,61.4104,61.5797,9026.0
2022-08-30 15:00:00,69.08,69.44,69.08,69.1,13059.0,61.5708,61.8917,61.5708,61.5886,13059.0
2022-08-30 15:30:00,69.07,69.18,68.68,68.78,32489.0,61.5619,61.6599,61.2143,61.3034,32489.0
2022-08-31 09:30:00,69.11,69.76,68.68,68.85,31093.0,61.5976,62.1769,61.2143,61.3658,31093.0
2022-08-31 10:00:00,68.52,68.7,67.77,67.89,14484.0,61.0717,61.2321,60.4032,60.5102,14484.0
2022-08-31 10:30:00,67.79,68.31,67.63,67.8,13282.0,60.421,60.8845,60.2784,60.43,13282.0
2022-08-31 11:00:00,67.7,67.87,67.41,67.87,9258.0,60.3408,60.4923,60.0824,60.4923,9258.0
2022-08-31 11:30:00,67.68,68.08,67.64,67.87,16981.0,60.323,60.6795,60.2874,60.4923,16981.0
2022-08-31 12:00:00,67.78,68.13,67.51,68.07,33889.0,60.4121,60.7241,60.1715,60.6706,33889.0
2022-08-31 12:30:00,67.96,68.18,67.77,68.01,21960.0,60.5726,60.7687,60.4032,60.6171,21960.0
2022-08-31 13:00:00,67.98,68.17,67.51,67.67,10328.0,60.5904,60.7597,60.1715,60.3141,10328.0
2022-08-31 13:30:00,67.66,67.77,67.39,67.56,16758.0,60.3052,60.4032,60.0645,60.216,16758.0
2022-08-31 14:00:00,67.68,67.95,67.63,67.73,7960.0,60.323,60.5637,60.2784,60.3676,7960.0
2022-08-31 14:30:00,67.72,67.79,67.49,67.49,10599.0,60.3587,60.421,60.1537,60.1537,10599.0
2022-08-31 15:00:00,67.55,67.86,67.37,67.4,18029.0,60.2071,60.4834,60.0467,60.0734,18029.0
2022-08-31 15:30:00,67.32,67.47,66.9,66.95,90342.0,60.0021,60.1358,59.6278,59.6724,90342.0
2022-09-01 09:30:00,65.38,65.85,63.22,63.26,122926.0,58.273,58.6919,56.3478,56.3835,122926.0
2022-09-01 10:00:00,63.36,63.49,62.7,63.29,65753.0,56.4726,56.5885,55.8843,56.4102,65753.0
2022-09-01 10:30:00,63.03,63.03,61.69,61.7,54146.0,56.1785,56.1785,54.9841,54.993,54146.0
2022-09-01 11:00:00,61.59,61.75,61.14,61.33,66079.0,54.895,55.0376,54.4939,54.6633,66079.0
2022-09-01 11:30:00,61.33,61.68,60.82,61.05,74632.0,54.6633,54.9752,54.2087,54.4137,74632.0
2022-09-01 12:00:00,61.06,61.55,61.06,61.34,69156.0,54.4226,54.8594,54.4226,54.6722,69156.0
2022-09-01 12:30:00,61.31,61.36,60.92,61.05,62685.0,54.6454,54.69,54.2978,54.4137,62685.0
2022-09-01 13:00:00,61.02,62.2,61.02,62.2,60817.0,54.387,55.4387,54.387,55.4387,60817.0
2022-09-01 13:30:00,62.17,62.22,61.66,61.66,36925.0,55.412,55.4565,54.9574,54.9574,36925.0
2022-09-01 14:00:00,61.7,61.96,61.44,61.8,47620.0,54.993,55.2248,54.7613,55.0822,47620.0
2022-09-01 14:30:00,61.82,62.29,61.72,62.19,51606.0,55.1,55.5189,55.0109,55.4298,51606.0
2022-09-01 15:00:00,62.19,62.83,62.19,62.54,29751.0,55.4298,56.0002,55.4298,55.7417,29751.0
2022-09-01 15:30:00,62.52,62.69,62.19,62.56,97661.0,55.7239,55.8754,55.4298,55.7596,97661.0
2022-09-02 09:30:00,63.5,63.5,61.73,62.03,26399.0,56.5974,56.5974,55.0198,55.2872,26399.0
2022-09-02 10:00:00,61.87,62.55,61.73,62.27,38987.0,55.1446,55.7506,55.0198,55.5011,38987.0
2022-09-02 10:30:00,62.28,63.29,62.27,62.91,93966.0,55.51,56.4102,55.5011,56.0715,93966.0
2022-09-02 11:00:00,62.91,63.34,62.89,63.13,24992.0,56.0715,56.4548,56.0537,56.2676,24992.0
2022-09-02 11:30:00,63.16,63.97,63.16,63.92,21133.0,56.2943,57.0163,56.2943,56.9717,21133.0
2022-09-02 12:00:00,63.94,63.97,62.73,62.9,19402.0,56.9896,57.0163,55.9111,56.0626,19402.0
2022-09-02 12:30:00,62.8,62.8,62.15,62.31,13171.0,55.9735,55.9735,55.3941,55.5367,13171.0
2022-09-02 13:00:00,62.29,62.31,61.45,61.52,19950.0,55.5189,55.5367,54.7702,54.8326,19950.0
2022-09-02 13:30:00,61.51,61.72,61.2,61.48,42476.0,54.8237,55.0109,54.5474,54.797,42476.0
2022-09-02 14:00:00,61.47,61.77,61.31,61.75,20967.0,54.788,55.0554,54.6454,55.0376,20967.0
2022-09-02 14:30:00,61.79,61.89,61.4,61.65,21776.0,55.0733,55.1624,54.7257,54.9485,21776.0
2022-09-02 15:00:00,61.67,61.96,61.28,61.42,26103.0,54.9663,55.2248,54.6187,54.7435,26103.0
2022-09-02 15:30:00,61.4,61.4,61.01,61.16,65841.0,54.7257,54.7257,54.3781,54.5117,65841.0
2022-09-06 09:30:00,61.47,61.68,59.22,59.37,81945.0,54.788,54.9752,52.7826,52.9163,81945.0
2022-09-06 10:00:00,59.36,59.36,58.28,58.34,60677.0,52.9074,52.9074,51.9448,51.9983,60677.0
2022-09-06 10:30:00,58.43,58.92,58.13,58.45,45666.0,52.0785,52.5152,51.8111,52.0963,45666.0
2022-09-06 11:00:00,58.38,58.38,57.34,57.34,67090.0,52.0339,52.0339,51.107,51.107,67090.0
2022-09-06 11:30:00,57.3,57.57,56.97,57.31,51568.0,51.0713,51.312,50.7772,51.0802,51568.0
2022-09-06 12:00:00,57.29,57.37,56.54,56.73,46097.0,51.0624,51.1337,50.394,50.5633,46097.0
2022-09-06 12:30:00,56.73,56.97,56.41,56.57,51505.0,50.5633,50.7772,50.2781,50.4207,51505.0
2022-09-06 13:00:00,56.59,56.65,55.97,56.38,49677.0,50.4385,50.492,49.8859,50.2513,49677.0
2022-09-06 13:30:00,56.42,57.0,56.42,56.82,40813.0,50.287,50.8039,50.287,50.6435,40813.0
2022-09-06 14:00:00,56.86,57.26,56.78,57.25,52826.0,50.6792,51.0357,50.6079,51.0268,52826.0
2022-09-06 14:30:00,57.21,57.64,57.0,57.41,30352.0,50.9911,51.3744,50.8039,51.1694,30352.0
2022-09-06 15:00:00,57.41,57.89,57.35,57.61,37684.0,51.1694,51.5972,51.1159,51.3476,37684.0
2022-09-06 15:30:00,57.58,57.98,57.3,57.92,137676.0,51.3209,51.6774,51.0713,51.6239,137676.0
2022-09-07 09:30:00,57.58,58.25,57.0,57.12,43391.0,51.3209,51.9181,50.8039,50.9109,43391.0
2022-09-07 10:00:00,57.04,57.26,56.14,56.31,54073.0,50.8396,51.0357,50.0374,50.189,54073.0
2022-09-07 10:30:00,56.34,56.73,56.34,56.48,49813.0,50.2157,50.5633,50.2157,50.3405,49813.0
2022-09-07 11:00:00,56.51,57.44,56.41,57.12,58943.0,50.3672,51.1961,50.2781,50.9109,58943.0
2022-09-07 11:30:00,57.19,57.3,56.78,56.95,19789.0,50.9733,51.0713,50.6079,50.7594,19789.0
2022-09-07 12:00:00,56.95,57.07,56.62,56.82,19677.0,50.7594,50.8663,50.4653,50.6435,19677.0
2022-09-07 12:30:00,56.84,57.21,56.76,57.0,18627.0,50.6613,50.9911,50.59,50.8039,18627.0
2022-09-07 13:00:00,57.01,57.2,56.79,56.86,17634.0,50.8129,50.9822,50.6168,50.6792,17634.0
2022-09-07 13:30:00,56.86,57.26,56.86,57.05,22134.0,50.6792,51.0357,50.6792,50.8485,22134.0
2022-09-07 14:00:00,57.08,57.19,56.84,57.06,30405.0,50.8753,50.9733,50.6613,50.8574,30405.0
2022-09-07 14:30:00,57.05,57.51,57.05,57.48,37457.0,50.8485,51.2585,50.8485,51.2318,37457.0
2022-09-07 15:00:00,57.48,57.93,57.38,57.46,44389.0,51.2318,51.6329,51.1426,51.2139,44389.0
2022-09-07 15:30:00,57.45,57.73,57.45,57.63,118151.0,51.205,51.4546,51.205,51.3655,118151.0
2022-09-08 09:30:00,56.89,56.89,55.47,56.13,44588.0,50.7059,50.7059,49.4403,50.0285,44588.0
2022-09-08 10:00:00,56.03,56.04,55.19,55.31,51621.0,49.9394,49.9483,49.1907,49.2977,51621.0
2022-09-08 10:30:00,55.4,56.47,55.34,56.44,61634.0,49.3779,50.3316,49.3244,50.3048,61634.0
2022-09-08 11:00:00,56.49,57.73,56.49,57.52,50791.0,50.3494,51.4546,50.3494,51.2674,50791.0
2022-09-08 11:30:00,57.55,57.74,57.32,57.48,29635.0,51.2942,51.4635,51.0892,51.2318,29635.0
2022-09-08 12:00:00,57.42,57.42,56.41,56.52,24684.0,51.1783,51.1783,50.2781,50.3761,24684.0
2022-09-08 12:30:00,56.52,57.22,56.36,56.95,30944.0,50.3761,51.0,50.2335,50.7594,30944.0
2022-09-08 13:00:00,56.97,57.5,56.93,57.45,21327.0,50.7772,51.2496,50.7416,51.205,21327.0
2022-09-08 13:30:00,57.44,57.67,57.01,57.27,24488.0,51.1961,51.4011,50.8129,51.0446,24488.0
2022-09-08 14:00:00,57.24,57.46,57.01,57.27,30268.0,51.0179,51.2139,50.8129,51.0446,30268.0
2022-09-08 14:30:00,57.29,57.58,56.9,56.99,45835.0,51.0624,51.3209,50.7148,50.795,45835.0
2022-09-08 15:00:00,57.0,57.43,56.81,57.33,37893.0,50.8039,51.1872,50.6346,51.0981,37893.0
2022-09-08 15:30:00,57.34,57.82,57.18,57.76,120608.0,51.107,51.5348,50.9644,51.4813,120608.0
2022-09-09 09:30:00,58.73,59.25,58.65,58.88,47333.0,52.3459,52.8094,52.2746,52.4796,47333.0
2022-09-09 10:00:00,58.87,59.05,58.26,58.44,20637.0,52.4707,52.6311,51.927,52.0874,20637.0
2022-09-09 10:30:00,58.46,58.56,57.92,58.22,34411.0,52.1052,52.1944,51.6239,51.8913,34411.0
2022-09-09 11:00:00,58.25,58.59,58.03,58.56,24822.0,51.9181,52.2211,51.722,52.1944,24822.0
2022-09-09 11:30:00,58.52,58.83,58.47,58.55,22797.0,52.1587,52.435,52.1142,52.1855,22797.0
2022-09-09 12:00:00,58.54,58.6,58.17,58.25,11814.0,52.1765,52.23,51.8468,51.9181,11814.0
2022-09-09 12:30:00,58.27,58.62,58.13,58.4,14816.0,51.9359,52.2478,51.8111,52.0518,14816.0
2022-09-09 13:00:00,58.35,58.48,58.24,58.42,14528.0,52.0072,52.1231,51.9092,52.0696,14528.0
2022-09-09 13:30:00,58.41,58.45,58.02,58.16,19215.0,52.0607,52.0963,51.7131,51.8379,19215.0
2022-09-09 14:00:00,58.18,58.33,57.94,58.33,45025.0,51.8557,51.9894,51.6418,51.9894,45025.0
2022-09-09 14:30:00,58.34,58.55,58.21,58.31,28502.0,51.9983,52.1855,51.8824,51.9715,28502.0
2022-09-09 15:00:00,58.31,58.54,57.98,58.05,27646.0,51.9715,52.1765,51.6774,51.7398,27646.0
2022-09-09 15:30:00,58.05,58.37,57.88,57.91,113530.0,51.7398,52.025,51.5883,51.615,113530.0
2022-09-12 09:30:00,58.78,61.24,58.78,61.24,44611.0,52.3905,54.583,52.3905,54.583,44611.0
2022-09-12 10:00:00,61.24,61.3,59.57,59.79,40674.0,54.583,54.6365,53.0946,53.2907,40674.0
2022-09-12 10:30:00,59.79,59.8,58.91,59.09,36973.0,53.2907,53.2996,52.5063,52.6668,36973.0
2022-09-12 11:00:00,58.97,59.05,58.5,58.95,21319.0,52.5598,52.6311,52.1409,52.542,21319.0
2022-09-12 11:30:00,59.01,59.03,58.53,58.62,18356.0,52.5955,52.6133,52.1676,52.2478,18356.0
2022-09-12 12:00:00,58.62,58.91,58.46,58.86,21207.0,52.2478,52.5063,52.1052,52.4618,21207.0
2022-09-12 12:30:00,58.8,59.39,58.8,59.27,27928.0,52.4083,52.9341,52.4083,52.8272,27928.0
2022-09-12 13:00:00,59.21,59.39,59.01,59.38,15267.0,52.7737,52.9341,52.5955,52.9252,15267.0
2022-09-12 13:30:00,59.35,59.38,59.1,59.33,16299.0,52.8985,52.9252,52.6757,52.8807,16299.0
2022-09-12 14:00:00,59.35,59.36,59.22,59.22,20201.0,52.8985,52.9074,52.7826,52.7826,20201.0
2022-09-12 14:30:00,59.2,59.32,59.15,59.24,14710.0,52.7648,52.8718,52.7202,52.8005,14710.0
2022-09-12 15:00:00,59.27,59.59,59.27,59.32,21234.0,52.8272,53.1124,52.8272,52.8718,21234.0
2022-09-12 15:30:00,59.31,59.77,59.28,59.71,77041.0,52.8628,53.2728,52.8361,53.2194,77041.0
2022-09-13 09:30:00,57.37,57.52,56.43,57.23,60574.0,51.1337,51.2674,50.2959,51.0089,60574.0
2022-09-13 10:00:00,57.23,57.84,56.84,57.45,43515.0,51.0089,51.5526,50.6613,51.205,43515.0
2022-09-13 10:30:00,57.42,57.46,56.65,57.09,48787.0,51.1783,51.2139,50.492,50.8842,48787.0
2022-09-13 11:00:00,57.19,57.68,57.04,57.66,28336.0,50.9733,51.41,50.8396,51.3922,28336.0
2022-09-13 11:30:00,57.72,57.88,57.53,57.71,27603.0,51.4457,51.5883,51.2763,51.4368,27603.0
2022-09-13 12:00:00,57.78,58.11,57.63,57.76,25473.0,51.4992,51.7933,51.3655,51.4813,25473.0
2022-09-13 12:30:00,57.71,57.79,57.31,57.38,17355.0,51.4368,51.5081,51.0802,51.1426,17355.0
2022-09-13 13:00:00,57.36,57.85,57.27,57.85,19123.0,51.1248,51.5616,51.0446,51.5616,19123.0
2022-09-13 13:30:00,57.77,57.84,57.45,57.62,27408.0,51.4902,51.5526,51.205,51.3566,27408.0
2022-09-13 14:00:00,57.67,57.9,57.62,57.74,31971.0,51.4011,51.6061,51.3566,51.4635,31971.0
2022-09-13 14:30:00,57.69,57.69,57.15,57.25,45911.0,51.4189,51.4189,50.9376,51.0268,45911.0
2022-09-13 15:00:00,57.23,57.26,56.78,56.79,45358.0,51.0089,51.0357,50.6079,50.6168,45358.0
2022-09-13 15:30:00,56.75,56.98,56.48,56.92,159638.0,50.5811,50.7861,50.3405,50.7326,159638.0
2022-09-14 09:30:00,56.55,56.94,55.51,55.6,43117.0,50.4029,50.7505,49.4759,49.5561,43117.0
2022-09-14 10:00:00,55.6,55.77,54.88,54.99,66489.0,49.5561,49.7077,48.9144,49.0124,66489.0
2022-09-14 10:30:00,55.02,56.03,54.96,55.86,33233.0,49.0392,49.9394,48.9857,49.7879,33233.0
2022-09-14 11:00:00,55.82,56.1,55.49,56.0,17643.0,49.7522,50.0018,49.4581,49.9127,17643.0
2022-09-14 11:30:00,56.0,56.36,55.94,56.18,24929.0,49.9127,50.2335,49.8592,50.0731,24929.0
2022-09-14 12:00:00,56.19,56.39,56.02,56.19,14863.0,50.082,50.2603,49.9305,50.082,14863.0
2022-09-14 12:30:00,56.28,56.56,56.1,56.56,14369.0,50.1622,50.4118,50.0018,50.4118,14369.0
2022-09-14 13:00:00,56.56,56.76,56.11,56.46,41324.0,50.4118,50.59,50.0107,50.3226,41324.0
2022-09-14 13:30:00,56.45,56.53,55.92,56.09,43064.0,50.3137,50.385,49.8413,49.9929,43064.0
2022-09-14 14:00:00,56.09,56.55,56.05,56.42,25772.0,49.9929,50.4029,49.9572,50.287,25772.0
2022-09-14 14:30:00,56.44,56.57,56.05,56.09,16961.0,50.3048,50.4207,49.9572,49.9929,16961.0
2022-09-14 15:00:00,56.09,56.25,55.67,55.84,38441.0,49.9929,50.1355,49.6185,49.77,38441.0
2022-09-14 15:30:00,55.81,56.31,55.53,56.26,94885.0,49.7433,50.189,49.4937,50.1444,94885.0
2022-09-15 09:30:00,55.71,57.66,55.71,57.35,23159.0,49.6542,51.3922,49.6542,51.1159,23159.0
2022-09-15 10:00:00,57.4,57.86,56.68,56.68,91486.0,51.1605,51.5705,50.5187,50.5187,91486.0
2022-09-15 10:30:00,56.77,57.24,56.21,56.21,44495.0,50.5989,51.0179,50.0998,50.0998,44495.0
2022-09-15 11:00:00,56.15,56.19,55.58,55.67,37978.0,50.0463,50.082,49.5383,49.6185,37978.0
2022-09-15 11:30:00,55.76,55.89,54.65,54.73,51177.0,49.6987,49.8146,48.7094,48.7807,51177.0
2022-09-15 12:00:00,54.76,54.87,54.36,54.53,53421.0,48.8074,48.9055,48.4509,48.6024,53421.0
2022-09-15 12:30:00,54.46,54.74,54.3,54.59,43879.0,48.5401,48.7896,48.3974,48.6559,43879.0
2022-09-15 13:00:00,54.7,55.6,54.66,55.07,76878.0,48.754,49.5561,48.7183,49.0837,76878.0
2022-09-15 13:30:00,55.06,55.13,54.76,55.02,73553.0,49.0748,49.1372,48.8074,49.0392,73553.0
2022-09-15 14:00:00,54.94,54.98,54.41,54.41,50130.0,48.9679,49.0035,48.4955,48.4955,50130.0
2022-09-15 14:30:00,54.47,54.73,54.17,54.25,48117.0,48.549,48.7807,48.2816,48.3529,48117.0
2022-09-15 15:00:00,54.25,54.35,53.41,53.42,60682.0,48.3529,48.442,47.6042,47.6131,60682.0
2022-09-15 15:30:00,53.44,53.7,53.29,53.45,149926.0,47.6309,47.8627,47.4972,47.6398,149926.0
2022-09-16 09:30:00,52.49,53.32,52.2,53.28,71736.0,46.7842,47.524,46.5257,47.4883,71736.0
2022-09-16 10:00:00,53.12,54.47,53.0,54.43,80759.0,47.3457,48.549,47.2388,48.5133,80759.0
2022-09-16 10:30:00,54.44,55.23,54.44,54.71,42569.0,48.5222,49.2264,48.5222,48.7629,42569.0
2022-09-16 11:00:00,54.7,55.08,54.08,54.18,58741.0,48.754,49.0927,48.2014,48.2905,58741.0
2022-09-16 11:30:00,54.25,54.6,53.94,54.58,34342.0,48.3529,48.6648,48.0766,48.647,34342.0
2022-09-16 12:00:00,54.52,54.53,53.86,53.86,25957.0,48.5935,48.6024,48.0053,48.0053,25957.0
2022-09-16 12:30:00,53.83,54.14,53.76,54.09,40778.0,47.9785,48.2548,47.9161,48.2103,40778.0
2022-09-16 13:00:00,54.1,54.15,53.66,53.75,25293.0,48.2192,48.2638,47.827,47.9072,25293.0
2022-09-16 13:30:00,53.77,54.01,53.39,53.6,34734.0,47.9251,48.139,47.5864,47.7735,34734.0
2022-09-16 14:00:00,53.53,53.76,53.18,53.74,54328.0,47.7111,47.9161,47.3992,47.8983,54328.0
2022-09-16 14:30:00,53.71,53.99,53.5,53.9,31700.0,47.8716,48.1211,47.6844,48.0409,31700.0
2022-09-16 15:00:00,53.9,54.49,53.9,54.2,67164.0,48.0409,48.5668,48.0409,48.3083,67164.0
2022-09-16 15:30:00,54.15,54.63,54.03,54.38,126102.0,48.2638,48.6916,48.1568,48.4687,126102.0
2022-09-19 09:30:00,53.77,55.18,53.77,54.91,33421.0,47.9251,49.1818,47.9251,48.9411,33421.0
2022-09-19 10:00:00,54.84,54.84,53.55,53.9,29462.0,48.8787,48.8787,47.729,48.0409,29462.0
2022-09-19 10:30:00,53.89,54.22,53.48,53.52,34865.0,48.032,48.3261,47.6666,47.7022,34865.0
2022-09-19 11:00:00,53.5,53.85,53.3,53.35,33419.0,47.6844,47.9964,47.5061,47.5507,33419.0
2022-09-19 11:30:00,53.34,53.34,52.87,52.89,20987.0,47.5418,47.5418,47.1229,47.1407,20987.0
2022-09-19 12:00:00,52.98,53.35,52.97,53.21,47234.0,47.2209,47.5507,47.212,47.4259,47234.0
2022-09-19 12:30:00,53.25,53.82,53.21,53.82,17795.0,47.4616,47.9696,47.4259,47.9696,17795.0
2022-09-19 13:00:00,53.84,54.06,53.54,54.06,22366.0,47.9874,48.1835,47.7201,48.1835,22366.0
2022-09-19 13:30:00,54.03,54.03,53.55,53.82,17382.0,48.1568,48.1568,47.729,47.9696,17382.0
2022-09-19 14:00:00,53.83,54.14,53.78,53.97,22726.0,47.9785,48.2548,47.934,48.1033,22726.0
2022-09-19 14:30:00,53.93,54.1,53.79,53.91,21500.0,48.0677,48.2192,47.9429,48.0498,21500.0
2022-09-19 15:00:00,53.91,54.39,53.91,54.34,34162.0,48.0498,48.4777,48.0498,48.4331,34162.0
2022-09-19 15:30:00,54.34,54.46,54.01,54.04,115655.0,48.4331,48.5401,48.139,48.1657,115655.0
2022-09-20 09:30:00,53.28,53.28,52.61,52.81,38457.0,47.4883,47.4883,46.8912,47.0694,38457.0
2022-09-20 10:00:00,52.8,53.5,52.74,53.23,30325.0,47.0605,47.6844,47.007,47.4438,30325.0
2022-09-20 10:30:00,53.17,53.66,52.95,53.39,36847.0,47.3903,47.827,47.1942,47.5864,36847.0
2022-09-20 11:00:00,53.47,53.63,53.15,53.27,12469.0,47.6577,47.8003,47.3725,47.4794,12469.0
2022-09-20 11:30:00,53.28,53.46,53.09,53.37,20320.0,47.4883,47.6488,47.319,47.5685,20320.0
2022-09-20 12:00:00,53.34,53.5,53.12,53.12,13916.0,47.5418,47.6844,47.3457,47.3457,13916.0
2022-09-20 12:30:00,53.12,53.21,52.92,53.19,36656.0,47.3457,47.4259,47.1675,47.4081,36656.0
2022-09-20 13:00:00,53.19,53.22,53.0,53.1,22663.0,47.4081,47.4348,47.2388,47.3279,22663.0
2022-09-20 13:30:00,53.07,53.1,52.55,52.56,23707.0,47.3011,47.3279,46.8377,46.8466,23707.0
2022-09-20 14:00:00,52.5,52.75,52.41,52.71,23925.0,46.7931,47.0159,46.7129,46.9803,23925.0
2022-09-20 14:30:00,52.71,52.89,52.55,52.77,30585.0,46.9803,47.1407,46.8377,47.0338,30585.0
2022-09-20 15:00:00,52.78,52.99,52.67,52.96,21285.0,47.0427,47.2298,46.9446,47.2031,21285.0
2022-09-20 15:30:00,52.91,53.07,52.82,52.92,88992.0,47.1585,47.3011,47.0783,47.1675,88992.0
2022-09-21 09:30:00,53.5,53.5,52.65,53.1,23338.0,47.6844,47.6844,46.9268,47.3279,23338.0
2022-09-21 10:00:00,52.99,53.11,52.77,53.11,20882.0,47.2298,47.3368,47.0338,47.3368,20882.0
2022-09-21 10:30:00,53.07,53.14,52.71,52.71,16026.0,47.3011,47.3635,46.9803,46.9803,16026.0
2022-09-21 11:00:00,52.66,53.27,52.66,53.26,12278.0,46.9357,47.4794,46.9357,47.4705,12278.0
2022-09-21 11:30:00,53.25,53.28,52.78,52.85,13966.0,47.4616,47.4883,47.0427,47.1051,13966.0
2022-09-21 12:00:00,52.91,53.14,52.82,53.03,10969.0,47.1585,47.3635,47.0783,47.2655,10969.0
2022-09-21 12:30:00,53.05,53.16,52.79,52.8,10735.0,47.2833,47.3814,47.0516,47.0605,10735.0
2022-09-21 13:00:00,52.78,52.9,52.55,52.75,13841.0,47.0427,47.1496,46.8377,47.0159,13841.0
2022-09-21 13:30:00,52.72,52.76,52.52,52.65,29371.0,46.9892,47.0248,46.8109,46.9268,29371.0
2022-09-21 14:00:00,52.66,52.69,51.69,51.93,37313.0,46.9357,46.9625,46.0712,46.2851,37313.0
2022-09-21 14:30:00,51.83,53.34,51.81,52.67,47618.0,46.1959,47.5418,46.1781,46.9446,47618.0
2022-09-21 15:00:00,52.66,52.66,51.54,51.6,49850.0,46.9357,46.9357,45.9375,45.9909,49850.0
2022-09-21 15:30:00,51.53,51.69,51.02,51.11,113076.0,45.9286,46.0712,45.474,45.5542,113076.0
2022-09-22 09:30:00,50.76,50.94,50.02,50.32,22512.0,45.2423,45.4027,44.5827,44.8501,22512.0
2022-09-22 10:00:00,50.25,51.09,50.04,51.02,26356.0,44.7877,45.5364,44.6005,45.474,26356.0
2022-09-22 10:30:00,51.02,51.38,50.85,51.1,75736.0,45.474,45.7949,45.3225,45.5453,75736.0
2022-09-22 11:00:00,51.06,51.37,50.91,51.04,158006.0,45.5096,45.7859,45.3759,45.4918,158006.0
2022-09-22 11:30:00,51.0,51.04,50.3,50.83,26903.0,45.4562,45.4918,44.8323,45.3046,26903.0
2022-09-22 12:00:00,50.86,50.92,50.58,50.8,25598.0,45.3314,45.3849,45.0818,45.2779,25598.0
2022-09-22 12:30:00,50.75,50.87,50.59,50.8,13866.0,45.2333,45.3403,45.0907,45.2779,13866.0
2022-09-22 13:00:00,50.75,50.79,50.41,50.53,15257.0,45.2333,45.269,44.9303,45.0373,15257.0
2022-09-22 13:30:00,50.58,50.99,50.54,50.95,18616.0,45.0818,45.4473,45.0462,45.4116,18616.0
2022-09-22 14:00:00,50.95,50.97,50.47,50.59,23513.0,45.4116,45.4294,44.9838,45.0907,23513.0
2022-09-22 14:30:00,50.61,50.82,50.45,50.79,28213.0,45.1086,45.2957,44.966,45.269,28213.0
2022-09-22 15:00:00,50.86,51.0,50.69,50.73,44132.0,45.3314,45.4562,45.1799,45.2155,44132.0
2022-09-22 15:30:00,50.73,51.0,50.64,50.81,123316.0,45.2155,45.4562,45.1353,45.2868,123316.0
2022-09-23 09:30:00,49.89,50.41,49.51,49.61,49817.0,44.4668,44.9303,44.1281,44.2173,49817.0
2022-09-23 10:00:00,49.56,49.93,49.21,49.92,48279.0,44.1727,44.5025,43.8607,44.4936,48279.0
2022-09-23 10:30:00,49.92,50.12,49.66,50.05,62293.0,44.4936,44.6718,44.2618,44.6094,62293.0
2022-09-23 11:00:00,50.01,50.51,49.81,50.43,22667.0,44.5738,45.0194,44.3955,44.9481,22667.0
2022-09-23 11:30:00,50.42,50.75,50.23,50.25,27823.0,44.9392,45.2333,44.7699,44.7877,27823.0
2022-09-23 12:00:00,50.25,50.57,50.25,50.31,35713.0,44.7877,45.0729,44.7877,44.8412,35713.0
2022-09-23 12:30:00,50.28,50.28,49.87,49.94,21690.0,44.8144,44.8144,44.449,44.5114,21690.0
2022-09-23 13:00:00,49.95,50.1,49.58,49.64,25177.0,44.5203,44.654,44.1905,44.244,25177.0
2022-09-23 13:30:00,49.65,50.0,49.64,49.84,22221.0,44.2529,44.5649,44.244,44.4223,22221.0
2022-09-23 14:00:00,49.72,49.89,49.65,49.73,19351.0,44.3153,44.4668,44.2529,44.3242,19351.0
2022-09-23 14:30:00,49.75,49.85,49.36,49.49,31617.0,44.342,44.4312,43.9944,44.1103,31617.0
2022-09-23 15:00:00,49.53,49.79,49.53,49.69,47035.0,44.146,44.3777,44.146,44.2886,47035.0
2022-09-23 15:30:00,49.74,50.1,49.6,49.94,123864.0,44.3331,44.654,44.2083,44.5114,123864.0
2022-09-26 09:30:00,49.73,51.26,49.72,51.15,37965.0,44.3242,45.6879,44.3153,45.5899,37965.0
2022-09-26 10:00:00,51.2,51.27,50.39,50.73,30390.0,45.6344,45.6968,44.9125,45.2155,30390.0
2022-09-26 10:30:00,50.75,50.75,50.27,50.36,30088.0,45.2333,45.2333,44.8055,44.8857,30088.0
2022-09-26 11:00:00,50.45,50.51,50.0,50.16,27003.0,44.966,45.0194,44.5649,44.7075,27003.0
2022-09-26 11:30:00,50.13,50.33,49.71,49.84,24983.0,44.6807,44.859,44.3064,44.4223,24983.0
2022-09-26 12:00:00,49.91,49.92,49.44,49.44,11129.0,44.4846,44.4936,44.0657,44.0657,11129.0
2022-09-26 12:30:00,49.53,49.78,49.38,49.73,15449.0,44.146,44.3688,44.0123,44.3242,15449.0
2022-09-26 13:00:00,49.73,49.73,49.28,49.44,15336.0,44.3242,44.3242,43.9231,44.0657,15336.0
2022-09-26 13:30:00,49.5,49.64,49.2,49.2,31401.0,44.1192,44.244,43.8518,43.8518,31401.0
2022-09-26 14:00:00,49.27,49.69,49.26,49.6,30323.0,43.9142,44.2886,43.9053,44.2083,30323.0
2022-09-26 14:30:00,49.59,49.98,49.48,49.79,38051.0,44.1994,44.547,44.1014,44.3777,38051.0
2022-09-26 15:00:00,49.83,49.99,49.5,49.52,30794.0,44.4133,44.556,44.1192,44.137,30794.0
2022-09-26 15:30:00,49.43,49.63,49.27,49.4,106990.0,44.0568,44.2351,43.9142,44.0301,106990.0
2022-09-27 09:30:00,50.42,51.26,50.28,50.33,19006.0,44.9392,45.6879,44.8144,44.859,19006.0
2022-09-27 10:00:00,50.36,50.36,49.3,49.31,30079.0,44.8857,44.8857,43.941,43.9499,30079.0
2022-09-27 10:30:00,49.37,49.89,49.37,49.75,36133.0,44.0033,44.4668,44.0033,44.342,36133.0
2022-09-27 11:00:00,49.68,49.7,49.09,49.12,20034.0,44.2797,44.2975,43.7538,43.7805,20034.0
2022-09-27 11:30:00,49.06,49.23,48.71,48.78,18014.0,43.727,43.8786,43.4151,43.4775,18014.0
2022-09-27 12:00:00,48.6,48.8,48.16,48.32,19284.0,43.3171,43.4953,42.9249,43.0675,19284.0
2022-09-27 12:30:00,48.28,48.51,48.05,48.27,16660.0,43.0318,43.2368,42.8268,43.0229,16660.0
2022-09-27 13:00:00,48.25,48.25,47.96,48.02,27045.0,43.0051,43.0051,42.7466,42.8001,27045.0
2022-09-27 13:30:00,48.0,48.18,47.96,48.0,34838.0,42.7823,42.9427,42.7466,42.7823,34838.0
2022-09-27 14:00:00,48.01,48.12,47.82,48.07,65226.0,42.7912,42.8892,42.6218,42.8447,65226.0
2022-09-27 14:30:00,48.02,48.63,47.98,48.43,34119.0,42.8001,43.3438,42.7644,43.1655,34119.0
2022-09-27 15:00:00,48.38,48.38,47.97,48.06,39354.0,43.121,43.121,42.7555,42.8357,39354.0
2022-09-27 15:30:00,48.07,48.09,47.69,48.05,123180.0,42.8447,42.8625,42.506,42.8268,123180.0
2022-09-28 09:30:00,48.3,48.53,47.42,47.79,42350.0,43.0497,43.2547,42.2653,42.5951,42350.0
2022-09-28 10:00:00,47.86,48.1,47.43,47.9,20557.0,42.6575,42.8714,42.2742,42.6931,20557.0
2022-09-28 10:30:00,47.86,48.01,47.72,47.77,16906.0,42.6575,42.7912,42.5327,42.5773,16906.0
2022-09-28 11:00:00,47.72,48.36,47.7,48.23,36858.0,42.5327,43.1031,42.5149,42.9873,36858.0
2022-09-28 11:30:00,48.23,48.44,48.16,48.27,29986.0,42.9873,43.1744,42.9249,43.0229,29986.0
2022-09-28 12:00:00,48.31,48.51,48.2,48.22,35133.0,43.0586,43.2368,42.9605,42.9784,35133.0
2022-09-28 12:30:00,48.22,48.5,48.2,48.27,34966.0,42.9784,43.2279,42.9605,43.0229,34966.0
2022-09-28 13:00:00,48.26,48.46,48.24,48.34,34485.0,43.014,43.1923,42.9962,43.0853,34485.0
2022-09-28 13:30:00,48.32,48.44,48.21,48.3,23217.0,43.0675,43.1744,42.9694,43.0497,23217.0
2022-09-28 14:00:00,48.33,48.38,48.21,48.27,38550.0,43.0764,43.121,42.9694,43.0229,38550.0
2022-09-28 14:30:00,48.28,48.33,48.23,48.25,35717.0,43.0318,43.0764,42.9873,43.0051,35717.0
2022-09-28 15:00:00,48.25,48.53,48.25,48.39,52766.0,43.0051,43.2547,43.0051,43.1299,52766.0
2022-09-28 15:30:00,48.39,48.51,48.1,48.14,145240.0,43.1299,43.2368,42.8714,42.9071,145240.0
2022-09-29 09:30:00,47.46,47.8,45.52,45.64,35909.0,42.301,42.604,40.5719,40.6788,35909.0
2022-09-29 10:00:00,45.56,45.86,45.37,45.48,27871.0,40.6075,40.8749,40.4382,40.5362,27871.0
2022-09-29 10:30:00,45.47,45.6,45.11,45.33,20471.0,40.5273,40.6432,40.2064,40.4025,20471.0
2022-09-29 11:00:00,45.29,45.69,45.15,45.34,39452.0,40.3669,40.7234,40.2421,40.4114,39452.0
2022-09-29 11:30:00,45.35,45.45,45.07,45.18,21369.0,40.4203,40.5095,40.1708,40.2688,21369.0
2022-09-29 12:00:00,45.17,45.43,45.01,45.14,29811.0,40.2599,40.4916,40.1173,40.2332,29811.0
2022-09-29 12:30:00,45.11,45.44,45.1,45.17,14520.0,40.2064,40.5006,40.1975,40.2599,14520.0
2022-09-29 13:00:00,45.14,45.15,44.82,44.97,26236.0,40.2332,40.2421,39.9479,40.0816,26236.0
2022-09-29 13:30:00,44.98,45.26,44.84,44.84,23680.0,40.0906,40.3401,39.9658,39.9658,23680.0
2022-09-29 14:00:00,44.8,44.92,44.05,44.3,84309.0,39.9301,40.0371,39.2616,39.4845,84309.0
2022-09-29 14:30:00,44.3,44.39,43.81,43.81,59288.0,39.4845,39.5647,39.0477,39.0477,59288.0
2022-09-29 15:00:00,43.83,44.25,43.83,44.14,64638.0,39.0656,39.4399,39.0656,39.3419,64638.0
2022-09-29 15:30:00,44.15,44.37,44.0,44.11,141796.0,39.3508,39.5469,39.2171,39.3151,141796.0
2022-09-30 09:30:00,44.2,44.41,42.79,43.12,113698.0,39.3953,39.5825,38.1386,38.4327,113698.0
2022-09-30 10:00:00,43.15,43.56,43.1,43.41,102057.0,38.4595,38.8249,38.4149,38.6912,102057.0
2022-09-30 10:30:00,43.35,43.71,42.99,43.16,110591.0,38.6377,38.9586,38.3169,38.4684,110591.0
2022-09-30 11:00:00,43.17,43.87,43.04,43.6,142647.0,38.4773,39.1012,38.3614,38.8606,142647.0
2022-09-30 11:30:00,43.59,43.73,42.92,43.02,57589.0,38.8517,38.9764,38.2545,38.3436,57589.0
2022-09-30 12:00:00,43.01,43.43,42.78,43.14,34692.0,38.3347,38.709,38.1297,38.4506,34692.0
2022-09-30 12:30:00,43.16,43.86,43.02,43.69,50119.0,38.4684,39.0923,38.3436,38.9408,50119.0
2022-09-30 13:00:00,43.67,43.8,43.4,43.72,31305.0,38.923,39.0388,38.6823,38.9675,31305.0
2022-09-30 13:30:00,43.73,43.88,43.26,43.35,51763.0,38.9764,39.1101,38.5575,38.6377,51763.0
2022-09-30 14:00:00,43.3,43.58,43.2,43.55,24056.0,38.5932,38.8427,38.504,38.816,24056.0
2022-09-30 14:30:00,43.57,43.65,42.97,42.99,53238.0,38.8338,38.9051,38.299,38.3169,53238.0
2022-09-30 15:00:00,42.95,43.18,42.88,43.03,62907.0,38.2812,38.4862,38.2188,38.3525,62907.0
2022-09-30 15:30:00,43.04,43.1,42.68,42.75,150325.0,38.3614,38.4149,38.0406,38.103,150325.0
2022-10-03 09:30:00,43.43,43.72,42.67,42.72,60755.0,38.709,38.9675,38.0317,38.0762,60755.0
2022-10-03 10:00:00,42.76,43.49,42.74,43.4,56936.0,38.1119,38.7625,38.094,38.6823,56936.0
2022-10-03 10:30:00,43.42,43.88,43.21,43.8,68735.0,38.7001,39.1101,38.513,39.0388,68735.0
2022-10-03 11:00:00,43.86,44.54,43.81,43.93,115841.0,39.0923,39.6984,39.0477,39.1547,115841.0
2022-10-03 11:30:00,43.98,44.02,43.5,43.58,46227.0,39.1993,39.2349,38.7714,38.8427,46227.0
2022-10-03 12:00:00,43.64,43.76,43.53,43.61,31097.0,38.8962,39.0032,38.7982,38.8695,31097.0
2022-10-03 12:30:00,43.61,43.61,43.18,43.54,52547.0,38.8695,38.8695,38.4862,38.8071,52547.0
2022-10-03 13:00:00,43.56,43.9,43.5,43.85,29225.0,38.8249,39.128,38.7714,39.0834,29225.0
2022-10-03 13:30:00,43.85,44.06,43.79,43.88,51766.0,39.0834,39.2706,39.0299,39.1101,51766.0
2022-10-03 14:00:00,43.89,44.0,43.49,43.83,222565.0,39.119,39.2171,38.7625,39.0656,222565.0
2022-10-03 14:30:00,43.82,44.5,43.82,44.33,79160.0,39.0566,39.6627,39.0566,39.5112,79160.0
2022-10-03 15:00:00,44.33,44.37,43.84,43.93,54525.0,39.5112,39.5469,39.0745,39.1547,54525.0
2022-10-03 15:30:00,43.92,44.0,43.71,43.73,148280.0,39.1458,39.2171,38.9586,38.9764,148280.0
2022-10-04 09:30:00,44.88,45.93,44.85,45.9,113910.0,40.0014,40.9373,39.9747,40.9105,113910.0
2022-10-04 10:00:00,45.87,46.07,45.07,45.15,65281.0,40.8838,41.0621,40.1708,40.2421,65281.0
2022-10-04 10:30:00,45.18,46.13,45.05,46.04,142233.0,40.2688,41.1155,40.1529,41.0353,142233.0
2022-10-04 11:00:00,46.04,46.5,45.88,46.2,63773.0,41.0353,41.4453,40.8927,41.1779,63773.0
2022-10-04 11:30:00,46.17,46.17,45.71,45.85,29972.0,41.1512,41.1512,40.7412,40.866,29972.0
2022-10-04 12:00:00,46.01,46.01,45.6,45.87,16410.0,41.0086,41.0086,40.6432,40.8838,16410.0
2022-10-04 12:30:00,45.92,46.0,45.58,45.66,23142.0,40.9284,40.9997,40.6253,40.6966,23142.0
2022-10-04 13:00:00,45.67,45.69,45.04,45.36,25641.0,40.7055,40.7234,40.144,40.4292,25641.0
2022-10-04 13:30:00,45.4,45.58,45.35,45.41,16691.0,40.4649,40.6253,40.4203,40.4738,16691.0
2022-10-04 14:00:00,45.41,45.79,45.39,45.54,38937.0,40.4738,40.8125,40.456,40.5897,38937.0
2022-10-04 14:30:00,45.55,45.83,45.38,45.76,75627.0,40.5986,40.8482,40.4471,40.7858,75627.0
2022-10-04 15:00:00,45.76,46.04,45.65,46.02,78839.0,40.7858,41.0353,40.6877,41.0175,78839.0
2022-10-04 15:30:00,45.97,46.12,45.91,45.97,140924.0,40.9729,41.1066,40.9195,40.9729,140924.0
2022-10-05 09:30:00,44.76,45.21,44.43,44.61,70292.0,39.8945,40.2956,39.6003,39.7608,70292.0
2022-10-05 10:00:00,44.54,44.72,44.07,44.12,68013.0,39.6984,39.8588,39.2795,39.324,68013.0
2022-10-05 10:30:00,44.03,44.03,42.93,42.94,33086.0,39.2438,39.2438,38.2634,38.2723,33086.0
2022-10-05 11:00:00,42.9,42.99,42.56,42.88,40421.0,38.2367,38.3169,37.9336,38.2188,40421.0
2022-10-05 11:30:00,42.82,43.15,42.7,42.88,26082.0,38.1654,38.4595,38.0584,38.2188,26082.0
2022-10-05 12:00:00,42.88,43.29,42.74,43.2,17361.0,38.2188,38.5843,38.094,38.504,17361.0
2022-10-05 12:30:00,43.13,43.3,42.92,43.22,24292.0,38.4417,38.5932,38.2545,38.5219,24292.0
2022-10-05 13:00:00,43.19,44.13,43.14,43.84,48265.0,38.4951,39.333,38.4506,39.0745,48265.0
2022-10-05 13:30:00,43.85,43.86,43.64,43.64,19068.0,39.0834,39.0923,38.8962,38.8962,19068.0
2022-10-05 14:00:00,43.65,43.97,43.57,43.97,30794.0,38.9051,39.1903,38.8338,39.1903,30794.0
2022-10-05 14:30:00,44.0,44.23,43.93,44.12,27671.0,39.2171,39.4221,39.1547,39.324,27671.0
2022-10-05 15:00:00,44.12,44.19,43.95,44.03,34702.0,39.324,39.3864,39.1725,39.2438,34702.0
2022-10-05 15:30:00,44.03,44.16,43.56,43.64,97126.0,39.2438,39.3597,38.8249,38.8962,97126.0
2022-10-06 09:30:00,43.18,43.62,42.14,42.14,36929.0,38.4862,38.8784,37.5593,37.5593,36929.0
2022-10-06 10:00:00,42.1,42.1,41.54,41.71,38919.0,37.5236,37.5236,37.0245,37.176,38919.0
2022-10-06 10:30:00,41.73,42.25,41.55,42.18,36590.0,37.1938,37.6573,37.0334,37.5949,36590.0
2022-10-06 11:00:00,42.15,42.34,41.95,42.17,17056.0,37.5682,37.7375,37.3899,37.586,17056.0
2022-10-06 11:30:00,42.16,42.16,41.54,41.55,31077.0,37.5771,37.5771,37.0245,37.0334,31077.0
2022-10-06 12:00:00,41.51,41.96,41.5,41.86,26148.0,36.9978,37.3988,36.9888,37.3097,26148.0
2022-10-06 12:30:00,41.84,42.09,41.76,42.0,12010.0,37.2919,37.5147,37.2206,37.4345,12010.0
2022-10-06 13:00:00,42.03,42.07,41.84,42.02,11283.0,37.4612,37.4969,37.2919,37.4523,11283.0
2022-10-06 13:30:00,42.05,42.18,41.86,41.86,20987.0,37.4791,37.5949,37.3097,37.3097,20987.0
2022-10-06 14:00:00,41.81,41.9,41.58,41.7,20803.0,37.2651,37.3454,37.0601,37.1671,20803.0
2022-10-06 14:30:00,41.73,41.89,41.5,41.73,34961.0,37.1938,37.3364,36.9888,37.1938,34961.0
2022-10-06 15:00:00,41.75,46.01,41.62,45.55,812413.0,37.2117,41.0086,37.0958,40.5986,812413.0
2022-10-06 15:30:00,45.46,45.78,44.36,45.19,877743.0,40.5184,40.8036,39.5379,40.2777,877743.0
2022-10-07 09:30:00,44.55,45.21,42.19,42.22,155944.0,39.7073,40.2956,37.6038,37.6306,155944.0
2022-10-07 10:00:00,42.21,42.57,41.57,41.59,78366.0,37.6217,37.9425,37.0512,37.0691,78366.0
2022-10-07 10:30:00,41.66,41.82,40.88,41.4,105344.0,37.1314,37.2741,36.4362,36.8997,105344.0
2022-10-07 11:00:00,41.4,41.49,40.83,40.84,66456.0,36.8997,36.9799,36.3917,36.4006,66456.0
2022-10-07 11:30:00,40.9,41.01,40.53,40.78,62675.0,36.4541,36.5521,36.1243,36.3471,62675.0
2022-10-07 12:00:00,40.81,40.87,40.48,40.59,50676.0,36.3738,36.4273,36.0797,36.1778,50676.0
2022-10-07 12:30:00,40.55,40.67,40.29,40.46,57020.0,36.1421,36.2491,35.9104,36.0619,57020.0
2022-10-07 13:00:00,40.41,40.57,40.22,40.48,43892.0,36.0173,36.1599,35.848,36.0797,43892.0
2022-10-07 13:30:00,40.51,40.72,40.39,40.46,44735.0,36.1065,36.2936,35.9995,36.0619,44735.0
2022-10-07 14:00:00,40.44,41.2,40.39,40.94,94063.0,36.0441,36.7214,35.9995,36.4897,94063.0
2022-10-07 14:30:00,40.94,40.98,40.46,40.58,52996.0,36.4897,36.5254,36.0619,36.1688,52996.0
2022-10-07 15:00:00,40.55,40.71,40.21,40.26,116295.0,36.1421,36.2847,35.8391,35.8836,116295.0
2022-10-07 15:30:00,40.26,41.08,40.24,41.0,282791.0,35.8836,36.6145,35.8658,36.5432,282791.0
2022-10-10 09:30:00,41.09,41.72,40.45,41.14,64552.0,36.6234,37.1849,36.053,36.668,64552.0
2022-10-10 10:00:00,41.08,41.39,40.82,41.08,40058.0,36.6145,36.8908,36.3828,36.6145,40058.0
2022-10-10 10:30:00,41.03,41.24,40.7,40.85,35992.0,36.5699,36.7571,36.2758,36.4095,35992.0
2022-10-10 11:00:00,40.83,41.28,40.75,41.12,39990.0,36.3917,36.7928,36.3204,36.6501,39990.0
2022-10-10 11:30:00,41.12,41.85,41.08,41.8,33730.0,36.6501,37.3008,36.6145,37.2562,33730.0
2022-10-10 12:00:00,41.8,41.8,41.42,41.5,47083.0,37.2562,37.2562,36.9175,36.9888,47083.0
2022-10-10 12:30:00,41.5,41.57,41.41,41.53,25337.0,36.9888,37.0512,36.9086,37.0156,25337.0
2022-10-10 13:00:00,41.54,41.54,41.07,41.15,37947.0,37.0245,37.0245,36.6056,36.6769,37947.0
2022-10-10 13:30:00,41.12,41.52,41.05,41.37,26725.0,36.6501,37.0067,36.5878,36.873,26725.0
2022-10-10 14:00:00,41.36,41.44,41.12,41.3,25663.0,36.8641,36.9354,36.6501,36.8106,25663.0
2022-10-10 14:30:00,41.29,41.53,41.29,41.29,26065.0,36.8017,37.0156,36.8017,36.8017,26065.0
2022-10-10 15:00:00,41.32,41.53,41.27,41.35,29087.0,36.8284,37.0156,36.7838,36.8551,29087.0
2022-10-10 15:30:00,41.32,41.32,40.83,40.84,123591.0,36.8284,36.8284,36.3917,36.4006,123591.0
2022-10-11 09:30:00,40.5,40.81,39.29,39.29,78857.0,36.0975,36.3738,35.0191,35.0191,78857.0
2022-10-11 10:00:00,39.27,40.51,39.05,40.46,44791.0,35.0012,36.1065,34.8052,36.0619,44791.0
2022-10-11 10:30:00,40.46,40.78,40.24,40.52,55649.0,36.0619,36.3471,35.8658,36.1154,55649.0
2022-10-11 11:00:00,40.57,41.15,40.48,41.05,29106.0,36.1599,36.6769,36.0797,36.5878,29106.0
2022-10-11 11:30:00,41.02,41.79,41.01,41.73,57262.0,36.561,37.2473,36.5521,37.1938,57262.0
2022-10-11 12:00:00,41.72,42.03,41.37,41.67,283025.0,37.1849,37.4612,36.873,37.1404,283025.0
2022-10-11 12:30:00,41.71,42.14,41.66,42.04,43241.0,37.176,37.5593,37.1314,37.4701,43241.0
2022-10-11 13:00:00,42.02,42.12,41.51,41.53,31295.0,37.4523,37.5414,36.9978,37.0156,31295.0
2022-10-11 13:30:00,41.53,41.79,41.29,41.64,25528.0,37.0156,37.2473,36.8017,37.1136,25528.0
2022-10-11 14:00:00,41.63,41.68,41.36,41.46,25036.0,37.1047,37.1493,36.8641,36.9532,25036.0
2022-10-11 14:30:00,41.47,41.52,40.57,40.57,41955.0,36.9621,37.0067,36.1599,36.1599,41955.0
2022-10-11 15:00:00,40.62,40.64,40.08,40.19,42223.0,36.2045,36.2223,35.7232,35.8212,42223.0
2022-10-11 15:30:00,40.17,40.55,40.12,40.23,182283.0,35.8034,36.1421,35.7588,35.8569,182283.0
2022-10-12 09:30:00,40.29,40.45,39.33,40.07,56776.0,35.9104,36.053,35.0547,35.7143,56776.0
2022-10-12 10:00:00,40.16,40.17,39.58,39.97,34337.0,35.7945,35.8034,35.2775,35.6252,34337.0
2022-10-12 10:30:00,40.0,40.07,39.66,39.86,30732.0,35.6519,35.7143,35.3489,35.5271,30732.0
2022-10-12 11:00:00,39.82,40.3,39.82,40.23,20634.0,35.4915,35.9193,35.4915,35.8569,20634.0
2022-10-12 11:30:00,40.24,40.5,40.1,40.46,26204.0,35.8658,36.0975,35.741,36.0619,26204.0
2022-10-12 12:00:00,40.46,40.53,39.94,39.94,15690.0,36.0619,36.1243,35.5984,35.5984,15690.0
2022-10-12 12:30:00,39.93,40.23,39.9,40.21,19304.0,35.5895,35.8569,35.5628,35.8391,19304.0
2022-10-12 13:00:00,40.24,40.73,40.24,40.5,27226.0,35.8658,36.3025,35.8658,36.0975,27226.0
2022-10-12 13:30:00,40.56,40.58,40.07,40.43,43718.0,36.151,36.1688,35.7143,36.0352,43718.0
2022-10-12 14:00:00,40.45,40.85,40.37,40.84,21249.0,36.053,36.4095,35.9817,36.4006,21249.0
2022-10-12 14:30:00,40.88,41.03,40.69,40.82,19927.0,36.4362,36.5699,36.2669,36.3828,19927.0
2022-10-12 15:00:00,40.8,41.14,40.76,40.95,31149.0,36.3649,36.668,36.3293,36.4986,31149.0
2022-10-12 15:30:00,40.95,41.16,40.9,40.96,112863.0,36.4986,36.6858,36.4541,36.5075,112863.0
2022-10-13 09:30:00,40.0,41.05,39.4,40.52,63241.0,35.6519,36.5878,35.1171,36.1154,63241.0
2022-10-13 10:00:00,40.54,40.84,39.99,40.07,45081.0,36.1332,36.4006,35.643,35.7143,45081.0
2022-10-13 10:30:00,40.04,40.57,40.0,40.32,33331.0,35.6875,36.1599,35.6519,35.9371,33331.0
2022-10-13 11:00:00,40.51,42.43,40.33,42.05,40084.0,36.1065,37.8177,35.946,37.4791,40084.0
2022-10-13 11:30:00,42.02,42.99,41.78,42.71,212835.0,37.4523,38.3169,37.2384,38.0673,212835.0
2022-10-13 12:00:00,42.7,42.82,42.1,42.23,82497.0,38.0584,38.1654,37.5236,37.6395,82497.0
2022-10-13 12:30:00,42.2,42.42,42.01,42.3,25045.0,37.6127,37.8088,37.4434,37.7019,25045.0
2022-10-13 13:00:00,42.3,42.64,42.0,42.49,24194.0,37.7019,38.0049,37.4345,37.8712,24194.0
2022-10-13 13:30:00,42.62,42.7,42.32,42.47,29161.0,37.9871,38.0584,37.7197,37.8534,29161.0
2022-10-13 14:00:00,42.51,42.66,42.41,42.41,20452.0,37.889,38.0227,37.7999,37.7999,20452.0
2022-10-13 14:30:00,42.47,42.69,42.4,42.65,27323.0,37.8534,38.0495,37.791,38.0138,27323.0
2022-10-13 15:00:00,42.62,42.84,42.43,42.48,45570.0,37.9871,38.1832,37.8177,37.8623,45570.0
2022-10-13 15:30:00,42.46,42.58,42.18,42.26,113256.0,37.8445,37.9514,37.5949,37.6662,113256.0
2022-10-14 09:30:00,43.13,43.45,42.38,42.4,42585.0,38.4417,38.7269,37.7732,37.791,42585.0
2022-10-14 10:00:00,42.49,42.59,41.48,41.84,32409.0,37.8712,37.9604,36.971,37.2919,32409.0
2022-10-14 10:30:00,41.92,42.91,41.86,42.64,39743.0,37.3632,38.2456,37.3097,38.0049,39743.0
2022-10-14 11:00:00,42.64,42.83,42.2,42.43,92803.0,38.0049,38.1743,37.6127,37.8177,92803.0
2022-10-14 11:30:00,42.39,42.43,41.97,42.34,25799.0,37.7821,37.8177,37.4077,37.7375,25799.0
2022-10-14 12:00:00,42.28,42.56,42.22,42.53,24099.0,37.6841,37.9336,37.6306,37.9069,24099.0
2022-10-14 12:30:00,42.55,42.75,42.45,42.5,32486.0,37.9247,38.103,37.8356,37.8801,32486.0
2022-10-14 13:00:00,42.48,42.75,42.48,42.73,38609.0,37.8623,38.103,37.8623,38.0851,38609.0
2022-10-14 13:30:00,42.71,43.16,42.68,43.16,101742.0,38.0673,38.4684,38.0406,38.4684,101742.0
2022-10-14 14:00:00,43.1,43.14,42.82,42.97,43222.0,38.4149,38.4506,38.1654,38.299,43222.0
2022-10-14 14:30:00,42.97,43.38,42.9,43.34,53365.0,38.299,38.6645,38.2367,38.6288,53365.0
2022-10-14 15:00:00,43.35,43.38,43.17,43.38,45902.0,38.6377,38.6645,38.4773,38.6645,45902.0
2022-10-14 15:30:00,43.38,43.51,43.05,43.25,156265.0,38.6645,38.7803,38.3703,38.5486,156265.0
2022-10-17 09:30:00,44.57,45.9,44.35,45.05,138842.0,39.7251,40.9105,39.529,40.1529,138842.0
2022-10-17 10:00:00,45.1,45.35,44.76,45.01,66982.0,40.1975,40.4203,39.8945,40.1173,66982.0
2022-10-17 10:30:00,45.0,45.74,44.77,44.77,35687.0,40.1084,40.7679,39.9034,39.9034,35687.0
2022-10-17 11:00:00,44.81,45.67,44.79,45.67,40349.0,39.939,40.7055,39.9212,40.7055,40349.0
2022-10-17 11:30:00,45.62,45.8,45.35,45.63,48661.0,40.661,40.8214,40.4203,40.6699,48661.0
2022-10-17 12:00:00,45.63,45.86,45.44,45.48,50381.0,40.6699,40.8749,40.5006,40.5362,50381.0
2022-10-17 12:30:00,45.51,45.81,45.2,45.33,66226.0,40.5629,40.8303,40.2866,40.4025,66226.0
2022-10-17 13:00:00,45.33,45.39,45.16,45.34,24957.0,40.4025,40.456,40.251,40.4114,24957.0
2022-10-17 13:30:00,45.34,45.69,45.34,45.66,41816.0,40.4114,40.7234,40.4114,40.6966,41816.0
2022-10-17 14:00:00,45.66,45.94,45.63,45.76,51804.0,40.6966,40.9462,40.6699,40.7858,51804.0
2022-10-17 14:30:00,45.76,45.82,45.33,45.62,77752.0,40.7858,40.8392,40.4025,40.661,77752.0
2022-10-17 15:00:00,45.62,45.67,45.24,45.27,107690.0,40.661,40.7055,40.3223,40.349,107690.0
2022-10-17 15:30:00,45.26,45.58,45.2,45.44,229668.0,40.3401,40.6253,40.2866,40.5006,229668.0
2022-10-18 09:30:00,46.55,47.44,46.47,46.54,53773.0,41.4899,42.2831,41.4186,41.481,53773.0
2022-10-18 10:00:00,46.58,46.87,46.2,46.28,44595.0,41.5166,41.7751,41.1779,41.2492,44595.0
2022-10-18 10:30:00,46.21,46.47,46.05,46.18,22040.0,41.1868,41.4186,41.0442,41.1601,22040.0
2022-10-18 11:00:00,46.19,46.54,45.87,45.98,79890.0,41.169,41.481,40.8838,40.9819,79890.0
2022-10-18 11:30:00,45.87,46.0,45.44,45.87,25142.0,40.8838,40.9997,40.5006,40.8838,25142.0
2022-10-18 12:00:00,45.87,46.06,45.68,45.83,20536.0,40.8838,41.0532,40.7145,40.8482,20536.0
2022-10-18 12:30:00,45.94,46.04,45.72,45.76,17325.0,40.9462,41.0353,40.7501,40.7858,17325.0
2022-10-18 13:00:00,45.77,45.91,45.5,45.86,21940.0,40.7947,40.9195,40.554,40.8749,21940.0
2022-10-18 13:30:00,45.88,46.11,45.81,46.04,13231.0,40.8927,41.0977,40.8303,41.0353,13231.0
2022-10-18 14:00:00,46.12,46.58,45.96,46.44,34174.0,41.1066,41.5166,40.964,41.3918,34174.0
2022-10-18 14:30:00,46.44,46.44,45.7,45.97,23167.0,41.3918,41.3918,40.7323,40.9729,23167.0
2022-10-18 15:00:00,45.93,46.28,45.89,46.25,21330.0,40.9373,41.2492,40.9016,41.2225,21330.0
2022-10-18 15:30:00,46.29,46.39,46.04,46.21,106976.0,41.2582,41.3473,41.0353,41.1868,106976.0
2022-10-19 09:30:00,45.51,46.04,44.96,45.09,22575.0,40.5629,41.0353,40.0727,40.1886,22575.0
2022-10-19 10:00:00,45.15,45.51,44.98,45.36,31726.0,40.2421,40.5629,40.0906,40.4292,31726.0
2022-10-19 10:30:00,45.42,45.51,45.0,45.03,42957.0,40.4827,40.5629,40.1084,40.1351,42957.0
2022-10-19 11:00:00,44.98,45.31,44.98,45.04,15796.0,40.0906,40.3847,40.0906,40.144,15796.0
2022-10-19 11:30:00,45.0,45.22,44.95,45.08,15283.0,40.1084,40.3045,40.0638,40.1797,15283.0
2022-10-19 12:00:00,45.07,45.15,44.94,45.1,77344.0,40.1708,40.2421,40.0549,40.1975,77344.0
2022-10-19 12:30:00,45.07,45.08,44.55,44.55,29213.0,40.1708,40.1797,39.7073,39.7073,29213.0
2022-10-19 13:00:00,44.55,44.55,43.97,44.26,49874.0,39.7073,39.7073,39.1903,39.4488,49874.0
2022-10-19 13:30:00,44.32,44.72,44.3,44.7,32363.0,39.5023,39.8588,39.4845,39.841,32363.0
2022-10-19 14:00:00,44.7,45.16,44.67,45.16,30285.0,39.841,40.251,39.8143,40.251,30285.0
2022-10-19 14:30:00,45.13,45.16,44.7,44.73,41943.0,40.2242,40.251,39.841,39.8677,41943.0
2022-10-19 15:00:00,44.74,44.83,44.42,44.47,24357.0,39.8766,39.9569,39.5914,39.636,24357.0
2022-10-19 15:30:00,44.46,44.6,44.36,44.54,73163.0,39.6271,39.7519,39.5379,39.6984,73163.0
2022-10-20 09:30:00,44.71,45.5,44.65,44.77,14095.0,39.8499,40.554,39.7964,39.9034,14095.0
2022-10-20 10:00:00,44.82,45.47,44.78,45.16,16381.0,39.9479,40.5273,39.9123,40.251,16381.0
2022-10-20 10:30:00,45.21,45.23,44.58,44.78,21427.0,40.2956,40.3134,39.734,39.9123,21427.0
2022-10-20 11:00:00,44.77,44.98,44.5,44.58,30787.0,39.9034,40.0906,39.6627,39.734,30787.0
2022-10-20 11:30:00,44.6,44.74,44.49,44.65,21376.0,39.7519,39.8766,39.6538,39.7964,21376.0
2022-10-20 12:00:00,44.72,44.76,44.43,44.53,43299.0,39.8588,39.8945,39.6003,39.6895,43299.0
2022-10-20 12:30:00,44.55,44.55,43.95,44.1,39037.0,39.7073,39.7073,39.1725,39.3062,39037.0
2022-10-20 13:00:00,44.08,44.11,43.88,43.98,28079.0,39.2884,39.3151,39.1101,39.1993,28079.0
2022-10-20 13:30:00,43.95,44.16,43.91,44.02,29702.0,39.1725,39.3597,39.1369,39.2349,29702.0
2022-10-20 14:00:00,44.02,44.02,43.74,43.81,21152.0,39.2349,39.2349,38.9853,39.0477,21152.0
2022-10-20 14:30:00,43.81,44.04,43.78,43.94,27587.0,39.0477,39.2527,39.021,39.1636,27587.0
2022-10-20 15:00:00,43.88,44.01,43.59,43.66,28422.0,39.1101,39.226,38.8517,38.914,28422.0
2022-10-20 15:30:00,43.68,43.91,43.6,43.74,106624.0,38.9319,39.1369,38.8606,38.9853,106624.0
2022-10-21 09:30:00,43.57,43.96,43.07,43.77,43962.0,38.8338,39.1814,38.3882,39.0121,43962.0
2022-10-21 10:00:00,43.79,44.31,43.27,43.27,22885.0,39.0299,39.4934,38.5664,38.5664,22885.0
2022-10-21 10:30:00,43.28,43.73,43.15,43.3,17520.0,38.5753,38.9764,38.4595,38.5932,17520.0
2022-10-21 11:00:00,43.26,43.83,43.13,43.8,17230.0,38.5575,39.0656,38.4417,39.0388,17230.0
2022-10-21 11:30:00,43.82,44.22,43.81,44.13,21142.0,39.0566,39.4132,39.0477,39.333,21142.0
2022-10-21 12:00:00,44.3,44.41,44.08,44.21,14227.0,39.4845,39.5825,39.2884,39.4043,14227.0
2022-10-21 12:30:00,44.14,44.5,44.14,44.35,8957.0,39.3419,39.6627,39.3419,39.529,8957.0
2022-10-21 13:00:00,44.37,44.6,44.37,44.37,20675.0,39.5469,39.7519,39.5469,39.5469,20675.0
2022-10-21 13:30:00,44.42,44.63,44.39,44.48,17344.0,39.5914,39.7786,39.5647,39.6449,17344.0
2022-10-21 14:00:00,44.47,44.55,44.21,44.21,10135.0,39.636,39.7073,39.4043,39.4043,10135.0
2022-10-21 14:30:00,44.27,44.34,44.19,44.23,18765.0,39.4577,39.5201,39.3864,39.4221,18765.0
2022-10-21 15:00:00,44.23,44.41,44.21,44.41,25562.0,39.4221,39.5825,39.4043,39.5825,25562.0
2022-10-21 15:30:00,44.39,44.62,44.34,44.5,74638.0,39.5647,39.7697,39.5201,39.6627,74638.0
2022-10-24 09:30:00,44.54,44.54,43.65,44.12,32427.0,39.6984,39.6984,38.9051,39.324,32427.0
2022-10-24 10:00:00,44.17,44.17,43.22,43.64,25073.0,39.3686,39.3686,38.5219,38.8962,25073.0
2022-10-24 10:30:00,43.55,44.13,43.46,44.13,24609.0,38.816,39.333,38.7358,39.333,24609.0
2022-10-24 11:00:00,44.09,44.59,44.01,44.45,24714.0,39.2973,39.7429,39.226,39.6182,24714.0
2022-10-24 11:30:00,44.48,45.17,44.43,45.08,19115.0,39.6449,40.2599,39.6003,40.1797,19115.0
2022-10-24 12:00:00,45.18,45.57,45.03,45.5,32181.0,40.2688,40.6164,40.1351,40.554,32181.0
2022-10-24 12:30:00,45.48,45.62,45.11,45.11,33338.0,40.5362,40.661,40.2064,40.2064,33338.0
2022-10-24 13:00:00,45.12,45.16,44.7,44.79,17425.0,40.2153,40.251,39.841,39.9212,17425.0
2022-10-24 13:30:00,44.82,44.82,44.26,44.35,20007.0,39.9479,39.9479,39.4488,39.529,20007.0
2022-10-24 14:00:00,44.37,44.77,44.37,44.7,12046.0,39.5469,39.9034,39.5469,39.841,12046.0
2022-10-24 14:30:00,44.69,44.94,44.67,44.87,22907.0,39.8321,40.0549,39.8143,39.9925,22907.0
2022-10-24 15:00:00,44.87,45.0,44.77,44.88,31060.0,39.9925,40.1084,39.9034,40.0014,31060.0
2022-10-24 15:30:00,44.88,44.89,44.49,44.53,71531.0,40.0014,40.0103,39.6538,39.6895,71531.0
2022-10-25 09:30:00,44.54,45.29,44.21,45.29,31341.0,39.6984,40.3669,39.4043,40.3669,31341.0
2022-10-25 10:00:00,45.43,46.04,45.25,45.88,23327.0,40.4916,41.0353,40.3312,40.8927,23327.0
2022-10-25 10:30:00,45.91,46.05,45.62,45.78,24251.0,40.9195,41.0442,40.661,40.8036,24251.0
2022-10-25 11:00:00,45.79,46.43,45.77,46.29,21406.0,40.8125,41.3829,40.7947,41.2582,21406.0
2022-10-25 11:30:00,46.26,46.67,46.14,46.14,39598.0,41.2314,41.5968,41.1245,41.1245,39598.0
2022-10-25 12:00:00,46.2,46.53,46.1,46.47,31132.0,41.1779,41.4721,41.0888,41.4186,31132.0
2022-10-25 12:30:00,46.46,46.65,46.32,46.46,29440.0,41.4097,41.579,41.2849,41.4097,29440.0
2022-10-25 13:00:00,46.49,46.9,46.39,46.86,29727.0,41.4364,41.8018,41.3473,41.7662,29727.0
2022-10-25 13:30:00,46.87,46.96,46.63,46.76,19785.0,41.7751,41.8553,41.5612,41.6771,19785.0
2022-10-25 14:00:00,46.72,47.0,46.72,46.75,24528.0,41.6414,41.891,41.6414,41.6682,24528.0
2022-10-25 14:30:00,46.77,46.84,46.54,46.76,23089.0,41.686,41.7484,41.481,41.6771,23089.0
2022-10-25 15:00:00,46.77,47.14,46.76,47.07,37085.0,41.686,42.0158,41.6771,41.9534,37085.0
2022-10-25 15:30:00,47.07,47.3,47.04,47.21,124178.0,41.9534,42.1584,41.9266,42.0781,124178.0
2022-10-26 09:30:00,47.15,47.58,46.61,46.61,31974.0,42.0247,42.4079,41.5434,41.5434,31974.0
2022-10-26 10:00:00,46.73,47.97,46.73,47.97,23909.0,41.6503,42.7555,41.6503,42.7555,23909.0
2022-10-26 10:30:00,47.92,48.83,47.87,48.42,48458.0,42.711,43.522,42.6664,43.1566,48458.0
2022-10-26 11:00:00,48.43,48.9,48.42,48.81,31182.0,43.1655,43.5844,43.1566,43.5042,31182.0
2022-10-26 11:30:00,48.71,49.18,48.67,49.14,18847.0,43.4151,43.834,43.3794,43.7984,18847.0
2022-10-26 12:00:00,49.14,49.2,48.93,49.05,15070.0,43.7984,43.8518,43.6112,43.7181,15070.0
2022-10-26 12:30:00,49.04,49.09,48.17,48.22,28044.0,43.7092,43.7538,42.9338,42.9784,28044.0
2022-10-26 13:00:00,48.18,48.19,47.55,47.55,25560.0,42.9427,42.9516,42.3812,42.3812,25560.0
2022-10-26 13:30:00,47.54,47.93,47.46,47.92,28751.0,42.3723,42.7199,42.301,42.711,28751.0
2022-10-26 14:00:00,47.83,47.84,47.32,47.32,18949.0,42.6308,42.6397,42.1762,42.1762,18949.0
2022-10-26 14:30:00,47.34,47.52,47.28,47.37,23059.0,42.194,42.3544,42.1405,42.2208,23059.0
2022-10-26 15:00:00,47.35,47.4,47.03,47.4,47826.0,42.2029,42.2475,41.9177,42.2475,47826.0
2022-10-26 15:30:00,47.4,47.54,47.25,47.26,88102.0,42.2475,42.3723,42.1138,42.1227,88102.0
2022-10-27 09:30:00,47.47,48.48,47.26,47.3,41470.0,42.3099,43.2101,42.1227,42.1584,41470.0
2022-10-27 10:00:00,47.29,48.34,47.2,48.24,30304.0,42.1495,43.0853,42.0692,42.9962,30304.0
2022-10-27 10:30:00,48.31,48.38,47.69,47.94,32327.0,43.0586,43.121,42.506,42.7288,32327.0
2022-10-27 11:00:00,47.88,48.59,47.88,48.43,27911.0,42.6753,43.3081,42.6753,43.1655,27911.0
2022-10-27 11:30:00,48.42,48.6,47.94,48.07,25194.0,43.1566,43.3171,42.7288,42.8447,25194.0
2022-10-27 12:00:00,48.09,49.06,48.03,48.86,57936.0,42.8625,43.727,42.809,43.5488,57936.0
2022-10-27 12:30:00,48.85,49.05,48.6,48.91,36961.0,43.5399,43.7181,43.3171,43.5934,36961.0
2022-10-27 13:00:00,48.96,49.35,48.83,48.98,30054.0,43.6379,43.9855,43.522,43.6557,30054.0
2022-10-27 13:30:00,48.94,49.2,48.75,49.09,36576.0,43.6201,43.8518,43.4507,43.7538,36576.0
2022-10-27 14:00:00,49.06,49.18,48.37,48.39,43241.0,43.727,43.834,43.1121,43.1299,43241.0
2022-10-27 14:30:00,48.36,48.52,48.09,48.22,39096.0,43.1031,43.2457,42.8625,42.9784,39096.0
2022-10-27 15:00:00,48.24,48.41,47.88,47.89,32393.0,42.9962,43.1477,42.6753,42.6842,32393.0
2022-10-27 15:30:00,47.84,48.03,47.42,47.56,134186.0,42.6397,42.809,42.2653,42.3901,134186.0
2022-10-28 09:30:00,47.18,47.75,46.6,47.2,42589.0,42.0514,42.5594,41.5345,42.0692,42589.0
2022-10-28 10:00:00,47.26,47.79,46.72,46.92,31679.0,42.1227,42.5951,41.6414,41.8197,31679.0
2022-10-28 10:30:00,46.93,47.44,46.8,47.4,27914.0,41.8286,42.2831,41.7127,42.2475,27914.0
2022-10-28 11:00:00,47.44,47.65,47.23,47.57,18666.0,42.2831,42.4703,42.096,42.399,18666.0
2022-10-28 11:30:00,47.58,47.67,47.29,47.39,25140.0,42.4079,42.4881,42.1495,42.2386,25140.0
2022-10-28 12:00:00,47.4,47.8,47.17,47.76,31169.0,42.2475,42.604,42.0425,42.5684,31169.0
2022-10-28 12:30:00,47.76,48.08,47.75,47.91,28624.0,42.5684,42.8536,42.5594,42.7021,28624.0
2022-10-28 13:00:00,47.95,48.07,47.65,47.69,34249.0,42.7377,42.8447,42.4703,42.506,34249.0
2022-10-28 13:30:00,47.7,47.79,47.42,47.44,47362.0,42.5149,42.5951,42.2653,42.2831,47362.0
2022-10-28 14:00:00,47.42,47.46,47.2,47.26,35795.0,42.2653,42.301,42.0692,42.1227,35795.0
2022-10-28 14:30:00,47.27,47.72,47.25,47.59,34238.0,42.1316,42.5327,42.1138,42.4168,34238.0
2022-10-28 15:00:00,47.59,47.8,47.52,47.77,33512.0,42.4168,42.604,42.3544,42.5773,33512.0
2022-10-28 15:30:00,47.75,48.1,47.68,47.97,90561.0,42.5594,42.8714,42.4971,42.7555,90561.0
2022-10-31 09:30:00,47.64,47.64,44.59,45.29,175620.0,42.4614,42.4614,39.7429,40.3669,175620.0
2022-10-31 10:00:00,45.27,46.0,45.26,45.51,47349.0,40.349,40.9997,40.3401,40.5629,47349.0
2022-10-31 10:30:00,45.46,45.48,45.02,45.14,74967.0,40.5184,40.5362,40.1262,40.2332,74967.0
2022-10-31 11:00:00,45.21,46.27,45.02,46.09,158562.0,40.2956,41.2403,40.1262,41.0799,158562.0
2022-10-31 11:30:00,46.09,46.66,45.68,45.68,137279.0,41.0799,41.5879,40.7145,40.7145,137279.0
2022-10-31 12:00:00,45.69,45.75,45.18,45.72,97275.0,40.7234,40.7769,40.2688,40.7501,97275.0
2022-10-31 12:30:00,45.76,46.06,45.61,45.72,35849.0,40.7858,41.0532,40.6521,40.7501,35849.0
2022-10-31 13:00:00,45.69,45.98,45.58,45.76,89996.0,40.7234,40.9819,40.6253,40.7858,89996.0
2022-10-31 13:30:00,45.75,45.8,45.5,45.74,40887.0,40.7769,40.8214,40.554,40.7679,40887.0
2022-10-31 14:00:00,45.72,45.83,45.48,45.51,96463.0,40.7501,40.8482,40.5362,40.5629,96463.0
2022-10-31 14:30:00,45.5,45.75,45.5,45.59,38929.0,40.554,40.7769,40.554,40.6342,38929.0
2022-10-31 15:00:00,45.59,45.85,45.42,45.81,42823.0,40.6342,40.866,40.4827,40.8303,42823.0
2022-10-31 15:30:00,45.81,46.06,45.63,45.91,203153.0,40.8303,41.0532,40.6699,40.9195,203153.0
2022-11-01 09:30:00,47.16,47.66,46.71,47.08,81207.0,42.0336,42.4792,41.6325,41.9623,81207.0
2022-11-01 10:00:00,47.0,47.0,46.2,46.78,58040.0,41.891,41.891,41.1779,41.6949,58040.0
2022-11-01 10:30:00,46.7,46.7,46.23,46.31,46998.0,41.6236,41.6236,41.2047,41.276,46998.0
2022-11-01 11:00:00,46.36,46.46,45.94,46.1,40542.0,41.3205,41.4097,40.9462,41.0888,40542.0
2022-11-01 11:30:00,46.15,46.55,45.98,46.22,35872.0,41.1334,41.4899,40.9819,41.1958,35872.0
2022-11-01 12:00:00,46.23,46.57,46.19,46.23,38250.0,41.2047,41.5077,41.169,41.2047,38250.0
2022-11-01 12:30:00,46.2,46.46,46.09,46.35,31022.0,41.1779,41.4097,41.0799,41.3116,31022.0
2022-11-01 13:00:00,46.37,46.66,46.32,46.43,90381.0,41.3295,41.5879,41.2849,41.3829,90381.0
2022-11-01 13:30:00,46.43,46.74,46.32,46.71,62275.0,41.3829,41.6592,41.2849,41.6325,62275.0
2022-11-01 14:00:00,46.72,46.91,46.53,46.7,52704.0,41.6414,41.8108,41.4721,41.6236,52704.0
2022-11-01 14:30:00,46.72,46.84,46.22,46.32,57970.0,41.6414,41.7484,41.1958,41.2849,57970.0
2022-11-01 15:00:00,46.31,46.43,46.13,46.26,62807.0,41.276,41.3829,41.1155,41.2314,62807.0
2022-11-01 15:30:00,46.31,46.45,46.16,46.26,132434.0,41.276,41.4008,41.1423,41.2314,132434.0
2022-11-02 09:30:00,47.15,47.68,44.42,44.45,251472.0,42.0247,42.4971,39.5914,39.6182,251472.0
2022-11-02 10:00:00,44.44,45.19,43.94,44.41,152789.0,39.6093,40.2777,39.1636,39.5825,152789.0
2022-11-02 10:30:00,44.49,44.81,43.87,44.09,65155.0,39.6538,39.939,39.1012,39.2973,65155.0
2022-11-02 11:00:00,44.08,44.78,43.74,44.72,68330.0,39.2884,39.9123,38.9853,39.8588,68330.0
2022-11-02 11:30:00,44.77,45.58,44.54,45.54,104570.0,39.9034,40.6253,39.6984,40.5897,104570.0
2022-11-02 12:00:00,45.52,45.8,44.94,45.53,92768.0,40.5719,40.8214,40.0549,40.5808,92768.0
2022-11-02 12:30:00,45.57,46.4,45.38,46.25,41126.0,40.6164,41.3562,40.4471,41.2225,41126.0
2022-11-02 13:00:00,46.22,46.27,45.95,46.06,27771.0,41.1958,41.2403,40.9551,41.0532,27771.0
2022-11-02 13:30:00,46.07,47.25,45.99,47.25,42213.0,41.0621,42.1138,40.9908,42.1138,42213.0
2022-11-02 14:00:00,47.26,48.71,47.25,48.67,75825.0,42.1227,43.4151,42.1138,43.3794,75825.0
2022-11-02 14:30:00,48.73,48.92,46.75,47.24,80590.0,43.4329,43.6023,41.6682,42.1049,80590.0
2022-11-02 15:00:00,47.23,47.52,46.0,46.07,83547.0,42.096,42.3544,40.9997,41.0621,83547.0
2022-11-02 15:30:00,46.07,46.3,45.8,46.18,207661.0,41.0621,41.2671,40.8214,41.1601,207661.0
2022-11-03 09:30:00,45.13,47.45,45.13,47.25,58630.0,40.2242,42.2921,40.2242,42.1138,58630.0
2022-11-03 10:00:00,47.33,49.06,47.16,49.05,64831.0,42.1851,43.727,42.0336,43.7181,64831.0
2022-11-03 10:30:00,49.07,49.75,48.65,49.52,61087.0,43.736,44.342,43.3616,44.137,61087.0
2022-11-03 11:00:00,49.43,49.66,48.48,48.57,52269.0,44.0568,44.2618,43.2101,43.2903,52269.0
2022-11-03 11:30:00,48.57,49.22,48.02,48.89,38665.0,43.2903,43.8697,42.8001,43.5755,38665.0
2022-11-03 12:00:00,48.93,49.56,48.75,49.44,64639.0,43.6112,44.1727,43.4507,44.0657,64639.0
2022-11-03 12:30:00,49.45,50.56,49.43,50.48,106037.0,44.0747,45.064,44.0568,44.9927,106037.0
2022-11-03 13:00:00,50.55,50.6,49.41,49.41,68980.0,45.0551,45.0996,44.039,44.039,68980.0
2022-11-03 13:30:00,49.47,49.52,49.15,49.29,40272.0,44.0925,44.137,43.8073,43.932,40272.0
2022-11-03 14:00:00,49.32,49.71,49.2,49.62,37906.0,43.9588,44.3064,43.8518,44.2262,37906.0
2022-11-03 14:30:00,49.62,50.13,49.54,50.02,57846.0,44.2262,44.6807,44.1549,44.5827,57846.0
2022-11-03 15:00:00,50.02,50.58,49.98,50.55,73985.0,44.5827,45.0818,44.547,45.0551,73985.0
2022-11-03 15:30:00,50.55,50.7,50.11,50.46,288226.0,45.0551,45.1888,44.6629,44.9749,288226.0
2022-11-04 09:30:00,51.93,52.18,49.71,50.16,117103.0,46.2851,46.5079,44.3064,44.7075,117103.0
2022-11-04 10:00:00,50.15,50.75,49.61,50.2,52072.0,44.6986,45.2333,44.2173,44.7431,52072.0
2022-11-04 10:30:00,49.96,50.42,49.86,50.0,38328.0,44.5292,44.9392,44.4401,44.5649,38328.0
2022-11-04 11:00:00,50.2,50.34,49.54,49.57,31349.0,44.7431,44.8679,44.1549,44.1816,31349.0
2022-11-04 11:30:00,49.57,49.57,47.74,47.81,72030.0,44.1816,44.1816,42.5505,42.6129,72030.0
2022-11-04 12:00:00,47.87,48.18,47.55,48.09,30740.0,42.6664,42.9427,42.3812,42.8625,30740.0
2022-11-04 12:30:00,48.06,48.06,47.52,47.75,39039.0,42.8357,42.8357,42.3544,42.5594,39039.0
2022-11-04 13:00:00,47.78,48.79,47.72,48.74,76535.0,42.5862,43.4864,42.5327,43.4418,76535.0
2022-11-04 13:30:00,48.6,49.0,48.59,48.92,40133.0,43.3171,43.6736,43.3081,43.6023,40133.0
2022-11-04 14:00:00,48.92,49.51,48.85,49.37,39752.0,43.6023,44.1281,43.5399,44.0033,39752.0
2022-11-04 14:30:00,49.38,49.82,49.23,49.67,40536.0,44.0123,44.4044,43.8786,44.2707,40536.0
2022-11-04 15:00:00,49.66,49.99,49.66,49.93,39750.0,44.2618,44.556,44.2618,44.5025,39750.0
2022-11-04 15:30:00,49.9,50.41,49.77,50.38,142693.0,44.4757,44.9303,44.3599,44.9036,142693.0
2022-11-07 09:30:00,51.54,51.9,50.01,50.22,46301.0,45.9375,46.2583,44.5738,44.761,46301.0
2022-11-07 10:00:00,50.23,51.32,50.23,50.93,23446.0,44.7699,45.7414,44.7699,45.3938,23446.0
2022-11-07 10:30:00,50.95,51.16,50.78,51.11,14332.0,45.4116,45.5988,45.2601,45.5542,14332.0
2022-11-07 11:00:00,51.1,51.11,50.56,50.65,19182.0,45.5453,45.5542,45.064,45.1442,19182.0
2022-11-07 11:30:00,50.64,50.66,49.97,50.25,23434.0,45.1353,45.1531,44.5381,44.7877,23434.0
2022-11-07 12:00:00,50.22,50.92,50.13,50.85,16081.0,44.761,45.3849,44.6807,45.3225,16081.0
2022-11-07 12:30:00,50.87,50.9,50.51,50.86,29373.0,45.3403,45.367,45.0194,45.3314,29373.0
2022-11-07 13:00:00,50.86,51.59,50.85,51.29,54001.0,45.3314,45.982,45.3225,45.7146,54001.0
2022-11-07 13:30:00,51.38,51.83,51.34,51.83,36077.0,45.7949,46.1959,45.7592,46.1959,36077.0
2022-11-07 14:00:00,51.85,52.42,51.84,52.37,60178.0,46.2138,46.7218,46.2049,46.6772,60178.0
2022-11-07 14:30:00,52.37,52.44,51.71,51.82,55081.0,46.6772,46.7396,46.089,46.187,55081.0
2022-11-07 15:00:00,51.72,52.06,51.65,51.91,41417.0,46.0979,46.4009,46.0355,46.2672,41417.0
2022-11-07 15:30:00,51.9,51.94,51.57,51.73,135665.0,46.2583,46.294,45.9642,46.1068,135665.0
2022-11-08 09:30:00,54.24,55.64,53.26,54.36,184334.0,48.344,49.5918,47.4705,48.4509,184334.0
2022-11-08 10:00:00,54.22,55.07,54.22,54.7,100702.0,48.3261,49.0837,48.3261,48.754,100702.0
2022-11-08 10:30:00,54.62,56.17,54.62,56.17,118629.0,48.6827,50.0642,48.6827,50.0642,118629.0
2022-11-08 11:00:00,56.21,56.97,55.93,56.8,55277.0,50.0998,50.7772,49.8503,50.6257,55277.0
2022-11-08 11:30:00,56.79,57.29,56.7,57.05,68459.0,50.6168,51.0624,50.5366,50.8485,68459.0
2022-11-08 12:00:00,57.05,57.2,56.66,56.77,50679.0,50.8485,50.9822,50.5009,50.5989,50679.0
2022-11-08 12:30:00,56.82,57.19,56.76,56.98,29266.0,50.6435,50.9733,50.59,50.7861,29266.0
2022-11-08 13:00:00,56.96,57.16,56.08,56.14,45270.0,50.7683,50.9466,49.984,50.0374,45270.0
2022-11-08 13:30:00,56.13,56.39,55.7,56.13,83904.0,50.0285,50.2603,49.6453,50.0285,83904.0
2022-11-08 14:00:00,56.18,56.39,55.27,55.27,57478.0,50.0731,50.2603,49.262,49.262,57478.0
2022-11-08 14:30:00,55.26,56.21,55.03,55.84,73692.0,49.2531,50.0998,49.0481,49.77,73692.0
2022-11-08 15:00:00,55.82,56.2,55.71,55.96,96972.0,49.7522,50.0909,49.6542,49.877,96972.0
2022-11-08 15:30:00,55.93,56.1,55.62,55.72,245140.0,49.8503,50.0018,49.574,49.6631,245140.0
2022-11-09 09:30:00,55.0,55.21,54.07,54.66,77055.0,49.0214,49.2085,48.1924,48.7183,77055.0
2022-11-09 10:00:00,54.77,55.55,54.77,55.03,36977.0,48.8164,49.5116,48.8164,49.0481,36977.0
2022-11-09 10:30:00,54.86,55.11,54.47,55.08,30218.0,48.8966,49.1194,48.549,49.0927,30218.0
2022-11-09 11:00:00,54.96,55.22,54.77,54.99,29428.0,48.9857,49.2174,48.8164,49.0124,29428.0
2022-11-09 11:30:00,54.85,55.07,54.35,54.69,60564.0,48.8877,49.0837,48.442,48.7451,60564.0
2022-11-09 12:00:00,54.73,54.78,54.3,54.41,30983.0,48.7807,48.8253,48.3974,48.4955,30983.0
2022-11-09 12:30:00,54.35,54.45,54.08,54.39,26803.0,48.442,48.5311,48.2014,48.4777,26803.0
2022-11-09 13:00:00,54.42,54.42,53.72,53.78,32381.0,48.5044,48.5044,47.8805,47.934,32381.0
2022-11-09 13:30:00,53.8,53.8,53.4,53.54,30922.0,47.9518,47.9518,47.5953,47.7201,30922.0
2022-11-09 14:00:00,53.57,53.87,53.4,53.66,27459.0,47.7468,48.0142,47.5953,47.827,27459.0
2022-11-09 14:30:00,53.64,53.64,53.25,53.38,29136.0,47.8092,47.8092,47.4616,47.5775,29136.0
2022-11-09 15:00:00,53.41,53.9,53.37,53.76,34747.0,47.6042,48.0409,47.5685,47.9161,34747.0
2022-11-09 15:30:00,53.76,53.86,53.4,53.61,107126.0,47.9161,48.0053,47.5953,47.7824,107126.0
2022-11-10 09:30:00,56.9,59.25,56.9,59.25,113703.0,50.7148,52.8094,50.7148,52.8094,113703.0
2022-11-10 10:00:00,59.25,59.42,57.75,58.22,47488.0,52.8094,52.9609,51.4724,51.8913,47488.0
2022-11-10 10:30:00,58.38,58.44,57.71,58.32,32040.0,52.0339,52.0874,51.4368,51.9805,32040.0
2022-11-10 11:00:00,58.44,58.46,57.98,58.16,28288.0,52.0874,52.1052,51.6774,51.8379,28288.0
2022-11-10 11:30:00,58.21,58.64,58.03,58.44,29045.0,51.8824,52.2657,51.722,52.0874,29045.0
2022-11-10 12:00:00,58.35,58.5,57.45,57.85,29199.0,52.0072,52.1409,51.205,51.5616,29199.0
2022-11-10 12:30:00,57.84,58.12,57.58,58.0,36470.0,51.5526,51.8022,51.3209,51.6952,36470.0
2022-11-10 13:00:00,58.05,58.42,58.03,58.2,23540.0,51.7398,52.0696,51.722,51.8735,23540.0
2022-11-10 13:30:00,58.25,58.35,58.01,58.11,45559.0,51.9181,52.0072,51.7042,51.7933,45559.0
2022-11-10 14:00:00,58.05,58.31,57.97,58.19,30564.0,51.7398,51.9715,51.6685,51.8646,30564.0
2022-11-10 14:30:00,58.18,58.36,57.8,58.26,35232.0,51.8557,52.0161,51.517,51.927,35232.0
2022-11-10 15:00:00,58.24,59.47,58.11,59.47,53024.0,51.9092,53.0055,51.7933,53.0055,53024.0
2022-11-10 15:30:00,59.47,60.21,59.39,60.05,261270.0,53.0055,53.665,52.9341,53.5224,261270.0
2022-11-11 09:30:00,60.08,62.07,59.75,61.55,61423.0,53.5491,55.3228,53.255,54.8594,61423.0
2022-11-11 10:00:00,61.55,61.89,60.74,61.7,43756.0,54.8594,55.1624,54.1374,54.993,43756.0
2022-11-11 10:30:00,61.81,62.11,61.41,61.82,29928.0,55.0911,55.3585,54.7346,55.1,29928.0
2022-11-11 11:00:00,61.85,62.08,61.48,61.95,24660.0,55.1267,55.3317,54.797,55.2159,24660.0
2022-11-11 11:30:00,61.83,62.31,61.57,62.18,26284.0,55.1089,55.5367,54.8772,55.4209,26284.0
2022-11-11 12:00:00,62.18,62.43,61.91,62.43,32657.0,55.4209,55.6437,55.1802,55.6437,32657.0
2022-11-11 12:30:00,62.41,63.06,62.27,62.97,43146.0,55.6259,56.2052,55.5011,56.125,43146.0
2022-11-11 13:00:00,63.01,64.17,63.01,64.11,73475.0,56.1606,57.1945,56.1606,57.1411,73475.0
2022-11-11 13:30:00,64.14,64.62,64.12,64.56,57518.0,57.1678,57.5956,57.15,57.5422,57518.0
2022-11-11 14:00:00,64.54,64.99,64.4,64.94,61181.0,57.5243,57.9254,57.3995,57.8808,61181.0
2022-11-11 14:30:00,64.92,65.21,63.99,64.06,55962.0,57.863,58.1215,57.0341,57.0965,55962.0
2022-11-11 15:00:00,64.13,64.17,63.44,63.48,51251.0,57.1589,57.1945,56.5439,56.5796,51251.0
2022-11-11 15:30:00,63.5,63.95,63.35,63.94,148446.0,56.5974,56.9985,56.4637,56.9896,148446.0
2022-11-14 09:30:00,63.19,63.95,62.34,63.11,45643.0,56.3211,56.9985,55.5635,56.2498,45643.0
2022-11-14 10:00:00,63.21,63.95,63.11,63.5,38526.0,56.3389,56.9985,56.2498,56.5974,38526.0
2022-11-14 10:30:00,63.49,64.07,63.42,63.95,41886.0,56.5885,57.1054,56.5261,56.9985,41886.0
2022-11-14 11:00:00,63.94,63.99,62.91,63.84,66911.0,56.9896,57.0341,56.0715,56.9004,66911.0
2022-11-14 11:30:00,63.87,64.5,63.82,64.34,145143.0,56.9272,57.4887,56.8826,57.3461,145143.0
2022-11-14 12:00:00,64.28,64.53,63.95,64.21,62088.0,57.2926,57.5154,56.9985,57.2302,62088.0
2022-11-14 12:30:00,64.12,64.31,64.04,64.09,53567.0,57.15,57.3193,57.0787,57.1232,53567.0
2022-11-14 13:00:00,64.09,64.28,63.73,64.25,35075.0,57.1232,57.2926,56.8024,57.2659,35075.0
2022-11-14 13:30:00,64.22,64.25,63.92,63.92,24824.0,57.2391,57.2659,56.9717,56.9717,24824.0
2022-11-14 14:00:00,63.95,63.99,63.06,63.16,45883.0,56.9985,57.0341,56.2052,56.2943,45883.0
2022-11-14 14:30:00,63.21,63.29,62.61,62.72,27159.0,56.3389,56.4102,55.8041,55.9022,27159.0
2022-11-14 15:00:00,62.75,62.82,62.12,62.18,41542.0,55.9289,55.9913,55.3674,55.4209,41542.0
2022-11-14 15:30:00,62.18,62.19,61.49,61.5,130282.0,55.4209,55.4298,54.8059,54.8148,130282.0
2022-11-15 09:30:00,62.63,63.69,62.08,63.55,34869.0,55.822,56.7667,55.3317,56.6419,34869.0
2022-11-15 10:00:00,63.56,64.05,63.22,63.5,35277.0,56.6509,57.0876,56.3478,56.5974,35277.0
2022-11-15 10:30:00,63.56,63.98,63.12,63.75,28793.0,56.6509,57.0252,56.2587,56.8202,28793.0
2022-11-15 11:00:00,63.79,64.09,63.57,63.95,47044.0,56.8559,57.1232,56.6598,56.9985,47044.0
2022-11-15 11:30:00,64.0,64.29,63.79,63.89,29983.0,57.043,57.3015,56.8559,56.945,29983.0
2022-11-15 12:00:00,63.92,64.01,63.65,63.84,24716.0,56.9717,57.0519,56.7311,56.9004,24716.0
2022-11-15 12:30:00,63.85,64.11,63.73,63.98,35321.0,56.9093,57.1411,56.8024,57.0252,35321.0
2022-11-15 13:00:00,63.98,64.04,62.73,62.76,25414.0,57.0252,57.0787,55.9111,55.9378,25414.0
2022-11-15 13:30:00,62.72,62.9,62.22,62.55,32440.0,55.9022,56.0626,55.4565,55.7506,32440.0
2022-11-15 14:00:00,62.54,63.71,62.23,63.47,31193.0,55.7417,56.7846,55.4654,56.5706,31193.0
2022-11-15 14:30:00,63.47,63.47,62.75,63.39,54495.0,56.5706,56.5706,55.9289,56.4993,54495.0
2022-11-15 15:00:00,63.34,63.54,63.05,63.18,41456.0,56.4548,56.633,56.1963,56.3122,41456.0
2022-11-15 15:30:00,63.18,63.18,62.72,63.11,101807.0,56.3122,56.3122,55.9022,56.2498,101807.0
2022-11-16 09:30:00,62.11,62.88,61.7,61.99,26590.0,55.3585,56.0448,54.993,55.2515,26590.0
2022-11-16 10:00:00,61.88,63.0,61.75,62.54,29911.0,55.1535,56.1517,55.0376,55.7417,29911.0
2022-11-16 10:30:00,62.43,62.85,61.85,62.08,21955.0,55.6437,56.018,55.1267,55.3317,21955.0
2022-11-16 11:00:00,62.01,62.65,62.01,62.4,14688.0,55.2693,55.8398,55.2693,55.617,14688.0
2022-11-16 11:30:00,62.4,62.46,61.89,62.19,15341.0,55.617,55.6704,55.1624,55.4298,15341.0
2022-11-16 12:00:00,62.12,62.21,61.42,61.68,15612.0,55.3674,55.4476,54.7435,54.9752,15612.0
2022-11-16 12:30:00,61.67,61.93,61.56,61.76,15795.0,54.9663,55.198,54.8683,55.0465,15795.0
2022-11-16 13:00:00,61.58,62.14,61.55,62.05,25503.0,54.8861,55.3852,54.8594,55.305,25503.0
2022-11-16 13:30:00,62.18,62.36,61.94,62.03,32465.0,55.4209,55.5813,55.207,55.2872,32465.0
2022-11-16 14:00:00,62.09,62.12,61.75,62.05,17610.0,55.3407,55.3674,55.0376,55.305,17610.0
2022-11-16 14:30:00,62.05,62.29,61.84,62.26,18884.0,55.305,55.5189,55.1178,55.4922,18884.0
2022-11-16 15:00:00,62.26,62.31,61.81,61.88,34324.0,55.4922,55.5367,55.0911,55.1535,34324.0
2022-11-16 15:30:00,61.91,62.22,61.73,61.76,77055.0,55.1802,55.4565,55.0198,55.0465,77055.0
2022-11-17 09:30:00,60.48,61.14,59.66,60.29,43748.0,53.9057,54.4939,53.1748,53.7363,43748.0
2022-11-17 10:00:00,60.28,61.31,60.24,61.17,25318.0,53.7274,54.6454,53.6918,54.5207,25318.0
2022-11-17 10:30:00,61.23,61.23,60.28,60.48,32891.0,54.5741,54.5741,53.7274,53.9057,32891.0
2022-11-17 11:00:00,60.53,60.56,60.04,60.35,33855.0,53.9502,53.977,53.5135,53.7898,33855.0
2022-11-17 11:30:00,60.29,60.51,59.85,60.42,52817.0,53.7363,53.9324,53.3441,53.8522,52817.0
2022-11-17 12:00:00,60.4,60.81,60.28,60.48,42184.0,53.8344,54.1998,53.7274,53.9057,42184.0
2022-11-17 12:30:00,60.48,60.67,60.35,60.52,40067.0,53.9057,54.075,53.7898,53.9413,40067.0
2022-11-17 13:00:00,60.53,60.71,60.29,60.37,41396.0,53.9502,54.1107,53.7363,53.8076,41396.0
2022-11-17 13:30:00,60.31,60.45,59.83,60.09,26703.0,53.7541,53.8789,53.3263,53.5581,26703.0
2022-11-17 14:00:00,60.09,60.17,59.26,59.52,37737.0,53.5581,53.6294,52.8183,53.05,37737.0
2022-11-17 14:30:00,59.55,59.6,59.2,59.47,34363.0,53.0768,53.1213,52.7648,53.0055,34363.0
2022-11-17 15:00:00,59.43,59.55,58.8,58.83,41992.0,52.9698,53.0768,52.4083,52.435,41992.0
2022-11-17 15:30:00,58.83,59.21,58.78,58.91,176243.0,52.435,52.7737,52.3905,52.5063,176243.0
2022-11-18 09:30:00,60.11,60.22,58.12,58.6,34532.0,53.5759,53.6739,51.8022,52.23,34532.0
2022-11-18 10:00:00,58.51,58.6,57.28,57.55,43916.0,52.1498,52.23,51.0535,51.2942,43916.0
2022-11-18 10:30:00,57.55,57.87,57.26,57.36,47798.0,51.2942,51.5794,51.0357,51.1248,47798.0
2022-11-18 11:00:00,57.36,57.42,56.76,56.96,31609.0,51.1248,51.1783,50.59,50.7683,31609.0
2022-11-18 11:30:00,56.91,57.18,56.78,56.95,25064.0,50.7237,50.9644,50.6079,50.7594,25064.0
2022-11-18 12:00:00,57.01,57.02,56.23,56.53,30738.0,50.8129,50.8218,50.1176,50.385,30738.0
2022-11-18 12:30:00,56.5,56.72,56.37,56.57,25761.0,50.3583,50.5544,50.2424,50.4207,25761.0
2022-11-18 13:00:00,56.62,57.01,56.54,56.69,36921.0,50.4653,50.8129,50.394,50.5276,36921.0
2022-11-18 13:30:00,56.7,56.74,56.33,56.6,24081.0,50.5366,50.5722,50.2068,50.4474,24081.0
2022-11-18 14:00:00,56.63,57.07,56.6,56.91,16723.0,50.4742,50.8663,50.4474,50.7237,16723.0
2022-11-18 14:30:00,56.92,57.04,56.49,56.72,22981.0,50.7326,50.8396,50.3494,50.5544,22981.0
2022-11-18 15:00:00,56.75,56.84,56.4,56.69,27351.0,50.5811,50.6613,50.2692,50.5276,27351.0
2022-11-18 15:30:00,56.7,56.96,56.48,56.55,175599.0,50.5366,50.7683,50.3405,50.4029,175599.0
2022-11-21 09:30:00,56.16,56.77,55.78,56.59,37565.0,50.0553,50.5989,49.7166,50.4385,37565.0
2022-11-21 10:00:00,56.69,57.37,56.42,57.18,44298.0,50.5276,51.1337,50.287,50.9644,44298.0
2022-11-21 10:30:00,57.12,57.81,57.12,57.71,28013.0,50.9109,51.5259,50.9109,51.4368,28013.0
2022-11-21 11:00:00,57.65,58.1,57.64,57.94,38031.0,51.3833,51.7844,51.3744,51.6418,38031.0
2022-11-21 11:30:00,57.96,58.06,57.33,57.45,27772.0,51.6596,51.7487,51.0981,51.205,27772.0
2022-11-21 12:00:00,57.33,57.49,56.68,57.05,37208.0,51.0981,51.2407,50.5187,50.8485,37208.0
2022-11-21 12:30:00,57.11,57.39,56.94,57.26,21396.0,50.902,51.1516,50.7505,51.0357,21396.0
2022-11-21 13:00:00,57.32,57.43,57.12,57.31,35401.0,51.0892,51.1872,50.9109,51.0802,35401.0
2022-11-21 13:30:00,57.33,57.9,57.32,57.73,34565.0,51.0981,51.6061,51.0892,51.4546,34565.0
2022-11-21 14:00:00,57.76,58.06,57.75,57.93,27833.0,51.4813,51.7487,51.4724,51.6329,27833.0
2022-11-21 14:30:00,57.95,58.03,57.76,57.97,35358.0,51.6507,51.722,51.4813,51.6685,35358.0
2022-11-21 15:00:00,57.96,58.02,57.57,57.76,27818.0,51.6596,51.7131,51.312,51.4813,27818.0
2022-11-21 15:30:00,57.84,58.09,57.83,57.95,87839.0,51.5526,51.7755,51.5437,51.6507,87839.0
2022-11-22 09:30:00,58.34,58.36,57.08,57.21,39088.0,51.9983,52.0161,50.8753,50.9911,39088.0
2022-11-22 10:00:00,57.36,58.01,57.36,57.77,19778.0,51.1248,51.7042,51.1248,51.4902,19778.0
2022-11-22 10:30:00,57.84,57.84,56.42,56.48,20755.0,51.5526,51.5526,50.287,50.3405,20755.0
2022-11-22 11:00:00,56.48,56.61,55.85,55.85,49999.0,50.3405,50.4563,49.779,49.779,49999.0
2022-11-22 11:30:00,55.82,55.95,55.4,55.84,29858.0,49.7522,49.8681,49.3779,49.77,29858.0
2022-11-22 12:00:00,55.83,55.97,55.58,55.97,38735.0,49.7611,49.8859,49.5383,49.8859,38735.0
2022-11-22 12:30:00,55.95,56.51,55.89,56.23,21831.0,49.8681,50.3672,49.8146,50.1176,21831.0
2022-11-22 13:00:00,56.17,56.27,55.97,56.05,41109.0,50.0642,50.1533,49.8859,49.9572,41109.0
2022-11-22 13:30:00,55.99,56.12,55.88,56.05,40472.0,49.9037,50.0196,49.8057,49.9572,40472.0
2022-11-22 14:00:00,56.05,56.2,55.96,55.98,45403.0,49.9572,50.0909,49.877,49.8948,45403.0
2022-11-22 14:30:00,55.98,56.47,55.98,56.38,32360.0,49.8948,50.3316,49.8948,50.2513,32360.0
2022-11-22 15:00:00,56.41,56.44,56.16,56.36,33455.0,50.2781,50.3048,50.0553,50.2335,33455.0
2022-11-22 15:30:00,56.37,56.63,56.22,56.59,138843.0,50.2424,50.4742,50.1087,50.4385,138843.0
2022-11-23 09:30:00,56.65,56.74,55.66,55.88,38116.0,50.492,50.5722,49.6096,49.8057,38116.0
2022-11-23 10:00:00,55.95,56.5,55.75,56.14,55553.0,49.8681,50.3583,49.6898,50.0374,55553.0
2022-11-23 10:30:00,56.07,56.76,56.07,56.56,12328.0,49.975,50.59,49.975,50.4118,12328.0
2022-11-23 11:00:00,56.59,56.64,56.34,56.36,11734.0,50.4385,50.4831,50.2157,50.2335,11734.0
2022-11-23 11:30:00,56.33,56.47,56.0,56.1,14695.0,50.2068,50.3316,49.9127,50.0018,14695.0
2022-11-23 12:00:00,56.14,56.33,56.08,56.33,9443.0,50.0374,50.2068,49.984,50.2068,9443.0
2022-11-23 12:30:00,56.36,56.36,55.99,56.09,20404.0,50.2335,50.2335,49.9037,49.9929,20404.0
2022-11-23 13:00:00,56.08,56.21,56.04,56.1,22529.0,49.984,50.0998,49.9483,50.0018,22529.0
2022-11-23 13:30:00,56.13,56.39,56.13,56.33,12542.0,50.0285,50.2603,50.0285,50.2068,12542.0
2022-11-23 14:00:00,56.36,56.64,56.19,56.19,29484.0,50.2335,50.4831,50.082,50.082,29484.0
2022-11-23 14:30:00,56.16,56.31,55.99,56.11,22724.0,50.0553,50.189,49.9037,50.0107,22724.0
2022-11-23 15:00:00,56.08,56.3,56.03,56.3,16839.0,49.984,50.18,49.9394,50.18,16839.0
2022-11-23 15:30:00,56.26,56.65,56.25,56.38,68334.0,50.1444,50.492,50.1355,50.2513,68334.0
2022-11-25 09:30:00,55.49,56.0,54.51,55.09,27928.0,50.0457,50.5057,49.1619,49.685,27928.0
2022-11-25 10:00:00,54.93,55.86,54.9,55.23,32504.0,49.5407,50.3794,49.5136,49.8112,32504.0
2022-11-25 10:30:00,55.31,55.7,55.12,55.29,26602.0,49.8834,50.2351,49.712,49.8653,26602.0
2022-11-25 11:00:00,55.29,55.53,55.17,55.42,48790.0,49.8653,50.0818,49.7571,49.9826,48790.0
2022-11-25 11:30:00,55.42,55.9,55.16,55.71,39861.0,49.9826,50.4155,49.7481,50.2441,39861.0
2022-11-25 12:00:00,55.75,55.87,55.53,55.75,13209.0,50.2802,50.3884,50.0818,50.2802,13209.0
2022-11-25 12:30:00,55.69,55.72,55.36,55.54,43597.0,50.2261,50.2531,49.9285,50.0908,43597.0
2022-11-28 09:30:00,54.7,55.5,53.85,54.28,60114.0,49.3332,50.0547,48.5666,48.9544,60114.0
2022-11-28 10:00:00,54.22,54.72,54.13,54.45,60459.0,48.9003,49.3513,48.8191,49.1077,60459.0
2022-11-28 10:30:00,54.44,54.63,53.98,54.55,32364.0,49.0987,49.2701,48.6839,49.1979,32364.0
2022-11-28 11:00:00,54.55,54.61,53.63,53.81,99906.0,49.1979,49.252,48.3682,48.5305,99906.0
2022-11-28 11:30:00,53.71,54.14,53.7,53.99,21937.0,48.4404,48.8282,48.4313,48.6929,21937.0
2022-11-28 12:00:00,54.03,54.2,53.75,54.19,23948.0,48.729,48.8823,48.4764,48.8733,23948.0
2022-11-28 12:30:00,54.16,54.22,53.68,53.83,33776.0,48.8462,48.9003,48.4133,48.5486,33776.0
2022-11-28 13:00:00,53.83,53.92,53.64,53.79,30319.0,48.5486,48.6297,48.3772,48.5125,30319.0
2022-11-28 13:30:00,53.85,53.92,53.67,53.87,17861.0,48.5666,48.6297,48.4043,48.5847,17861.0
2022-11-28 14:00:00,53.88,53.94,53.78,53.89,26160.0,48.5937,48.6478,48.5035,48.6027,26160.0
2022-11-28 14:30:00,53.92,54.12,53.89,53.99,21427.0,48.6297,48.8101,48.6027,48.6929,21427.0
2022-11-28 15:00:00,53.99,54.06,53.31,53.37,35454.0,48.6929,48.756,48.0796,48.1337,35454.0
2022-11-28 15:30:00,53.35,53.71,53.31,53.48,98351.0,48.1157,48.4404,48.0796,48.2329,98351.0
2022-11-29 09:30:00,53.61,53.87,53.22,53.59,26428.0,48.3502,48.5847,47.9984,48.3321,26428.0
2022-11-29 10:00:00,53.77,54.36,53.6,54.16,15926.0,48.4945,49.0266,48.3411,48.8462,15926.0
2022-11-29 10:30:00,54.13,54.24,53.66,53.69,23786.0,48.8191,48.9184,48.3953,48.4223,23786.0
2022-11-29 11:00:00,53.69,53.78,53.24,53.47,23692.0,48.4223,48.5035,48.0165,48.2239,23692.0
2022-11-29 11:30:00,53.35,53.53,53.23,53.31,17073.0,48.1157,48.278,48.0074,48.0796,17073.0
2022-11-29 12:00:00,53.32,53.51,53.22,53.29,24000.0,48.0886,48.26,47.9984,48.0616,24000.0
2022-11-29 12:30:00,53.29,53.59,53.29,53.42,18697.0,48.0616,48.3321,48.0616,48.1788,18697.0
2022-11-29 13:00:00,53.39,53.55,53.05,53.06,21925.0,48.1517,48.296,47.8451,47.8541,21925.0
2022-11-29 13:30:00,53.09,53.37,53.07,53.37,21938.0,47.8812,48.1337,47.8631,48.1337,21938.0
2022-11-29 14:00:00,53.4,53.64,53.37,53.56,20884.0,48.1608,48.3772,48.1337,48.3051,20884.0
2022-11-29 14:30:00,53.58,53.65,53.35,53.6,38976.0,48.3231,48.3862,48.1157,48.3411,38976.0
2022-11-29 15:00:00,53.63,53.81,53.54,53.73,20821.0,48.3682,48.5305,48.287,48.4584,20821.0
2022-11-29 15:30:00,53.72,53.78,53.54,53.58,102733.0,48.4494,48.5035,48.287,48.3231,102733.0
2022-11-30 09:30:00,53.62,53.81,52.83,53.26,33717.0,48.3592,48.5305,47.6467,48.0345,33717.0
2022-11-30 10:00:00,53.44,53.5,53.02,53.2,13768.0,48.1968,48.251,47.818,47.9804,13768.0
2022-11-30 10:30:00,53.16,53.19,52.94,52.98,9192.0,47.9443,47.9714,47.7459,47.782,9192.0
2022-11-30 11:00:00,53.05,53.68,52.97,53.68,10675.0,47.8451,48.4133,47.773,48.4133,10675.0
2022-11-30 11:30:00,53.67,53.68,53.33,53.4,13853.0,48.4043,48.4133,48.0976,48.1608,13853.0
2022-11-30 12:00:00,53.39,53.45,52.85,52.99,18862.0,48.1517,48.2059,47.6647,47.791,18862.0
2022-11-30 12:30:00,53.0,53.27,53.0,53.1,21998.0,47.8,48.0435,47.8,47.8902,21998.0
2022-11-30 13:00:00,53.1,53.18,52.97,53.09,11856.0,47.8902,47.9624,47.773,47.8812,11856.0
2022-11-30 13:30:00,53.02,54.54,53.01,54.54,22914.0,47.818,49.1889,47.809,49.1889,22914.0
2022-11-30 14:00:00,54.52,55.29,54.52,55.29,19769.0,49.1709,49.8653,49.1709,49.8653,19769.0
2022-11-30 14:30:00,55.24,55.29,55.0,55.24,16513.0,49.8202,49.8653,49.6038,49.8202,16513.0
2022-11-30 15:00:00,55.25,55.6,55.14,55.52,22632.0,49.8293,50.1449,49.73,50.0728,22632.0
2022-11-30 15:30:00,55.52,55.91,55.27,55.89,95187.0,50.0728,50.4245,49.8473,50.4065,95187.0
2022-12-01 09:30:00,56.33,57.22,55.79,56.38,64265.0,50.8033,51.606,50.3163,50.8484,64265.0
2022-12-01 10:00:00,56.09,56.67,55.54,55.55,22903.0,50.5868,51.1099,50.0908,50.0998,22903.0
2022-12-01 10:30:00,55.71,55.95,55.13,55.93,28058.0,50.2441,50.4606,49.721,50.4425,28058.0
2022-12-01 11:00:00,55.98,56.0,55.32,55.62,17435.0,50.4876,50.5057,49.8924,50.163,17435.0
2022-12-01 11:30:00,55.72,56.13,55.57,56.05,18100.0,50.2531,50.6229,50.1179,50.5508,18100.0
2022-12-01 12:00:00,56.05,56.08,55.44,55.61,28792.0,50.5508,50.5778,50.0006,50.1539,28792.0
2022-12-01 12:30:00,55.64,55.95,55.46,55.68,14903.0,50.181,50.4606,50.0187,50.2171,14903.0
2022-12-01 13:00:00,55.62,55.74,55.26,55.36,33427.0,50.163,50.2712,49.8383,49.9285,33427.0
2022-12-01 13:30:00,55.45,55.81,55.38,55.68,19653.0,50.0096,50.3343,49.9465,50.2171,19653.0
2022-12-01 14:00:00,55.63,55.72,55.4,55.52,20944.0,50.172,50.2531,49.9645,50.0728,20944.0
2022-12-01 14:30:00,55.49,55.6,55.32,55.4,23580.0,50.0457,50.1449,49.8924,49.9645,23580.0
2022-12-01 15:00:00,55.4,55.49,55.06,55.06,23881.0,49.9645,50.0457,49.6579,49.6579,23881.0
2022-12-01 15:30:00,55.12,55.51,54.74,55.26,251719.0,49.712,50.0637,49.3693,49.8383,251719.0
2022-12-02 09:30:00,54.7,55.65,54.7,55.2,40434.0,49.3332,50.19,49.3332,49.7842,40434.0
2022-12-02 10:00:00,55.28,56.52,55.08,56.14,42038.0,49.8563,50.9747,49.6759,50.6319,42038.0
2022-12-02 10:30:00,56.04,56.45,55.7,55.97,30110.0,50.5417,50.9115,50.2351,50.4786,30110.0
2022-12-02 11:00:00,55.96,56.04,55.09,55.62,32573.0,50.4696,50.5417,49.685,50.163,32573.0
2022-12-02 11:30:00,55.63,55.83,55.43,55.73,38103.0,50.172,50.3524,49.9916,50.2622,38103.0
2022-12-02 12:00:00,55.76,55.97,55.51,55.59,16154.0,50.2892,50.4786,50.0637,50.1359,16154.0
2022-12-02 12:30:00,55.54,55.72,55.41,55.42,9404.0,50.0908,50.2531,49.9736,49.9826,9404.0
2022-12-02 13:00:00,55.43,55.56,55.2,55.26,18569.0,49.9916,50.1088,49.7842,49.8383,18569.0
2022-12-02 13:30:00,55.21,55.56,55.21,55.55,22001.0,49.7932,50.1088,49.7932,50.0998,22001.0
2022-12-02 14:00:00,55.56,55.78,55.33,55.6,25240.0,50.1088,50.3073,49.9014,50.1449,25240.0
2022-12-02 14:30:00,55.64,55.86,55.49,55.82,31603.0,50.181,50.3794,50.0457,50.3433,31603.0
2022-12-02 15:00:00,55.78,55.95,55.78,55.87,28744.0,50.3073,50.4606,50.3073,50.3884,28744.0
2022-12-02 15:30:00,55.88,55.9,55.49,55.72,85116.0,50.3974,50.4155,50.0457,50.2531,85116.0
2022-12-05 09:30:00,54.94,55.49,54.49,54.55,37644.0,49.5497,50.0457,49.1438,49.1979,37644.0
2022-12-05 10:00:00,54.51,55.14,54.31,54.87,37155.0,49.1619,49.73,48.9815,49.4865,37155.0
2022-12-05 10:30:00,54.92,55.2,54.87,55.08,20833.0,49.5316,49.7842,49.4865,49.6759,20833.0
2022-12-05 11:00:00,55.1,55.5,54.72,54.87,46073.0,49.694,50.0547,49.3513,49.4865,46073.0
2022-12-05 11:30:00,54.81,54.92,54.62,54.68,27637.0,49.4324,49.5316,49.2611,49.3152,27637.0
2022-12-05 12:00:00,54.8,55.01,54.65,54.83,28908.0,49.4234,49.6128,49.2881,49.4505,28908.0
2022-12-05 12:30:00,54.79,54.87,54.52,54.6,16966.0,49.4144,49.4865,49.1709,49.243,16966.0
2022-12-05 13:00:00,54.57,55.32,54.55,55.18,88485.0,49.216,49.8924,49.1979,49.7661,88485.0
2022-12-05 13:30:00,55.15,55.57,55.11,55.2,21305.0,49.7391,50.1179,49.703,49.7842,21305.0
2022-12-05 14:00:00,55.24,55.57,55.2,55.46,18114.0,49.8202,50.1179,49.7842,50.0187,18114.0
2022-12-05 14:30:00,55.41,55.69,55.4,55.53,25739.0,49.9736,50.2261,49.9645,50.0818,25739.0
2022-12-05 15:00:00,55.54,55.57,55.22,55.24,25212.0,50.0908,50.1179,49.8022,49.8202,25212.0
2022-12-05 15:30:00,55.25,55.66,55.04,55.06,153128.0,49.8293,50.199,49.6399,49.6579,153128.0
2022-12-06 09:30:00,54.94,55.06,53.86,53.95,20448.0,49.5497,49.6579,48.5756,48.6568,20448.0
2022-12-06 10:00:00,53.94,54.32,53.4,54.16,13226.0,48.6478,48.9905,48.1608,48.8462,13226.0
2022-12-06 10:30:00,54.13,54.18,53.74,53.9,14497.0,48.8191,48.8642,48.4674,48.6117,14497.0
2022-12-06 11:00:00,53.95,53.95,53.19,53.4,23055.0,48.6568,48.6568,47.9714,48.1608,23055.0
2022-12-06 11:30:00,53.43,53.59,53.28,53.31,11325.0,48.1878,48.3321,48.0525,48.0796,11325.0
2022-12-06 12:00:00,53.37,53.57,52.93,53.19,26413.0,48.1337,48.3141,47.7369,47.9714,26413.0
2022-12-06 12:30:00,53.19,53.32,53.01,53.08,13770.0,47.9714,48.0886,47.809,47.8722,13770.0
2022-12-06 13:00:00,53.03,53.15,52.51,52.51,48437.0,47.8271,47.9353,47.3581,47.3581,48437.0
2022-12-06 13:30:00,52.55,52.77,52.51,52.53,21543.0,47.3942,47.5926,47.3581,47.3761,21543.0
2022-12-06 14:00:00,52.55,52.55,52.02,52.02,15363.0,47.3942,47.3942,46.9162,46.9162,15363.0
2022-12-06 14:30:00,52.01,52.75,51.94,52.59,36543.0,46.9071,47.5745,46.844,47.4302,36543.0
2022-12-06 15:00:00,52.59,52.91,52.44,52.44,26843.0,47.4302,47.7188,47.295,47.295,26843.0
2022-12-06 15:30:00,52.43,53.07,52.36,52.75,79054.0,47.2859,47.8631,47.2228,47.5745,79054.0
2022-12-07 09:30:00,52.53,53.76,52.36,53.18,34329.0,47.3761,48.4854,47.2228,47.9624,34329.0
2022-12-07 10:00:00,53.04,53.31,52.63,53.12,21742.0,47.8361,48.0796,47.4663,47.9082,21742.0
2022-12-07 10:30:00,53.12,53.7,53.01,53.41,17051.0,47.9082,48.4313,47.809,48.1698,17051.0
2022-12-07 11:00:00,53.36,53.44,52.59,52.63,19510.0,48.1247,48.1968,47.4302,47.4663,19510.0
2022-12-07 11:30:00,52.63,52.87,52.47,52.65,13295.0,47.4663,47.6828,47.322,47.4844,13295.0
2022-12-07 12:00:00,52.64,52.64,52.14,52.14,11471.0,47.4753,47.4753,47.0244,47.0244,11471.0
2022-12-07 12:30:00,52.25,52.39,52.02,52.35,8524.0,47.1236,47.2499,46.9162,47.2138,8524.0
2022-12-07 13:00:00,52.36,52.36,52.12,52.25,16018.0,47.2228,47.2228,47.0064,47.1236,16018.0
2022-12-07 13:30:00,52.23,52.29,51.29,51.3,58189.0,47.1056,47.1597,46.2578,46.2668,58189.0
2022-12-07 14:00:00,51.35,51.49,51.08,51.1,29938.0,46.3119,46.4382,46.0684,46.0864,29938.0
2022-12-07 14:30:00,51.1,51.17,50.63,50.75,48033.0,46.0864,46.1496,45.6625,45.7708,48033.0
2022-12-07 15:00:00,50.72,50.89,50.65,50.77,39945.0,45.7437,45.897,45.6806,45.7888,39945.0
2022-12-07 15:30:00,50.77,50.88,50.47,50.5,120122.0,45.7888,45.888,45.5182,45.5453,120122.0
2022-12-08 09:30:00,50.82,51.53,50.22,51.41,29126.0,45.8339,46.4742,45.2928,46.366,29126.0
2022-12-08 10:00:00,51.52,52.54,51.29,52.42,40366.0,46.4652,47.3851,46.2578,47.2769,40366.0
2022-12-08 10:30:00,52.39,52.61,51.73,51.73,16679.0,47.2499,47.4483,46.6546,46.6546,16679.0
2022-12-08 11:00:00,51.73,51.94,51.51,51.55,25740.0,46.6546,46.844,46.4562,46.4923,25740.0
2022-12-08 11:30:00,51.56,51.65,51.32,51.32,21223.0,46.5013,46.5825,46.2848,46.2848,21223.0
2022-12-08 12:00:00,51.26,51.76,51.25,51.61,18240.0,46.2307,46.6817,46.2217,46.5464,18240.0
2022-12-08 12:30:00,51.64,51.95,51.63,51.81,19384.0,46.5734,46.853,46.5644,46.7268,19384.0
2022-12-08 13:00:00,51.84,51.85,51.63,51.81,22826.0,46.7538,46.7628,46.5644,46.7268,22826.0
2022-12-08 13:30:00,51.75,52.12,51.75,51.83,18653.0,46.6727,47.0064,46.6727,46.7448,18653.0
2022-12-08 14:00:00,51.82,51.83,51.28,51.46,20028.0,46.7358,46.7448,46.2488,46.4111,20028.0
2022-12-08 14:30:00,51.44,51.77,51.39,51.63,22761.0,46.3931,46.6907,46.348,46.5644,22761.0
2022-12-08 15:00:00,51.61,51.74,51.37,51.6,16869.0,46.5464,46.6636,46.3299,46.5374,16869.0
2022-12-08 15:30:00,51.59,51.62,51.24,51.56,58719.0,46.5284,46.5554,46.2127,46.5013,58719.0
2022-12-09 09:30:00,51.19,52.92,51.19,52.57,30202.0,46.1676,47.7279,46.1676,47.4122,30202.0
2022-12-09 10:00:00,52.51,53.03,52.3,52.63,27851.0,47.3581,47.8271,47.1687,47.4663,27851.0
2022-12-09 10:30:00,52.71,52.95,52.43,52.85,10107.0,47.5385,47.7549,47.2859,47.6647,10107.0
2022-12-09 11:00:00,52.79,52.89,52.28,52.33,12857.0,47.6106,47.7008,47.1507,47.1957,12857.0
2022-12-09 11:30:00,52.28,53.01,52.28,52.79,27730.0,47.1507,47.809,47.1507,47.6106,27730.0
2022-12-09 12:00:00,52.75,52.75,52.39,52.5,15296.0,47.5745,47.5745,47.2499,47.3491,15296.0
2022-12-09 12:30:00,52.51,52.72,52.46,52.54,17232.0,47.3581,47.5475,47.313,47.3851,17232.0
2022-12-09 13:00:00,52.52,52.61,52.44,52.61,30956.0,47.3671,47.4483,47.295,47.4483,30956.0
2022-12-09 13:30:00,52.68,52.76,52.56,52.64,19531.0,47.5114,47.5836,47.4032,47.4753,19531.0
2022-12-09 14:00:00,52.64,52.75,52.4,52.71,31906.0,47.4753,47.5745,47.2589,47.5385,31906.0
2022-12-09 14:30:00,52.66,52.72,52.43,52.65,40922.0,47.4934,47.5475,47.2859,47.4844,40922.0
2022-12-09 15:00:00,52.65,52.66,52.16,52.2,24292.0,47.4844,47.4934,47.0424,47.0785,24292.0
2022-12-09 15:30:00,52.18,52.26,51.65,51.72,62661.0,47.0605,47.1326,46.5825,46.6456,62661.0
2022-12-12 09:30:00,51.42,51.96,50.71,51.2,26497.0,46.375,46.862,45.7347,46.1766,26497.0
2022-12-12 10:00:00,51.16,51.26,50.17,50.46,53605.0,46.1405,46.2307,45.2477,45.5092,53605.0
2022-12-12 10:30:00,50.36,50.55,49.83,50.51,42547.0,45.419,45.5904,44.941,45.5543,42547.0
2022-12-12 11:00:00,50.49,51.04,50.42,50.98,24578.0,45.5363,46.0323,45.4731,45.9782,24578.0
2022-12-12 11:30:00,51.01,51.17,50.81,50.99,25805.0,46.0053,46.1496,45.8249,45.9872,25805.0
2022-12-12 12:00:00,51.0,51.1,50.27,50.32,28662.0,45.9962,46.0864,45.3379,45.383,28662.0
2022-12-12 12:30:00,50.28,50.62,50.26,50.59,17034.0,45.3469,45.6535,45.3288,45.6265,17034.0
2022-12-12 13:00:00,50.57,50.76,50.46,50.69,17191.0,45.6084,45.7798,45.5092,45.7167,17191.0
2022-12-12 13:30:00,50.71,50.77,50.49,50.53,18378.0,45.7347,45.7888,45.5363,45.5724,18378.0
2022-12-12 14:00:00,50.54,50.77,50.46,50.75,30607.0,45.5814,45.7888,45.5092,45.7708,30607.0
2022-12-12 14:30:00,50.64,51.17,50.6,51.09,26619.0,45.6716,46.1496,45.6355,46.0774,26619.0
2022-12-12 15:00:00,51.09,51.35,51.06,51.29,27908.0,46.0774,46.3119,46.0504,46.2578,27908.0
2022-12-12 15:30:00,51.3,51.54,51.16,51.4,146594.0,46.2668,46.4833,46.1405,46.357,146594.0
2022-12-13 09:30:00,53.67,55.15,53.67,53.76,51679.0,48.4043,49.7391,48.4043,48.4854,51679.0
2022-12-13 10:00:00,53.88,53.93,52.88,52.88,26354.0,48.5937,48.6388,47.6918,47.6918,26354.0
2022-12-13 10:30:00,52.8,53.03,52.15,52.2,19496.0,47.6196,47.8271,47.0334,47.0785,19496.0
2022-12-13 11:00:00,52.22,52.33,51.7,51.86,19430.0,47.0965,47.1957,46.6276,46.7719,19430.0
2022-12-13 11:30:00,51.82,52.03,51.42,51.46,22907.0,46.7358,46.9252,46.375,46.4111,22907.0
2022-12-13 12:00:00,51.52,51.82,51.12,51.23,14891.0,46.4652,46.7358,46.1045,46.2037,14891.0
2022-12-13 12:30:00,51.28,51.31,50.77,51.03,18764.0,46.2488,46.2758,45.7888,46.0233,18764.0
2022-12-13 13:00:00,51.03,51.68,51.03,51.65,19212.0,46.0233,46.6095,46.0233,46.5825,19212.0
2022-12-13 13:30:00,51.67,51.72,51.23,51.36,14401.0,46.6005,46.6456,46.2037,46.3209,14401.0
2022-12-13 14:00:00,51.46,51.72,51.45,51.54,17992.0,46.4111,46.6456,46.4021,46.4833,17992.0
2022-12-13 14:30:00,51.52,51.86,51.41,51.43,21180.0,46.4652,46.7719,46.366,46.384,21180.0
2022-12-13 15:00:00,51.47,51.47,51.11,51.38,21855.0,46.4201,46.4201,46.0954,46.339,21855.0
2022-12-13 15:30:00,51.41,51.66,51.31,51.43,82695.0,46.366,46.5915,46.2758,46.384,82695.0
2022-12-14 09:30:00,50.81,51.24,50.32,50.8,24858.0,45.8249,46.2127,45.383,45.8159,24858.0
2022-12-14 10:00:00,50.9,51.53,50.67,51.39,24554.0,45.906,46.4742,45.6986,46.348,24554.0
2022-12-14 10:30:00,51.45,51.65,51.19,51.53,24376.0,46.4021,46.5825,46.1676,46.4742,24376.0
2022-12-14 11:00:00,51.54,52.12,51.44,51.99,40798.0,46.4833,47.0064,46.3931,46.8891,40798.0
2022-12-14 11:30:00,52.01,52.05,51.55,51.73,20578.0,46.9071,46.9432,46.4923,46.6546,20578.0
2022-12-14 12:00:00,51.72,51.82,51.49,51.6,14722.0,46.6456,46.7358,46.4382,46.5374,14722.0
2022-12-14 12:30:00,51.6,51.63,51.13,51.2,14306.0,46.5374,46.5644,46.1135,46.1766,14306.0
2022-12-14 13:00:00,51.2,51.27,50.98,51.1,18970.0,46.1766,46.2397,45.9782,46.0864,18970.0
2022-12-14 13:30:00,51.11,51.59,51.1,51.53,28881.0,46.0954,46.5284,46.0864,46.4742,28881.0
2022-12-14 14:00:00,51.48,51.55,50.4,50.68,43024.0,46.4291,46.4923,45.4551,45.7076,43024.0
2022-12-14 14:30:00,50.64,50.79,50.05,50.59,41261.0,45.6716,45.8068,45.1394,45.6265,41261.0
2022-12-14 15:00:00,50.64,51.39,50.44,50.57,27287.0,45.6716,46.348,45.4912,45.6084,27287.0
2022-12-14 15:30:00,50.55,50.74,50.39,50.55,86671.0,45.5904,45.7617,45.4461,45.5904,86671.0
2022-12-15 09:30:00,49.75,49.75,48.47,48.56,39967.0,44.8689,44.8689,43.7145,43.7956,39967.0
2022-12-15 10:00:00,48.55,49.14,48.37,49.02,26002.0,43.7866,44.3187,43.6243,44.2105,26002.0
2022-12-15 10:30:00,49.02,49.51,49.02,49.33,34354.0,44.2105,44.6524,44.2105,44.4901,34354.0
2022-12-15 11:00:00,49.28,49.42,49.1,49.28,41405.0,44.445,44.5713,44.2827,44.445,41405.0
2022-12-15 11:30:00,49.28,49.52,49.18,49.41,40282.0,44.445,44.6614,44.3548,44.5622,40282.0
2022-12-15 12:00:00,49.39,49.76,49.34,49.76,18373.0,44.5442,44.8779,44.4991,44.8779,18373.0
2022-12-15 12:30:00,49.78,49.95,49.28,49.46,33249.0,44.8959,45.0493,44.445,44.6073,33249.0
2022-12-15 13:00:00,49.41,49.44,48.88,48.97,20561.0,44.5622,44.5893,44.0842,44.1654,20561.0
2022-12-15 13:30:00,48.94,49.11,48.85,48.95,20411.0,44.1383,44.2917,44.0572,44.1474,20411.0
2022-12-15 14:00:00,48.98,49.15,48.68,48.78,39752.0,44.1744,44.3277,43.9039,43.994,39752.0
2022-12-15 14:30:00,48.8,49.09,48.66,49.08,36270.0,44.0121,44.2736,43.8858,44.2646,36270.0
2022-12-15 15:00:00,49.08,49.55,49.06,49.55,39838.0,44.2646,44.6885,44.2466,44.6885,39838.0
2022-12-15 15:30:00,49.52,49.55,48.85,49.13,146474.0,44.6614,44.6885,44.0572,44.3097,146474.0
2022-12-16 09:30:00,48.67,48.94,48.26,48.43,53803.0,43.8948,44.1383,43.5251,43.6784,53803.0
2022-12-16 10:00:00,48.47,48.47,47.59,47.85,29755.0,43.7145,43.7145,42.9208,43.1553,29755.0
2022-12-16 10:30:00,47.86,48.32,47.74,48.27,26216.0,43.1643,43.5792,43.0561,43.5341,26216.0
2022-12-16 11:00:00,48.22,48.37,47.97,48.0,18736.0,43.489,43.6243,43.2635,43.2906,18736.0
2022-12-16 11:30:00,47.98,48.06,47.54,47.55,13681.0,43.2725,43.3447,42.8757,42.8847,13681.0
2022-12-16 12:00:00,47.6,47.64,47.16,47.16,28799.0,42.9298,42.9659,42.533,42.533,28799.0
2022-12-16 12:30:00,47.15,47.43,47.14,47.2,24133.0,42.524,42.7765,42.515,42.5691,24133.0
2022-12-16 13:00:00,47.23,48.06,47.22,47.8,23508.0,42.5961,43.3447,42.5871,43.1102,23508.0
2022-12-16 13:30:00,47.79,47.99,47.47,47.51,22007.0,43.1012,43.2816,42.8126,42.8487,22007.0
2022-12-16 14:00:00,47.49,48.0,47.47,47.65,28189.0,42.8306,43.2906,42.8126,42.9749,28189.0
2022-12-16 14:30:00,47.63,47.83,47.49,47.82,26913.0,42.9569,43.1373,42.8306,43.1282,26913.0
2022-12-16 15:00:00,47.81,47.95,47.58,47.85,48545.0,43.1192,43.2455,42.9118,43.1553,48545.0
2022-12-16 15:30:00,47.88,48.3,47.88,48.25,138597.0,43.1823,43.5611,43.1823,43.516,138597.0
2022-12-19 09:30:00,48.41,49.01,48.07,48.81,40854.0,43.6603,44.2015,43.3537,44.0211,40854.0
2022-12-19 10:00:00,48.72,49.22,48.42,49.15,30746.0,43.9399,44.3909,43.6694,44.3277,30746.0
2022-12-19 10:30:00,49.11,49.11,48.49,48.49,78240.0,44.2917,44.2917,43.7325,43.7325,78240.0
2022-12-19 11:00:00,48.42,48.42,47.94,48.12,28507.0,43.6694,43.6694,43.2365,43.3988,28507.0
2022-12-19 11:30:00,48.09,48.5,47.98,48.28,30199.0,43.3717,43.7415,43.2725,43.5431,30199.0
2022-12-19 12:00:00,48.26,48.84,48.23,48.84,36044.0,43.5251,44.0482,43.498,44.0482,36044.0
2022-12-19 12:30:00,48.83,49.33,48.79,49.26,31476.0,44.0391,44.4901,44.0031,44.427,31476.0
2022-12-19 13:00:00,49.28,49.4,48.48,48.48,46306.0,44.445,44.5532,43.7235,43.7235,46306.0
2022-12-19 13:30:00,48.45,48.45,47.85,48.1,22612.0,43.6964,43.6964,43.1553,43.3808,22612.0
2022-12-19 14:00:00,48.14,48.44,48.09,48.36,23135.0,43.4168,43.6874,43.3717,43.6153,23135.0
2022-12-19 14:30:00,48.3,48.32,47.79,47.91,29894.0,43.5611,43.5792,43.1012,43.2094,29894.0
2022-12-19 15:00:00,47.91,47.98,47.66,47.77,23069.0,43.2094,43.2725,42.9839,43.0831,23069.0
2022-12-19 15:30:00,47.74,47.88,47.46,47.84,114786.0,43.0561,43.1823,42.8036,43.1463,114786.0
2022-12-20 09:30:00,47.4,47.88,46.74,46.97,38845.0,42.7494,43.1823,42.1542,42.3616,38845.0
2022-12-20 10:00:00,46.98,48.25,46.98,48.12,34798.0,42.3707,43.516,42.3707,43.3988,34798.0
2022-12-20 10:30:00,48.17,48.17,47.44,47.51,21060.0,43.4439,43.4439,42.7855,42.8487,21060.0
2022-12-20 11:00:00,47.48,47.69,47.11,47.21,27772.0,42.8216,43.011,42.4879,42.5781,27772.0
2022-12-20 11:30:00,47.24,47.55,47.18,47.55,22711.0,42.6051,42.8847,42.551,42.8847,22711.0
2022-12-20 12:00:00,47.54,47.68,46.98,47.06,22299.0,42.8757,43.002,42.3707,42.4428,22299.0
2022-12-20 12:30:00,47.02,47.31,46.94,47.23,25054.0,42.4067,42.6683,42.3346,42.5961,25054.0
2022-12-20 13:00:00,47.22,47.28,46.99,47.16,19270.0,42.5871,42.6412,42.3797,42.533,19270.0
2022-12-20 13:30:00,47.18,47.59,47.18,47.59,23263.0,42.551,42.9208,42.551,42.9208,23263.0
2022-12-20 14:00:00,47.54,47.84,47.5,47.58,21126.0,42.8757,43.1463,42.8396,42.9118,21126.0
2022-12-20 14:30:00,47.55,47.59,47.19,47.25,20156.0,42.8847,42.9208,42.56,42.6142,20156.0
2022-12-20 15:00:00,47.26,47.53,47.15,47.52,34561.0,42.6232,42.8667,42.524,42.8577,34561.0
2022-12-20 15:30:00,47.49,47.65,47.42,47.55,92863.0,42.8306,42.9749,42.7675,42.8847,92863.0
2022-12-21 09:30:00,48.12,49.14,48.08,48.73,27998.0,43.3988,44.3187,43.3627,43.949,27998.0
2022-12-21 10:00:00,48.69,48.79,47.81,47.93,24661.0,43.9129,44.0031,43.1192,43.2274,24661.0
2022-12-21 10:30:00,47.97,48.14,47.79,47.92,17087.0,43.2635,43.4168,43.1012,43.2184,17087.0
2022-12-21 11:00:00,47.95,48.01,47.71,47.97,13932.0,43.2455,43.2996,43.029,43.2635,13932.0
2022-12-21 11:30:00,47.96,48.03,47.79,47.8,12910.0,43.2545,43.3176,43.1012,43.1102,12910.0
2022-12-21 12:00:00,47.85,47.9,47.67,47.68,24077.0,43.1553,43.2004,42.993,43.002,24077.0
2022-12-21 12:30:00,47.71,47.87,47.63,47.82,23070.0,43.029,43.1733,42.9569,43.1282,23070.0
2022-12-21 13:00:00,47.84,48.11,47.78,47.94,11567.0,43.1463,43.3898,43.0922,43.2365,11567.0
2022-12-21 13:30:00,47.94,48.24,47.91,48.22,16661.0,43.2365,43.507,43.2094,43.489,16661.0
2022-12-21 14:00:00,48.26,48.48,48.26,48.45,17179.0,43.5251,43.7235,43.5251,43.6964,17179.0
2022-12-21 14:30:00,48.43,48.58,47.97,48.03,28320.0,43.6784,43.8137,43.2635,43.3176,28320.0
2022-12-21 15:00:00,48.04,48.3,48.04,48.19,23921.0,43.3267,43.5611,43.3267,43.4619,23921.0
2022-12-21 15:30:00,48.18,48.53,48.17,48.36,83340.0,43.4529,43.7686,43.4439,43.6153,83340.0
2022-12-22 09:30:00,47.36,47.4,45.52,45.92,50792.0,42.7134,42.7494,41.0539,41.4147,50792.0
2022-12-22 10:00:00,45.9,46.92,45.9,46.76,68683.0,41.3966,42.3165,41.3966,42.1722,68683.0
2022-12-22 10:30:00,46.76,46.97,46.33,46.54,63396.0,42.1722,42.3616,41.7844,41.9738,63396.0
2022-12-22 11:00:00,46.5,46.5,46.14,46.27,41721.0,41.9377,41.9377,41.6131,41.7303,41721.0
2022-12-22 11:30:00,46.3,46.58,46.2,46.32,53797.0,41.7574,42.0099,41.6672,41.7754,53797.0
2022-12-22 12:00:00,46.29,46.63,45.72,45.73,46300.0,41.7483,42.055,41.2343,41.2433,46300.0
2022-12-22 12:30:00,45.81,46.22,45.66,45.97,78299.0,41.3154,41.6852,41.1802,41.4597,78299.0
2022-12-22 13:00:00,45.93,46.06,45.56,45.79,49062.0,41.4237,41.5409,41.09,41.2974,49062.0
2022-12-22 13:30:00,45.79,46.39,45.73,46.18,77219.0,41.2974,41.8385,41.2433,41.6491,77219.0
2022-12-22 14:00:00,46.17,46.62,46.13,46.62,35682.0,41.6401,42.046,41.604,42.046,35682.0
2022-12-22 14:30:00,46.57,46.97,46.46,46.97,35749.0,42.0009,42.3616,41.9017,42.3616,35749.0
2022-12-22 15:00:00,46.99,47.42,46.92,47.4,37663.0,42.3797,42.7675,42.3165,42.7494,37663.0
2022-12-22 15:30:00,47.39,47.5,47.25,47.42,109193.0,42.7404,42.8396,42.6142,42.7675,109193.0
2022-12-23 09:30:00,47.62,48.01,46.7,46.72,22522.0,42.9479,43.2996,42.1181,42.1362,22522.0
2022-12-23 10:00:00,46.65,47.02,46.59,46.85,14812.0,42.073,42.4067,42.0189,42.2534,14812.0
2022-12-23 10:30:00,46.96,47.26,46.9,46.9,12205.0,42.3526,42.6232,42.2985,42.2985,12205.0
2022-12-23 11:00:00,46.78,46.86,46.59,46.59,15826.0,42.1903,42.2624,42.0189,42.0189,15826.0
2022-12-23 11:30:00,46.69,46.98,46.64,46.84,12728.0,42.1091,42.3707,42.064,42.2444,12728.0
2022-12-23 12:00:00,46.9,47.12,46.88,46.96,16170.0,42.2985,42.4969,42.2805,42.3526,16170.0
2022-12-23 12:30:00,46.96,47.1,46.68,46.79,13900.0,42.3526,42.4789,42.1001,42.1993,13900.0
2022-12-23 13:00:00,46.77,47.0,46.68,46.93,29210.0,42.1813,42.3887,42.1001,42.3256,29210.0
2022-12-23 13:30:00,46.91,47.0,46.74,46.81,18156.0,42.3075,42.3887,42.1542,42.2173,18156.0
2022-12-23 14:00:00,46.79,47.0,46.75,46.95,45851.0,42.1993,42.3887,42.1632,42.3436,45851.0
2022-12-23 14:30:00,46.96,47.14,46.86,47.11,18426.0,42.3526,42.515,42.2624,42.4879,18426.0
2022-12-23 15:00:00,47.13,47.5,47.13,47.45,21815.0,42.5059,42.8396,42.5059,42.7945,21815.0
2022-12-23 15:30:00,47.45,47.92,47.45,47.68,83333.0,42.7945,43.2184,42.7945,43.002,83333.0
2022-12-27 09:30:00,47.5,47.54,46.61,46.93,15771.0,42.8396,42.8757,42.037,42.3256,15771.0
2022-12-27 10:00:00,46.91,47.68,46.69,47.44,19237.0,42.3075,43.002,42.1091,42.7855,19237.0
2022-12-27 10:30:00,47.4,47.47,47.05,47.08,22578.0,42.7494,42.8126,42.4338,42.4608,22578.0
2022-12-27 11:00:00,47.13,47.28,47.07,47.27,27850.0,42.5059,42.6412,42.4518,42.6322,27850.0
2022-12-27 11:30:00,47.27,47.72,47.26,47.71,39736.0,42.6322,43.038,42.6232,43.029,39736.0
2022-12-27 12:00:00,47.73,47.87,47.45,47.57,26064.0,43.0471,43.1733,42.7945,42.9028,26064.0
2022-12-27 12:30:00,47.57,47.64,47.44,47.59,25993.0,42.9028,42.9659,42.7855,42.9208,25993.0
2022-12-27 13:00:00,47.57,47.8,47.54,47.72,27071.0,42.9028,43.1102,42.8757,43.038,27071.0
2022-12-27 13:30:00,47.72,47.84,47.59,47.6,28861.0,43.038,43.1463,42.9208,42.9298,28861.0
2022-12-27 14:00:00,47.56,47.57,47.17,47.36,25985.0,42.8937,42.9028,42.542,42.7134,25985.0
2022-12-27 14:30:00,47.39,47.39,47.06,47.38,28533.0,42.7404,42.7404,42.4428,42.7314,28533.0
2022-12-27 15:00:00,47.37,47.72,47.36,47.71,36488.0,42.7224,43.038,42.7134,43.029,36488.0
2022-12-27 15:30:00,47.68,47.92,47.54,47.54,96082.0,43.002,43.2184,42.8757,42.8757,96082.0
2022-12-28 09:30:00,47.69,48.29,47.11,47.55,29679.0,43.011,43.5521,42.4879,42.8847,29679.0
2022-12-28 10:00:00,47.57,47.74,47.17,47.22,28084.0,42.9028,43.0561,42.542,42.5871,28084.0
2022-12-28 10:30:00,47.11,47.36,46.97,46.97,43343.0,42.4879,42.7134,42.3616,42.3616,43343.0
2022-12-28 11:00:00,46.97,47.2,46.94,47.1,22083.0,42.3616,42.5691,42.3346,42.4789,22083.0
2022-12-28 11:30:00,47.07,47.24,47.06,47.24,25962.0,42.4518,42.6051,42.4428,42.6051,25962.0
2022-12-28 12:00:00,47.15,47.19,46.42,46.42,35627.0,42.524,42.56,41.8656,41.8656,35627.0
2022-12-28 12:30:00,46.44,47.1,46.44,47.07,12376.0,41.8836,42.4789,41.8836,42.4518,12376.0
2022-12-28 13:00:00,47.05,47.15,46.96,47.09,18689.0,42.4338,42.524,42.3526,42.4699,18689.0
2022-12-28 13:30:00,47.04,47.35,47.04,47.28,42493.0,42.4248,42.7043,42.4248,42.6412,42493.0
2022-12-28 14:00:00,47.26,47.44,47.14,47.15,26868.0,42.6232,42.7855,42.515,42.524,26868.0
2022-12-28 14:30:00,47.14,47.33,47.01,47.22,37394.0,42.515,42.6863,42.3977,42.5871,37394.0
2022-12-28 15:00:00,47.26,47.27,46.75,46.83,35387.0,42.6232,42.6322,42.1632,42.2354,35387.0
2022-12-28 15:30:00,46.83,46.91,46.44,46.45,96104.0,42.2354,42.3075,41.8836,41.8927,96104.0
2022-12-29 09:30:00,46.68,47.67,46.39,47.55,38128.0,42.1001,42.993,41.8385,42.8847,38128.0
2022-12-29 10:00:00,47.54,48.15,47.35,48.05,24207.0,42.8757,43.4259,42.7043,43.3357,24207.0
2022-12-29 10:30:00,48.12,48.4,48.11,48.11,18474.0,43.3988,43.6513,43.3898,43.3898,18474.0
2022-12-29 11:00:00,48.09,48.95,48.02,48.71,42325.0,43.3717,44.1474,43.3086,43.9309,42325.0
2022-12-29 11:30:00,48.73,49.4,48.69,49.31,84114.0,43.949,44.5532,43.9129,44.472,84114.0
2022-12-29 12:00:00,49.31,49.6,49.27,49.37,35364.0,44.472,44.7336,44.436,44.5262,35364.0
2022-12-29 12:30:00,49.37,49.48,48.77,48.77,36727.0,44.5262,44.6254,43.985,43.985,36727.0
2022-12-29 13:00:00,48.77,49.15,48.66,49.13,45780.0,43.985,44.3277,43.8858,44.3097,45780.0
2022-12-29 13:30:00,49.12,49.14,48.8,48.81,27187.0,44.3007,44.3187,44.0121,44.0211,27187.0
2022-12-29 14:00:00,48.82,48.92,48.54,48.67,33629.0,44.0301,44.1203,43.7776,43.8948,33629.0
2022-12-29 14:30:00,48.62,48.75,48.5,48.6,39942.0,43.8497,43.967,43.7415,43.8317,39942.0
2022-12-29 15:00:00,48.56,48.63,48.31,48.57,55125.0,43.7956,43.8588,43.5702,43.8047,55125.0
2022-12-29 15:30:00,48.57,48.73,48.44,48.61,84917.0,43.8047,43.949,43.6874,43.8407,84917.0
2022-12-30 09:30:00,48.0,48.84,47.89,48.32,24563.0,43.2906,44.0482,43.1914,43.5792,24563.0
2022-12-30 10:00:00,48.36,49.15,48.35,48.98,30243.0,43.6153,44.3277,43.6062,44.1744,30243.0
2022-12-30 10:30:00,48.91,49.09,48.56,49.05,36316.0,44.1113,44.2736,43.7956,44.2376,36316.0
2022-12-30 11:00:00,49.05,49.22,48.92,49.07,33463.0,44.2376,44.3909,44.1203,44.2556,33463.0
2022-12-30 11:30:00,49.11,49.25,49.0,49.23,50449.0,44.2917,44.4179,44.1925,44.3999,50449.0
2022-12-30 12:00:00,49.22,49.22,49.0,49.04,27356.0,44.3909,44.3909,44.1925,44.2285,27356.0
2022-12-30 12:30:00,49.02,49.03,48.76,48.82,26634.0,44.2105,44.2195,43.976,44.0301,26634.0
2022-12-30 13:00:00,48.85,48.89,48.42,48.53,21242.0,44.0572,44.0933,43.6694,43.7686,21242.0
2022-12-30 13:30:00,48.49,48.7,48.49,48.6,35656.0,43.7325,43.9219,43.7325,43.8317,35656.0
2022-12-30 14:00:00,48.6,48.6,48.22,48.36,37480.0,43.8317,43.8317,43.489,43.6153,37480.0
2022-12-30 14:30:00,48.36,48.38,48.12,48.28,163826.0,43.6153,43.6333,43.3988,43.5431,163826.0
2022-12-30 15:00:00,48.3,48.53,48.24,48.28,61318.0,43.5611,43.7686,43.507,43.5431,61318.0
2022-12-30 15:30:00,48.25,48.62,48.18,48.56,105789.0,43.516,43.8497,43.4529,43.7956,105789.0
2023-01-03 09:30:00,49.38,50.78,49.28,49.28,68503.0,44.5352,45.7978,44.445,44.445,68503.0
2023-01-03 10:00:00,49.29,49.32,48.29,48.7,20117.0,44.454,44.4811,43.5521,43.9219,20117.0
2023-01-03 10:30:00,48.68,49.58,48.53,49.58,36182.0,43.9039,44.7156,43.7686,44.7156,36182.0
2023-01-03 11:00:00,49.63,49.63,49.2,49.36,26470.0,44.7607,44.7607,44.3728,44.5171,26470.0
2023-01-03 11:30:00,49.38,49.4,48.92,48.96,50719.0,44.5352,44.5532,44.1203,44.1564,50719.0
2023-01-03 12:00:00,48.98,49.06,48.47,48.72,31700.0,44.1744,44.2466,43.7145,43.9399,31700.0
2023-01-03 12:30:00,48.77,49.2,48.67,49.11,68441.0,43.985,44.3728,43.8948,44.2917,68441.0
2023-01-03 13:00:00,49.09,49.35,48.86,49.3,46547.0,44.2736,44.5081,44.0662,44.463,46547.0
2023-01-03 13:30:00,49.33,49.33,49.02,49.28,21938.0,44.4901,44.4901,44.2105,44.445,21938.0
2023-01-03 14:00:00,49.23,49.26,49.0,49.06,22625.0,44.3999,44.427,44.1925,44.2466,22625.0
2023-01-03 14:30:00,48.96,49.52,48.88,49.38,48076.0,44.1564,44.6614,44.0842,44.5352,48076.0
2023-01-03 15:00:00,49.38,49.93,49.3,49.68,32156.0,44.5352,45.0312,44.463,44.8057,32156.0
2023-01-03 15:30:00,49.71,50.1,49.69,49.96,91602.0,44.8328,45.1845,44.8148,45.0583,91602.0
2023-01-04 09:30:00,50.9,52.85,50.46,52.4,84562.0,45.906,47.6647,45.5092,47.2589,84562.0
2023-01-04 10:00:00,52.34,52.88,51.98,52.88,106743.0,47.2048,47.6918,46.8801,47.6918,106743.0
2023-01-04 10:30:00,52.89,53.9,52.72,53.68,31453.0,47.7008,48.6117,47.5475,48.4133,31453.0
2023-01-04 11:00:00,53.7,53.7,52.88,53.3,27843.0,48.4313,48.4313,47.6918,48.0706,27843.0
2023-01-04 11:30:00,53.37,53.99,53.34,53.89,31896.0,48.1337,48.6929,48.1067,48.6027,31896.0
2023-01-04 12:00:00,53.93,54.06,53.82,53.94,23596.0,48.6388,48.756,48.5396,48.6478,23596.0
2023-01-04 12:30:00,53.91,53.99,53.46,53.47,20414.0,48.6207,48.6929,48.2149,48.2239,20414.0
2023-01-04 13:00:00,53.45,53.86,53.18,53.82,15037.0,48.2059,48.5756,47.9624,48.5396,15037.0
2023-01-04 13:30:00,53.8,54.16,53.71,53.71,23917.0,48.5215,48.8462,48.4404,48.4404,23917.0
2023-01-04 14:00:00,53.58,53.96,53.35,53.51,33824.0,48.3231,48.6658,48.1157,48.26,33824.0
2023-01-04 14:30:00,53.53,54.12,53.47,54.11,27261.0,48.278,48.8101,48.2239,48.8011,27261.0
2023-01-04 15:00:00,54.11,54.17,53.81,53.93,37540.0,48.8011,48.8552,48.5305,48.6388,37540.0
2023-01-04 15:30:00,53.89,54.67,53.73,54.57,154161.0,48.6027,49.3062,48.4584,49.216,154161.0
2023-01-05 09:30:00,53.94,54.13,53.06,53.4,112136.0,48.6478,48.8191,47.8541,48.1608,112136.0
2023-01-05 10:00:00,53.48,53.58,52.91,53.32,87518.0,48.2329,48.3231,47.7188,48.0886,87518.0
2023-01-05 10:30:00,53.32,53.44,53.1,53.32,63354.0,48.0886,48.1968,47.8902,48.0886,63354.0
2023-01-05 11:00:00,53.32,53.44,53.0,53.16,28154.0,48.0886,48.1968,47.8,47.9443,28154.0
2023-01-05 11:30:00,53.1,54.06,53.1,53.96,17151.0,47.8902,48.756,47.8902,48.6658,17151.0
2023-01-05 12:00:00,53.99,54.4,53.88,54.35,31892.0,48.6929,49.0627,48.5937,49.0176,31892.0
2023-01-05 12:30:00,54.39,54.39,53.83,53.97,19626.0,49.0536,49.0536,48.5486,48.6748,19626.0
2023-01-05 13:00:00,53.94,54.45,53.89,54.37,12926.0,48.6478,49.1077,48.6027,49.0356,12926.0
2023-01-05 13:30:00,54.38,54.58,54.33,54.39,16735.0,49.0446,49.225,48.9995,49.0536,16735.0
2023-01-05 14:00:00,54.39,54.55,54.21,54.29,27053.0,49.0536,49.1979,48.8913,48.9634,27053.0
2023-01-05 14:30:00,54.29,54.96,54.29,54.77,26334.0,48.9634,49.5677,48.9634,49.3964,26334.0
2023-01-05 15:00:00,54.69,54.95,54.63,54.92,32264.0,49.3242,49.5587,49.2701,49.5316,32264.0
2023-01-05 15:30:00,54.92,55.18,54.66,54.66,99468.0,49.5316,49.7661,49.2971,49.2971,99468.0
2023-01-06 09:30:00,55.14,55.5,53.33,53.52,28621.0,49.73,50.0547,48.0976,48.269,28621.0
2023-01-06 10:00:00,53.55,54.28,53.55,54.0,28793.0,48.296,48.9544,48.296,48.7019,28793.0
2023-01-06 10:30:00,54.07,54.64,54.01,54.53,51440.0,48.765,49.2791,48.7109,49.1799,51440.0
2023-01-06 11:00:00,54.51,54.61,54.16,54.47,18434.0,49.1619,49.252,48.8462,49.1258,18434.0
2023-01-06 11:30:00,54.43,55.12,54.43,54.98,35678.0,49.0897,49.712,49.0897,49.5857,35678.0
2023-01-06 12:00:00,55.03,55.82,54.96,55.67,21528.0,49.6308,50.3433,49.5677,50.208,21528.0
2023-01-06 12:30:00,55.67,55.78,55.45,55.72,13356.0,50.208,50.3073,50.0096,50.2531,13356.0
2023-01-06 13:00:00,55.81,56.03,55.76,55.99,15171.0,50.3343,50.5327,50.2892,50.4967,15171.0
2023-01-06 13:30:00,55.97,56.11,55.86,55.88,29607.0,50.4786,50.6049,50.3794,50.3974,29607.0
2023-01-06 14:00:00,55.91,56.01,55.8,55.8,15310.0,50.4245,50.5147,50.3253,50.3253,15310.0
2023-01-06 14:30:00,55.79,56.01,55.78,55.97,20711.0,50.3163,50.5147,50.3073,50.4786,20711.0
2023-01-06 15:00:00,55.99,56.05,55.68,55.7,24455.0,50.4967,50.5508,50.2171,50.2351,24455.0
2023-01-06 15:30:00,55.68,56.02,55.58,55.63,75980.0,50.2171,50.5237,50.1269,50.172,75980.0
2023-01-09 09:30:00,56.38,56.6,55.49,56.47,23100.0,50.8484,51.0468,50.0457,50.9296,23100.0
2023-01-09 10:00:00,56.62,56.79,56.42,56.68,25414.0,51.0648,51.2182,50.8845,51.119,25414.0
2023-01-09 10:30:00,56.69,57.42,56.6,57.19,41831.0,51.128,51.7864,51.0468,51.5789,41831.0
2023-01-09 11:00:00,57.23,57.79,57.19,57.75,55208.0,51.615,52.12,51.5789,52.084,55208.0
2023-01-09 11:30:00,57.77,58.32,57.59,58.31,34418.0,52.102,52.598,51.9397,52.589,34418.0
2023-01-09 12:00:00,58.3,58.76,58.3,58.75,55254.0,52.58,52.9949,52.58,52.9859,55254.0
2023-01-09 12:30:00,58.76,58.94,58.5,58.94,41346.0,52.9949,53.1572,52.7604,53.1572,41346.0
2023-01-09 13:00:00,58.94,59.07,58.53,59.07,35215.0,53.1572,53.2745,52.7874,53.2745,35215.0
2023-01-09 13:30:00,59.06,59.13,58.56,58.76,42216.0,53.2654,53.3286,52.8145,52.9949,42216.0
2023-01-09 14:00:00,58.78,58.98,58.75,58.94,19326.0,53.0129,53.1933,52.9859,53.1572,19326.0
2023-01-09 14:30:00,58.83,58.83,58.26,58.26,42280.0,53.058,53.058,52.5439,52.5439,42280.0
2023-01-09 15:00:00,58.23,58.64,58.13,58.46,40519.0,52.5169,52.8867,52.4267,52.7243,40519.0
2023-01-09 15:30:00,58.49,58.49,57.89,57.9,117251.0,52.7514,52.7514,52.2102,52.2193,117251.0
2023-01-10 09:30:00,58.09,58.59,57.73,58.32,22408.0,52.3906,52.8416,52.0659,52.598,22408.0
2023-01-10 10:00:00,58.23,58.46,57.79,57.91,15752.0,52.5169,52.7243,52.12,52.2283,15752.0
2023-01-10 10:30:00,57.88,58.78,57.77,58.78,37347.0,52.2012,53.0129,52.102,53.0129,37347.0
2023-01-10 11:00:00,58.77,58.78,58.45,58.52,23360.0,53.0039,53.0129,52.7153,52.7784,23360.0
2023-01-10 11:30:00,58.56,58.93,58.56,58.84,16161.0,52.8145,53.1482,52.8145,53.067,16161.0
2023-01-10 12:00:00,58.75,59.14,58.65,58.96,24904.0,52.9859,53.3376,52.8957,53.1753,24904.0
2023-01-10 12:30:00,58.99,59.17,58.93,59.17,12313.0,53.2023,53.3647,53.1482,53.3647,12313.0
2023-01-10 13:00:00,59.12,59.72,59.11,59.71,16513.0,53.3196,53.8607,53.3105,53.8517,16513.0
2023-01-10 13:30:00,59.71,59.75,59.45,59.6,21444.0,53.8517,53.8877,53.6172,53.7525,21444.0
2023-01-10 14:00:00,59.61,59.79,59.6,59.7,12317.0,53.7615,53.9238,53.7525,53.8427,12317.0
2023-01-10 14:30:00,59.73,59.76,59.31,59.33,23242.0,53.8697,53.8968,53.4909,53.509,23242.0
2023-01-10 15:00:00,59.32,59.77,59.22,59.4,30897.0,53.4999,53.9058,53.4097,53.5721,30897.0
2023-01-10 15:30:00,59.4,59.75,59.26,59.73,80684.0,53.5721,53.8877,53.4458,53.8697,80684.0
2023-01-11 09:30:00,60.83,61.37,60.56,61.03,37913.0,54.8618,55.3488,54.6183,55.0422,37913.0
2023-01-11 10:00:00,61.09,61.19,60.8,61.15,13454.0,55.0963,55.1865,54.8347,55.1504,13454.0
2023-01-11 10:30:00,61.12,61.16,60.59,60.61,16745.0,55.1233,55.1594,54.6453,54.6634,16745.0
2023-01-11 11:00:00,60.63,61.29,60.63,61.21,24135.0,54.6814,55.2767,54.6814,55.2045,24135.0
2023-01-11 11:30:00,61.21,61.23,60.51,60.57,27021.0,55.2045,55.2225,54.5732,54.6273,27021.0
2023-01-11 12:00:00,60.6,60.67,60.26,60.3,14144.0,54.6544,54.7175,54.3477,54.3838,14144.0
2023-01-11 12:30:00,60.3,60.32,59.71,60.06,68601.0,54.3838,54.4018,53.8517,54.1673,68601.0
2023-01-11 13:00:00,60.04,60.29,60.02,60.11,37833.0,54.1493,54.3748,54.1313,54.2124,37833.0
2023-01-11 13:30:00,60.11,60.27,59.98,60.13,49819.0,54.2124,54.3567,54.0952,54.2305,49819.0
2023-01-11 14:00:00,60.07,60.14,59.65,59.67,26075.0,54.1764,54.2395,53.7976,53.8156,26075.0
2023-01-11 14:30:00,59.67,59.79,59.51,59.58,37150.0,53.8156,53.9238,53.6713,53.7344,37150.0
2023-01-11 15:00:00,59.59,59.83,59.33,59.81,48881.0,53.7434,53.9599,53.509,53.9419,48881.0
2023-01-11 15:30:00,59.81,59.85,59.5,59.81,126093.0,53.9419,53.9779,53.6623,53.9419,126093.0
2023-01-12 09:30:00,60.26,60.5,58.22,58.55,37509.0,54.3477,54.5642,52.5079,52.8055,37509.0
2023-01-12 10:00:00,58.63,59.1,58.55,58.76,28541.0,52.8776,53.3015,52.8055,52.9949,28541.0
2023-01-12 10:30:00,58.75,58.92,58.21,58.21,19705.0,52.9859,53.1392,52.4988,52.4988,19705.0
2023-01-12 11:00:00,58.2,58.37,57.91,58.27,28768.0,52.4898,52.6431,52.2283,52.553,28768.0
2023-01-12 11:30:00,58.27,58.7,58.18,58.7,48770.0,52.553,52.9408,52.4718,52.9408,48770.0
2023-01-12 12:00:00,58.65,58.98,58.61,58.86,28900.0,52.8957,53.1933,52.8596,53.0851,28900.0
2023-01-12 12:30:00,58.86,58.98,58.53,58.88,53909.0,53.0851,53.1933,52.7874,53.1031,53909.0
2023-01-12 13:00:00,58.88,59.16,58.7,58.73,36807.0,53.1031,53.3556,52.9408,52.9678,36807.0
2023-01-12 13:30:00,58.75,59.31,58.73,59.25,17812.0,52.9859,53.4909,52.9678,53.4368,17812.0
2023-01-12 14:00:00,59.23,59.4,59.11,59.17,27612.0,53.4188,53.5721,53.3105,53.3647,27612.0
2023-01-12 14:30:00,59.15,59.2,59.0,59.16,23558.0,53.3466,53.3917,53.2113,53.3556,23558.0
2023-01-12 15:00:00,59.15,59.19,58.85,59.07,29532.0,53.3466,53.3827,53.076,53.2745,29532.0
2023-01-12 15:30:00,59.07,59.15,58.72,58.77,153378.0,53.2745,53.3466,52.9588,53.0039,153378.0
2023-01-13 09:30:00,57.91,58.51,57.74,58.46,24317.0,52.2283,52.7694,52.075,52.7243,24317.0
2023-01-13 10:00:00,58.35,58.82,58.22,58.78,10780.0,52.6251,53.049,52.5079,53.0129,10780.0
2023-01-13 10:30:00,58.79,59.24,58.62,59.1,65513.0,53.0219,53.4278,52.8686,53.3015,65513.0
2023-01-13 11:00:00,59.14,59.28,58.7,58.72,26553.0,53.3376,53.4639,52.9408,52.9588,26553.0
2023-01-13 11:30:00,58.74,58.94,58.71,58.94,17070.0,52.9768,53.1572,52.9498,53.1572,17070.0
2023-01-13 12:00:00,58.92,59.8,58.78,59.78,27383.0,53.1392,53.9328,53.0129,53.9148,27383.0
2023-01-13 12:30:00,59.79,59.82,59.24,59.27,13862.0,53.9238,53.9509,53.4278,53.4548,13862.0
2023-01-13 13:00:00,59.3,59.53,59.17,59.53,22561.0,53.4819,53.6893,53.3647,53.6893,22561.0
2023-01-13 13:30:00,59.53,59.73,59.51,59.6,14663.0,53.6893,53.8697,53.6713,53.7525,14663.0
2023-01-13 14:00:00,59.58,59.6,59.24,59.28,14878.0,53.7344,53.7525,53.4278,53.4639,14878.0
2023-01-13 14:30:00,59.29,59.38,59.11,59.34,21023.0,53.4729,53.5541,53.3105,53.518,21023.0
2023-01-13 15:00:00,59.35,59.84,59.31,59.82,52452.0,53.527,53.9689,53.4909,53.9509,52452.0
2023-01-13 15:30:00,59.83,60.07,59.7,60.07,82504.0,53.9599,54.1764,53.8427,54.1764,82504.0
2023-01-17 09:30:00,60.24,60.88,60.12,60.68,22615.0,54.3297,54.9069,54.2214,54.7265,22615.0
2023-01-17 10:00:00,60.6,61.45,60.6,60.9,29391.0,54.6544,55.421,54.6544,54.9249,29391.0
2023-01-17 10:30:00,61.02,61.02,60.05,60.23,21867.0,55.0331,55.0331,54.1583,54.3207,21867.0
2023-01-17 11:00:00,60.23,60.33,59.8,60.17,36266.0,54.3207,54.4108,53.9328,54.2665,36266.0
2023-01-17 11:30:00,60.23,60.23,59.78,59.96,17671.0,54.3207,54.3207,53.9148,54.0771,17671.0
2023-01-17 12:00:00,59.99,60.81,59.96,60.81,54590.0,54.1042,54.8437,54.0771,54.8437,54590.0
2023-01-17 12:30:00,60.77,61.01,60.73,61.01,18517.0,54.8077,55.0241,54.7716,55.0241,18517.0
2023-01-17 13:00:00,61.0,61.14,60.87,61.1,30470.0,55.0151,55.1414,54.8979,55.1053,30470.0
2023-01-17 13:30:00,61.1,61.28,61.05,61.07,29787.0,55.1053,55.2676,55.0602,55.0782,29787.0
2023-01-17 14:00:00,61.07,61.14,61.01,61.11,19866.0,55.0782,55.1414,55.0241,55.1143,19866.0
2023-01-17 14:30:00,61.13,61.58,61.11,61.48,37805.0,55.1324,55.5382,55.1143,55.448,37805.0
2023-01-17 15:00:00,61.5,61.54,61.36,61.42,24834.0,55.4661,55.5021,55.3398,55.3939,24834.0
2023-01-17 15:30:00,61.44,62.3,61.44,62.16,126751.0,55.4119,56.1876,55.4119,56.0613,126751.0
2023-01-18 09:30:00,62.88,62.98,62.3,62.86,19088.0,56.7107,56.8008,56.1876,56.6926,19088.0
2023-01-18 10:00:00,62.83,62.9,62.3,62.7,34596.0,56.6656,56.7287,56.1876,56.5483,34596.0
2023-01-18 10:30:00,62.74,62.81,62.4,62.62,38433.0,56.5844,56.6475,56.2777,56.4762,38433.0
2023-01-18 11:00:00,62.64,62.81,62.13,62.14,35425.0,56.4942,56.6475,56.0342,56.0433,35425.0
2023-01-18 11:30:00,62.09,62.31,61.82,62.22,29336.0,55.9982,56.1966,55.7547,56.1154,29336.0
2023-01-18 12:00:00,62.26,62.55,62.1,62.14,25582.0,56.1515,56.413,56.0072,56.0433,25582.0
2023-01-18 12:30:00,62.12,62.17,61.79,61.79,14181.0,56.0252,56.0703,55.7276,55.7276,14181.0
2023-01-18 13:00:00,61.78,61.79,60.5,61.28,52592.0,55.7186,55.7276,54.5642,55.2676,52592.0
2023-01-18 13:30:00,61.28,61.67,61.24,61.32,25659.0,55.2676,55.6194,55.2316,55.3037,25659.0
2023-01-18 14:00:00,61.32,61.49,61.18,61.4,18064.0,55.3037,55.457,55.1774,55.3759,18064.0
2023-01-18 14:30:00,61.42,61.43,61.18,61.25,15638.0,55.3939,55.4029,55.1774,55.2406,15638.0
2023-01-18 15:00:00,61.23,61.32,61.06,61.06,19897.0,55.2225,55.3037,55.0692,55.0692,19897.0
2023-01-18 15:30:00,61.08,61.1,60.53,60.6,86062.0,55.0873,55.1053,54.5912,54.6544,86062.0
2023-01-19 09:30:00,59.7,59.95,59.34,59.8,31949.0,53.8427,54.0681,53.518,53.9328,31949.0
2023-01-19 10:00:00,59.79,59.9,58.46,58.47,48985.0,53.9238,54.023,52.7243,52.7333,48985.0
2023-01-19 10:30:00,58.43,58.54,57.0,57.31,56595.0,52.6973,52.7965,51.4076,51.6871,56595.0
2023-01-19 11:00:00,57.37,58.34,57.36,58.08,48234.0,51.7413,52.6161,51.7322,52.3816,48234.0
2023-01-19 11:30:00,58.08,58.52,57.94,58.36,30851.0,52.3816,52.7784,52.2553,52.6341,30851.0
2023-01-19 12:00:00,58.45,58.65,58.07,58.38,62583.0,52.7153,52.8957,52.3726,52.6522,62583.0
2023-01-19 12:30:00,58.38,58.55,58.24,58.32,25472.0,52.6522,52.8055,52.5259,52.598,25472.0
2023-01-19 13:00:00,58.32,58.71,58.17,58.67,18703.0,52.598,52.9498,52.4628,52.9137,18703.0
2023-01-19 13:30:00,58.65,59.0,58.65,58.88,28024.0,52.8957,53.2113,52.8957,53.1031,28024.0
2023-01-19 14:00:00,58.9,59.02,58.69,58.97,28248.0,53.1211,53.2294,52.9317,53.1843,28248.0
2023-01-19 14:30:00,58.97,59.09,58.87,59.01,49889.0,53.1843,53.2925,53.0941,53.2204,49889.0
2023-01-19 15:00:00,58.99,59.09,58.33,58.38,31975.0,53.2023,53.2925,52.6071,52.6522,31975.0
2023-01-19 15:30:00,58.36,58.4,57.8,57.8,138719.0,52.6341,52.6702,52.1291,52.1291,138719.0
2023-01-20 09:30:00,57.86,58.51,57.16,58.24,28873.0,52.1832,52.7694,51.5519,52.5259,28873.0
2023-01-20 10:00:00,58.25,58.52,58.09,58.5,19387.0,52.5349,52.7784,52.3906,52.7604,19387.0
2023-01-20 10:30:00,58.51,58.58,58.28,58.46,26815.0,52.7694,52.8325,52.562,52.7243,26815.0
2023-01-20 11:00:00,58.4,59.25,58.4,59.25,26383.0,52.6702,53.4368,52.6702,53.4368,26383.0
2023-01-20 11:30:00,59.32,59.42,59.02,59.12,16546.0,53.4999,53.5901,53.2294,53.3196,16546.0
2023-01-20 12:00:00,59.19,59.52,59.19,59.44,17639.0,53.3827,53.6803,53.3827,53.6082,17639.0
2023-01-20 12:30:00,59.39,59.51,59.33,59.34,13572.0,53.5631,53.6713,53.509,53.518,13572.0
2023-01-20 13:00:00,59.36,59.52,59.27,59.47,20489.0,53.536,53.6803,53.4548,53.6352,20489.0
2023-01-20 13:30:00,59.46,60.21,59.46,60.2,19906.0,53.6262,54.3026,53.6262,54.2936,19906.0
2023-01-20 14:00:00,60.23,61.12,60.15,61.1,32346.0,54.3207,55.1233,54.2485,55.1053,32346.0
2023-01-20 14:30:00,61.1,61.52,61.1,61.43,37948.0,55.1053,55.4841,55.1053,55.4029,37948.0
2023-01-20 15:00:00,61.46,62.0,61.46,61.82,33685.0,55.43,55.917,55.43,55.7547,33685.0
2023-01-20 15:30:00,61.78,62.38,61.48,62.34,142862.0,55.7186,56.2597,55.448,56.2236,142862.0
2023-01-23 09:30:00,62.92,63.41,62.56,62.76,28406.0,56.7467,57.1887,56.4221,56.6024,28406.0
2023-01-23 10:00:00,62.91,62.95,62.44,62.49,21119.0,56.7377,56.7738,56.3138,56.3589,21119.0
2023-01-23 10:30:00,62.52,63.11,62.5,62.84,26650.0,56.386,56.9181,56.3679,56.6746,26650.0
2023-01-23 11:00:00,62.85,64.17,62.85,64.16,143694.0,56.6836,57.8741,56.6836,57.8651,143694.0
2023-01-23 11:30:00,64.16,64.47,63.57,63.96,41427.0,57.8651,58.1447,57.333,57.6847,41427.0
2023-01-23 12:00:00,63.96,64.32,63.8,63.96,52233.0,57.6847,58.0094,57.5404,57.6847,52233.0
2023-01-23 12:30:00,63.96,64.42,63.9,64.39,28267.0,57.6847,58.0996,57.6306,58.0725,28267.0
2023-01-23 13:00:00,64.35,64.51,64.01,64.06,35743.0,58.0364,58.1807,57.7298,57.7749,35743.0
2023-01-23 13:30:00,64.0,64.51,63.9,64.3,29880.0,57.7208,58.1807,57.6306,57.9913,29880.0
2023-01-23 14:00:00,64.24,64.3,62.94,63.26,69653.0,57.9372,57.9913,56.7648,57.0534,69653.0
2023-01-23 14:30:00,63.26,64.21,62.99,64.21,122798.0,57.0534,57.9102,56.8099,57.9102,122798.0
2023-01-23 15:00:00,64.17,64.4,63.71,63.74,85542.0,57.8741,58.0815,57.4592,57.4863,85542.0
2023-01-23 15:30:00,63.69,64.25,63.45,64.15,140807.0,57.4412,57.9462,57.2247,57.8561,140807.0
2023-01-24 09:30:00,68.29,68.29,63.0,63.03,24148.0,61.5899,61.5899,56.8189,56.8459,24148.0
2023-01-24 10:00:00,62.94,64.1,62.93,63.66,30276.0,56.7648,57.811,56.7557,57.4141,30276.0
2023-01-24 10:30:00,63.58,64.27,63.5,64.21,33058.0,57.342,57.9643,57.2698,57.9102,33058.0
2023-01-24 11:00:00,64.28,65.07,64.19,64.97,74606.0,57.9733,58.6858,57.8921,58.5956,74606.0
2023-01-24 11:30:00,64.92,65.0,63.57,63.73,46013.0,58.5505,58.6227,57.333,57.4773,46013.0
2023-01-24 12:00:00,63.69,63.73,63.12,63.26,24457.0,57.4412,57.4773,56.9271,57.0534,24457.0
2023-01-24 12:30:00,63.26,63.33,62.89,63.03,25444.0,57.0534,57.1165,56.7197,56.8459,25444.0
2023-01-24 13:00:00,62.94,62.99,62.44,62.63,28117.0,56.7648,56.8099,56.3138,56.4852,28117.0
2023-01-24 13:30:00,62.63,63.21,62.62,63.05,19930.0,56.4852,57.0083,56.4762,56.864,19930.0
2023-01-24 14:00:00,62.94,63.0,62.47,62.67,20564.0,56.7648,56.8189,56.3409,56.5213,20564.0
2023-01-24 14:30:00,62.66,62.87,62.62,62.84,14036.0,56.5122,56.7016,56.4762,56.6746,14036.0
2023-01-24 15:00:00,62.85,62.95,62.73,62.79,23479.0,56.6836,56.7738,56.5754,56.6295,23479.0
2023-01-24 15:30:00,62.75,62.76,62.02,62.3,111852.0,56.5934,56.6024,55.935,56.1876,111852.0
2023-01-25 09:30:00,61.21,62.27,60.83,61.78,49766.0,55.2045,56.1605,54.8618,55.7186,49766.0
2023-01-25 10:00:00,61.77,62.41,61.69,61.84,19531.0,55.7096,56.2868,55.6374,55.7727,19531.0
2023-01-25 10:30:00,61.83,62.12,61.64,62.02,8972.0,55.7637,56.0252,55.5923,55.935,8972.0
2023-01-25 11:00:00,62.04,62.71,61.83,62.71,26273.0,55.9531,56.5573,55.7637,56.5573,26273.0
2023-01-25 11:30:00,62.8,63.18,62.76,63.03,23988.0,56.6385,56.9812,56.6024,56.8459,23988.0
2023-01-25 12:00:00,63.03,63.31,62.95,63.01,20547.0,56.8459,57.0985,56.7738,56.8279,20547.0
2023-01-25 12:30:00,63.0,63.19,62.69,63.07,24241.0,56.8189,56.9902,56.5393,56.882,24241.0
2023-01-25 13:00:00,63.12,63.55,63.12,63.38,21165.0,56.9271,57.3149,56.9271,57.1616,21165.0
2023-01-25 13:30:00,63.41,63.68,63.33,63.45,28215.0,57.1887,57.4322,57.1165,57.2247,28215.0
2023-01-25 14:00:00,63.5,63.51,62.75,62.75,39885.0,57.2698,57.2788,56.5934,56.5934,39885.0
2023-01-25 14:30:00,62.8,63.26,62.78,63.21,21426.0,56.6385,57.0534,56.6205,57.0083,21426.0
2023-01-25 15:00:00,63.19,63.36,63.1,63.28,16324.0,56.9902,57.1436,56.9091,57.0714,16324.0
2023-01-25 15:30:00,63.32,63.35,62.57,63.09,70461.0,57.1075,57.1345,56.4311,56.9001,70461.0
2023-01-26 09:30:00,63.31,63.95,61.88,61.95,57298.0,57.0985,57.6757,55.8088,55.8719,57298.0
2023-01-26 10:00:00,61.95,63.12,61.7,62.49,79977.0,55.8719,56.9271,55.6464,56.3589,79977.0
2023-01-26 10:30:00,62.56,62.61,61.93,61.96,24607.0,56.4221,56.4671,55.8539,55.8809,24607.0
2023-01-26 11:00:00,61.94,62.16,61.57,61.83,21830.0,55.8629,56.0613,55.5292,55.7637,21830.0
2023-01-26 11:30:00,61.82,62.21,61.78,62.08,12338.0,55.7547,56.1064,55.7186,55.9891,12338.0
2023-01-26 12:00:00,62.1,62.37,62.04,62.29,7646.0,56.0072,56.2507,55.9531,56.1785,7646.0
2023-01-26 12:30:00,62.27,62.52,62.12,62.4,8853.0,56.1605,56.386,56.0252,56.2777,8853.0
2023-01-26 13:00:00,62.41,62.52,61.87,62.07,20885.0,56.2868,56.386,55.7997,55.9801,20885.0
2023-01-26 13:30:00,62.14,62.21,61.97,62.09,16639.0,56.0433,56.1064,55.8899,55.9982,16639.0
2023-01-26 14:00:00,62.0,62.46,61.97,62.44,16748.0,55.917,56.3319,55.8899,56.3138,16748.0
2023-01-26 14:30:00,62.39,62.41,62.06,62.07,17811.0,56.2687,56.2868,55.9711,55.9801,17811.0
2023-01-26 15:00:00,62.11,62.11,61.06,61.08,91791.0,56.0162,56.0162,55.0692,55.0873,91791.0
2023-01-26 15:30:00,61.11,61.17,60.45,60.58,144300.0,55.1143,55.1684,54.5191,54.6363,144300.0
2023-01-27 09:30:00,60.42,61.78,60.3,61.53,29996.0,54.492,55.7186,54.3838,55.4931,29996.0
2023-01-27 10:00:00,61.63,62.65,61.55,62.32,44533.0,55.5833,56.5032,55.5111,56.2056,44533.0
2023-01-27 10:30:00,62.3,62.55,61.92,62.26,22669.0,56.1876,56.413,55.8448,56.1515,22669.0
2023-01-27 11:00:00,62.2,62.57,62.0,62.46,18809.0,56.0974,56.4311,55.917,56.3319,18809.0
2023-01-27 11:30:00,62.5,63.51,62.45,63.2,49669.0,56.3679,57.2788,56.3228,56.9993,49669.0
2023-01-27 12:00:00,63.26,63.7,63.2,63.42,39867.0,57.0534,57.4502,56.9993,57.1977,39867.0
2023-01-27 12:30:00,63.49,63.99,63.41,63.92,36977.0,57.2608,57.7117,57.1887,57.6486,36977.0
2023-01-27 13:00:00,63.92,64.75,63.82,64.75,38182.0,57.6486,58.3972,57.5584,58.3972,38182.0
2023-01-27 13:30:00,64.8,65.65,64.76,65.45,35434.0,58.4423,59.2089,58.4062,59.0285,35434.0
2023-01-27 14:00:00,65.42,65.64,65.18,65.59,27175.0,59.0014,59.1999,58.785,59.1548,27175.0
2023-01-27 14:30:00,65.64,66.12,65.62,66.11,30588.0,59.1999,59.6328,59.1818,59.6237,30588.0
2023-01-27 15:00:00,66.09,66.36,65.63,66.32,43819.0,59.6057,59.8492,59.1908,59.8131,43819.0
2023-01-27 15:30:00,66.39,67.02,66.39,66.53,199213.0,59.8763,60.4445,59.8763,60.0025,199213.0
2023-01-30 09:30:00,65.31,66.94,64.96,66.52,44340.0,58.9022,60.3723,58.5866,59.9935,44340.0
2023-01-30 10:00:00,66.62,67.54,66.0,66.48,58736.0,60.0837,60.9134,59.5245,59.9574,58736.0
2023-01-30 10:30:00,66.49,66.65,66.0,66.58,38238.0,59.9665,60.1108,59.5245,60.0476,38238.0
2023-01-30 11:00:00,66.56,66.81,66.25,66.26,38398.0,60.0296,60.2551,59.75,59.759,38398.0
2023-01-30 11:30:00,66.32,66.95,66.24,66.95,61719.0,59.8131,60.3813,59.741,60.3813,61719.0
2023-01-30 12:00:00,66.95,67.1,66.68,66.92,24946.0,60.3813,60.5166,60.1378,60.3543,24946.0
2023-01-30 12:30:00,66.84,66.84,66.5,66.72,22636.0,60.2821,60.2821,59.9755,60.1739,22636.0
2023-01-30 13:00:00,66.69,66.99,66.48,66.94,24604.0,60.1468,60.4174,59.9574,60.3723,24604.0
2023-01-30 13:30:00,66.88,66.89,66.28,66.66,55820.0,60.3182,60.3272,59.7771,60.1198,55820.0
2023-01-30 14:00:00,66.64,66.76,66.48,66.71,24321.0,60.1017,60.21,59.9574,60.1649,24321.0
2023-01-30 14:30:00,66.71,66.98,66.61,66.77,31236.0,60.1649,60.4084,60.0747,60.219,31236.0
2023-01-30 15:00:00,66.78,67.06,66.55,66.57,31264.0,60.228,60.4805,60.0206,60.0386,31264.0
2023-01-30 15:30:00,66.56,66.68,65.96,65.97,109227.0,60.0296,60.1378,59.4885,59.4975,109227.0
2023-01-31 09:30:00,67.45,69.84,67.43,69.05,78106.0,60.8323,62.9878,60.8142,62.2753,78106.0
2023-01-31 10:00:00,68.9,69.5,68.3,69.5,39228.0,62.14,62.6811,61.5989,62.6811,39228.0
2023-01-31 10:30:00,69.5,70.52,69.34,70.38,61044.0,62.6811,63.6011,62.5368,63.4748,61044.0
2023-01-31 11:00:00,70.51,71.13,70.14,70.77,44831.0,63.5921,64.1512,63.2584,63.8265,44831.0
2023-01-31 11:30:00,70.82,71.12,70.22,70.98,26650.0,63.8716,64.1422,63.3305,64.0159,26650.0
2023-01-31 12:00:00,70.98,71.13,70.14,70.3,36275.0,64.0159,64.1512,63.2584,63.4027,36275.0
2023-01-31 12:30:00,70.28,70.95,70.28,70.63,24942.0,63.3846,63.9889,63.3846,63.7003,24942.0
2023-01-31 13:00:00,70.68,70.77,70.56,70.67,57753.0,63.7454,63.8265,63.6371,63.7364,57753.0
2023-01-31 13:30:00,70.7,71.69,70.66,71.27,88089.0,63.7634,64.6563,63.7273,64.2775,88089.0
2023-01-31 14:00:00,71.28,71.71,71.07,71.68,38132.0,64.2865,64.6743,64.0971,64.6473,38132.0
2023-01-31 14:30:00,71.68,72.05,71.51,71.77,85190.0,64.6473,64.981,64.4939,64.7284,85190.0
2023-01-31 15:00:00,71.78,71.89,71.1,71.76,93377.0,64.7374,64.8367,64.1242,64.7194,93377.0
2023-01-31 15:30:00,71.73,72.5,71.51,72.27,254251.0,64.6924,65.3868,64.4939,65.1794,254251.0
2023-02-01 09:30:00,71.92,76.84,70.79,76.03,257411.0,64.8637,69.301,63.8446,68.5705,257411.0
2023-02-01 10:00:00,75.87,76.29,74.9,75.75,100290.0,68.4262,68.805,67.5513,68.3179,100290.0
2023-02-01 10:30:00,75.75,75.9,74.31,74.85,52614.0,68.3179,68.4532,67.0192,67.5062,52614.0
2023-02-01 11:00:00,74.83,76.45,74.78,76.28,45605.0,67.4882,68.9493,67.4431,68.7959,45605.0
2023-02-01 11:30:00,76.29,76.81,75.43,75.43,49965.0,68.805,69.2739,68.0293,68.0293,49965.0
2023-02-01 12:00:00,75.51,76.11,74.55,75.95,34592.0,68.1015,68.6426,67.2357,68.4983,34592.0
2023-02-01 12:30:00,75.95,76.16,75.66,75.99,31596.0,68.4983,68.6877,68.2368,68.5344,31596.0
2023-02-01 13:00:00,75.92,76.2,75.08,75.8,32979.0,68.4713,68.7238,67.7137,68.363,32979.0
2023-02-01 13:30:00,75.77,77.28,75.67,77.16,47677.0,68.336,69.6978,68.2458,69.5896,47677.0
2023-02-01 14:00:00,77.19,77.79,76.66,77.4,110828.0,69.6167,70.1578,69.1387,69.8061,110828.0
2023-02-01 14:30:00,77.47,78.97,76.92,78.61,74290.0,69.8692,71.222,69.3731,70.8973,74290.0
2023-02-01 15:00:00,78.79,79.54,78.66,79.31,82211.0,71.0597,71.7361,70.9424,71.5287,82211.0
2023-02-01 15:30:00,79.32,80.68,79.32,80.6,297462.0,71.5377,72.7642,71.5377,72.6921,297462.0
2023-02-02 09:30:00,82.18,84.25,81.92,82.06,143964.0,74.1171,75.984,73.8826,74.0088,143964.0
2023-02-02 10:00:00,82.21,83.3,80.82,83.03,57649.0,74.1441,75.1272,72.8905,74.8837,57649.0
2023-02-02 10:30:00,83.04,83.66,82.45,83.42,100290.0,74.8927,75.4519,74.3606,75.2354,100290.0
2023-02-02 11:00:00,83.32,84.16,83.17,83.83,129177.0,75.1452,75.9028,75.0099,75.6052,129177.0
2023-02-02 11:30:00,83.83,84.02,82.64,83.38,41332.0,75.6052,75.7765,74.5319,75.1993,41332.0
2023-02-02 12:00:00,83.45,84.98,83.32,84.78,133711.0,75.2625,76.6424,75.1452,76.462,133711.0
2023-02-02 12:30:00,84.85,85.0,84.59,84.79,47244.0,76.5251,76.6604,76.2906,76.471,47244.0
2023-02-02 13:00:00,84.84,84.85,83.81,84.16,66195.0,76.5161,76.5251,75.5871,75.9028,66195.0
2023-02-02 13:30:00,84.13,84.93,83.97,84.78,61064.0,75.8758,76.5973,75.7315,76.462,61064.0
2023-02-02 14:00:00,84.81,84.81,83.57,83.99,114803.0,76.489,76.489,75.3707,75.7495,114803.0
2023-02-02 14:30:00,83.96,83.99,82.76,82.82,77279.0,75.7224,75.7495,74.6402,74.6943,77279.0
2023-02-02 15:00:00,82.89,83.12,81.89,82.91,116349.0,74.7574,74.9648,73.8555,74.7755,116349.0
2023-02-02 15:30:00,82.97,84.03,82.95,83.93,275629.0,74.8296,75.7856,74.8115,75.6954,275629.0
2023-02-03 09:30:00,81.41,83.13,80.03,82.89,74015.0,73.4226,74.9739,72.178,74.7574,74015.0
2023-02-03 10:00:00,83.4,83.44,82.24,82.89,76081.0,75.2174,75.2535,74.1712,74.7574,76081.0
2023-02-03 10:30:00,83.04,83.35,82.59,83.2,52329.0,74.8927,75.1723,74.4868,75.037,52329.0
2023-02-03 11:00:00,83.17,83.43,82.74,83.34,42810.0,75.0099,75.2444,74.6221,75.1633,42810.0
2023-02-03 11:30:00,83.41,83.86,81.75,81.83,65107.0,75.2264,75.6322,73.7293,73.8014,65107.0
2023-02-03 12:00:00,81.78,83.09,81.77,82.56,43086.0,73.7563,74.9378,73.7473,74.4598,43086.0
2023-02-03 12:30:00,82.53,82.92,81.92,81.94,35485.0,74.4327,74.7845,73.8826,73.9006,35485.0
2023-02-03 13:00:00,81.83,82.0,80.85,80.85,40068.0,73.8014,73.9547,72.9176,72.9176,40068.0
2023-02-03 13:30:00,80.75,81.21,80.29,80.83,51830.0,72.8274,73.2422,72.4125,72.8995,51830.0
2023-02-03 14:00:00,80.82,82.53,80.71,82.5,53594.0,72.8905,74.4327,72.7913,74.4057,53594.0
2023-02-03 14:30:00,82.46,82.55,81.82,82.01,32824.0,74.3696,74.4508,73.7924,73.9638,32824.0
2023-02-03 15:00:00,81.91,82.52,81.67,82.5,30669.0,73.8736,74.4237,73.6571,74.4057,30669.0
2023-02-03 15:30:00,82.51,82.52,82.04,82.28,127345.0,74.4147,74.4237,73.9908,74.2073,127345.0
2023-02-06 09:30:00,81.18,81.42,80.0,80.45,50657.0,73.2152,73.4316,72.151,72.5568,50657.0
2023-02-06 10:00:00,80.26,80.68,79.92,80.08,59572.0,72.3855,72.7642,72.0788,72.2231,59572.0
2023-02-06 10:30:00,80.08,81.04,79.9,80.5,33349.0,72.2231,73.0889,72.0608,72.6019,33349.0
2023-02-06 11:00:00,80.44,80.79,80.27,80.61,24182.0,72.5478,72.8635,72.3945,72.7011,24182.0
2023-02-06 11:30:00,80.64,80.96,80.41,80.92,35203.0,72.7282,73.0168,72.5207,72.9807,35203.0
2023-02-06 12:00:00,80.92,81.44,80.78,81.31,30674.0,72.9807,73.4497,72.8544,73.3324,30674.0
2023-02-06 12:30:00,81.4,81.9,81.13,81.19,30985.0,73.4136,73.8645,73.1701,73.2242,30985.0
2023-02-06 13:00:00,81.2,81.21,80.2,80.91,15465.0,73.2332,73.2422,72.3313,72.9717,15465.0
2023-02-06 13:30:00,80.98,81.3,80.35,80.85,25975.0,73.0348,73.3234,72.4666,72.9176,25975.0
2023-02-06 14:00:00,80.85,81.45,80.73,81.23,16960.0,72.9176,73.4587,72.8093,73.2603,16960.0
2023-02-06 14:30:00,81.29,81.66,81.15,81.61,23879.0,73.3144,73.6481,73.1881,73.603,23879.0
2023-02-06 15:00:00,81.66,81.9,81.23,81.86,28790.0,73.6481,73.8645,73.2603,73.8285,28790.0
2023-02-06 15:30:00,81.83,81.85,81.02,81.05,93225.0,73.8014,73.8195,73.0709,73.0979,93225.0
2023-02-07 09:30:00,80.2,80.8,79.72,80.23,49301.0,72.3313,72.8725,71.8984,72.3584,49301.0
2023-02-07 10:00:00,80.23,80.5,79.74,79.88,35994.0,72.3584,72.6019,71.9165,72.0427,35994.0
2023-02-07 10:30:00,79.86,79.89,78.93,78.98,39312.0,72.0247,72.0518,71.1859,71.231,39312.0
2023-02-07 11:00:00,79.05,79.87,78.98,79.67,18524.0,71.2942,72.0337,71.231,71.8533,18524.0
2023-02-07 11:30:00,79.7,80.07,79.6,79.66,14292.0,71.8804,72.2141,71.7902,71.8443,14292.0
2023-02-07 12:00:00,79.64,80.12,79.64,80.12,17746.0,71.8263,72.2592,71.8263,72.2592,17746.0
2023-02-07 12:30:00,80.06,81.46,80.04,81.26,24380.0,72.2051,73.4677,72.187,73.2873,24380.0
2023-02-07 13:00:00,81.4,81.4,79.97,79.97,17360.0,73.4136,73.4136,72.1239,72.1239,17360.0
2023-02-07 13:30:00,79.92,80.19,79.36,79.73,102556.0,72.0788,72.3223,71.5738,71.9075,102556.0
2023-02-07 14:00:00,79.83,80.88,79.72,80.62,13598.0,71.9976,72.9446,71.8984,72.7101,13598.0
2023-02-07 14:30:00,80.58,80.97,80.49,80.53,37883.0,72.6741,73.0258,72.5929,72.629,37883.0
2023-02-07 15:00:00,80.6,80.85,80.18,80.8,22349.0,72.6921,72.9176,72.3133,72.8725,22349.0
2023-02-07 15:30:00,80.83,81.34,80.49,80.81,72095.0,72.8995,73.3595,72.5929,72.8815,72095.0
2023-02-08 09:30:00,80.08,80.4,78.83,79.64,56704.0,72.2231,72.5117,71.0958,71.8263,56704.0
2023-02-08 10:00:00,79.52,80.13,79.25,79.54,22906.0,71.7181,72.2682,71.4745,71.7361,22906.0
2023-02-08 10:30:00,79.5,79.95,79.15,79.67,30558.0,71.7,72.1059,71.3844,71.8533,30558.0
2023-02-08 11:00:00,79.52,80.15,79.39,79.41,19499.0,71.7181,72.2862,71.6008,71.6188,19499.0
2023-02-08 11:30:00,79.4,79.47,79.03,79.45,74918.0,71.6098,71.673,71.2761,71.6549,74918.0
2023-02-08 12:00:00,79.45,79.97,79.31,79.91,9771.0,71.6549,72.1239,71.5287,72.0698,9771.0
2023-02-08 12:30:00,79.95,80.41,79.83,80.41,16866.0,72.1059,72.5207,71.9976,72.5207,16866.0
2023-02-08 13:00:00,80.41,80.47,79.81,79.83,14035.0,72.5207,72.5748,71.9796,71.9976,14035.0
2023-02-08 13:30:00,79.81,79.97,79.51,79.63,12157.0,71.9796,72.1239,71.709,71.8173,12157.0
2023-02-08 14:00:00,79.56,79.99,79.52,79.73,11488.0,71.7541,72.1419,71.7181,71.9075,11488.0
2023-02-08 14:30:00,79.67,79.9,79.52,79.9,13730.0,71.8533,72.0608,71.7181,72.0608,13730.0
2023-02-08 15:00:00,79.9,80.01,79.61,79.84,17005.0,72.0608,72.16,71.7992,72.0067,17005.0
2023-02-08 15:30:00,79.84,79.87,79.45,79.53,65561.0,72.0067,72.0337,71.6549,71.7271,65561.0
2023-02-09 09:30:00,79.98,81.45,79.88,80.3,61448.0,72.1329,73.4587,72.0427,72.4215,61448.0
2023-02-09 10:00:00,80.31,80.8,79.95,80.08,27853.0,72.4305,72.8725,72.1059,72.2231,27853.0
2023-02-09 10:30:00,80.05,80.52,80.04,80.45,25982.0,72.1961,72.6199,72.187,72.5568,25982.0
2023-02-09 11:00:00,80.5,80.52,79.86,80.01,35954.0,72.6019,72.6199,72.0247,72.16,35954.0
2023-02-09 11:30:00,79.97,80.12,79.23,79.25,17179.0,72.1239,72.2592,71.4565,71.4745,17179.0
2023-02-09 12:00:00,79.29,79.84,79.13,79.33,25145.0,71.5106,72.0067,71.3663,71.5467,25145.0
2023-02-09 12:30:00,79.33,79.43,78.96,79.42,22634.0,71.5467,71.6369,71.213,71.6279,22634.0
2023-02-09 13:00:00,79.38,79.52,79.21,79.33,17903.0,71.5918,71.7181,71.4385,71.5467,17903.0
2023-02-09 13:30:00,79.26,79.51,79.0,79.11,33639.0,71.4836,71.709,71.2491,71.3483,33639.0
2023-02-09 14:00:00,79.13,79.59,79.11,79.38,22668.0,71.3663,71.7812,71.3483,71.5918,22668.0
2023-02-09 14:30:00,79.34,79.56,79.04,79.3,22680.0,71.5557,71.7541,71.2851,71.5196,22680.0
2023-02-09 15:00:00,79.31,79.63,79.07,79.38,46279.0,71.5287,71.8173,71.3122,71.5918,46279.0
2023-02-09 15:30:00,79.34,79.35,78.2,78.57,191282.0,71.5557,71.5647,70.5276,70.8613,191282.0
2023-02-10 09:30:00,77.98,78.13,77.1,77.11,44106.0,70.3291,70.4644,69.5355,69.5445,44106.0
2023-02-10 10:00:00,77.3,78.3,76.82,78.08,83579.0,69.7159,70.6178,69.283,70.4193,83579.0
2023-02-10 10:30:00,78.06,78.16,76.97,77.34,25329.0,70.4013,70.4915,69.4182,69.7519,25329.0
2023-02-10 11:00:00,77.33,77.51,77.0,77.09,62828.0,69.7429,69.9053,69.4453,69.5265,62828.0
2023-02-10 11:30:00,77.11,77.12,76.32,76.43,50949.0,69.5445,69.5535,68.832,68.9312,50949.0
2023-02-10 12:00:00,76.48,76.67,76.04,76.09,33943.0,68.9763,69.1477,68.5795,68.6246,33943.0
2023-02-10 12:30:00,76.09,76.82,76.0,76.82,21428.0,68.6246,69.283,68.5434,69.283,21428.0
2023-02-10 13:00:00,76.85,77.1,76.51,76.94,10524.0,69.31,69.5355,69.0034,69.3912,10524.0
2023-02-10 13:30:00,76.74,76.94,76.35,76.49,14411.0,69.2108,69.3912,68.8591,68.9853,14411.0
2023-02-10 14:00:00,76.44,76.55,76.09,76.12,19839.0,68.9402,69.0394,68.6246,68.6516,19839.0
2023-02-10 14:30:00,76.11,76.3,75.99,76.17,29497.0,68.6426,68.814,68.5344,68.6967,29497.0
2023-02-10 15:00:00,76.24,76.38,75.94,76.23,54864.0,68.7599,68.8861,68.4893,68.7508,54864.0
2023-02-10 15:30:00,76.25,76.78,76.15,76.7,103181.0,68.7689,69.2469,68.6787,69.1747,103181.0
2023-02-13 09:30:00,76.89,77.32,75.93,76.77,42687.0,69.3461,69.7339,68.4803,69.2379,42687.0
2023-02-13 10:00:00,76.81,77.29,76.19,77.29,11672.0,69.2739,69.7068,68.7148,69.7068,11672.0
2023-02-13 10:30:00,77.29,77.4,76.54,76.96,40419.0,69.7068,69.8061,69.0304,69.4092,40419.0
2023-02-13 11:00:00,77.0,77.92,76.91,77.47,60853.0,69.4453,70.275,69.3641,69.8692,60853.0
2023-02-13 11:30:00,77.47,78.41,77.4,78.37,40341.0,69.8692,70.717,69.8061,70.6809,40341.0
2023-02-13 12:00:00,78.48,78.62,78.1,78.21,15040.0,70.7801,70.9064,70.4374,70.5366,15040.0
2023-02-13 12:30:00,78.17,78.39,78.02,78.3,13416.0,70.5005,70.6989,70.3652,70.6178,13416.0
2023-02-13 13:00:00,78.23,78.34,77.98,78.16,14571.0,70.5546,70.6538,70.3291,70.4915,14571.0
2023-02-13 13:30:00,78.13,78.47,78.0,78.39,13759.0,70.4644,70.7711,70.3472,70.6989,13759.0
2023-02-13 14:00:00,78.44,78.5,78.19,78.32,14472.0,70.744,70.7981,70.5185,70.6358,14472.0
2023-02-13 14:30:00,78.37,78.64,78.13,78.23,16105.0,70.6809,70.9244,70.4644,70.5546,16105.0
2023-02-13 15:00:00,78.27,78.73,78.16,78.5,21454.0,70.5907,71.0056,70.4915,70.7981,21454.0
2023-02-13 15:30:00,78.51,79.2,78.51,79.14,117856.0,70.8071,71.4295,70.8071,71.3753,117856.0
2023-02-14 09:30:00,78.31,78.69,76.61,78.57,17724.0,70.6268,70.9695,69.0936,70.8613,17724.0
2023-02-14 10:00:00,78.76,79.05,78.47,78.54,13672.0,71.0326,71.2942,70.7711,70.8342,13672.0
2023-02-14 10:30:00,78.48,78.7,77.56,78.09,12504.0,70.7801,70.9785,69.9504,70.4284,12504.0
2023-02-14 11:00:00,78.11,78.57,78.04,78.05,18458.0,70.4464,70.8613,70.3833,70.3923,18458.0
2023-02-14 11:30:00,77.96,78.1,77.48,77.98,29126.0,70.3111,70.4374,69.8782,70.3291,29126.0
2023-02-14 12:00:00,77.94,78.21,77.76,78.04,12420.0,70.2931,70.5366,70.1307,70.3833,12420.0
2023-02-14 12:30:00,77.97,78.29,77.96,78.18,10092.0,70.3201,70.6087,70.3111,70.5095,10092.0
2023-02-14 13:00:00,78.28,79.22,78.27,79.16,20608.0,70.5997,71.4475,70.5907,71.3934,20608.0
2023-02-14 13:30:00,79.19,79.21,79.0,79.04,19039.0,71.4204,71.4385,71.2491,71.2851,19039.0
2023-02-14 14:00:00,79.03,79.28,78.93,79.09,18769.0,71.2761,71.5016,71.1859,71.3302,18769.0
2023-02-14 14:30:00,79.12,79.42,79.06,79.08,14916.0,71.3573,71.6279,71.3032,71.3212,14916.0
2023-02-14 15:00:00,79.1,79.3,78.91,79.03,29684.0,71.3393,71.5196,71.1679,71.2761,29684.0
2023-02-14 15:30:00,79.05,79.49,78.99,79.09,93338.0,71.2942,71.691,71.2401,71.3302,93338.0
2023-02-15 09:30:00,79.07,79.59,78.11,78.71,23763.0,71.3122,71.7812,70.4464,70.9875,23763.0
2023-02-15 10:00:00,78.84,80.54,78.74,80.34,22687.0,71.1048,72.638,71.0146,72.4576,22687.0
2023-02-15 10:30:00,80.45,80.63,79.81,80.14,18148.0,72.5568,72.7191,71.9796,72.2772,18148.0
2023-02-15 11:00:00,80.15,80.7,80.1,80.7,15477.0,72.2862,72.7823,72.2411,72.7823,15477.0
2023-02-15 11:30:00,80.74,81.27,80.55,81.11,25100.0,72.8184,73.2964,72.647,73.1521,25100.0
2023-02-15 12:00:00,81.1,81.38,80.58,80.65,32441.0,73.143,73.3956,72.6741,72.7372,32441.0
2023-02-15 12:30:00,80.64,80.94,80.52,80.87,15128.0,72.7282,72.9987,72.6199,72.9356,15128.0
2023-02-15 13:00:00,80.9,81.44,80.71,81.44,18451.0,72.9627,73.4497,72.7913,73.4497,18451.0
2023-02-15 13:30:00,81.44,82.03,81.44,81.88,26625.0,73.4497,73.9818,73.4497,73.8465,26625.0
2023-02-15 14:00:00,81.88,82.39,81.87,82.07,33519.0,73.8465,74.3065,73.8375,74.0179,33519.0
2023-02-15 14:30:00,82.1,82.38,82.0,82.08,23279.0,74.0449,74.2975,73.9547,74.0269,23279.0
2023-02-15 15:00:00,82.08,82.42,81.4,81.56,32669.0,74.0269,74.3335,73.4136,73.5579,32669.0
2023-02-15 15:30:00,81.56,82.59,81.47,82.47,130236.0,73.5579,74.4868,73.4767,74.3786,130236.0
2023-02-16 09:30:00,84.05,88.35,83.13,86.14,182598.0,75.8036,79.6817,74.9739,77.6885,182598.0
2023-02-16 10:00:00,86.13,86.48,85.77,86.26,58488.0,77.6795,77.9952,77.3548,77.7968,58488.0
2023-02-16 10:30:00,86.26,87.28,86.1,86.54,39862.0,77.7968,78.7167,77.6525,78.0493,39862.0
2023-02-16 11:00:00,86.61,86.87,85.43,85.96,227200.0,78.1124,78.3469,77.0482,77.5262,227200.0
2023-02-16 11:30:00,86.03,87.26,85.82,86.92,77492.0,77.5893,78.6987,77.3999,78.392,77492.0
2023-02-16 12:00:00,86.94,87.28,86.61,86.95,31371.0,78.4101,78.7167,78.1124,78.4191,31371.0
2023-02-16 12:30:00,86.97,87.55,86.86,86.92,35657.0,78.4371,78.9602,78.3379,78.392,35657.0
2023-02-16 13:00:00,86.91,87.08,86.51,86.99,51957.0,78.383,78.5363,78.0222,78.4552,51957.0
2023-02-16 13:30:00,86.99,87.28,86.72,87.28,38468.0,78.4552,78.7167,78.2116,78.7167,38468.0
2023-02-16 14:00:00,87.29,87.55,86.79,87.5,45822.0,78.7257,78.9602,78.2748,78.9151,45822.0
2023-02-16 14:30:00,87.5,88.61,87.5,88.2,64135.0,78.9151,79.9162,78.9151,79.5464,64135.0
2023-02-16 15:00:00,88.18,88.28,87.42,87.6,41618.0,79.5284,79.6186,78.843,79.0053,41618.0
2023-02-16 15:30:00,87.46,88.14,87.2,87.21,181857.0,78.879,79.4923,78.6445,78.6536,181857.0
2023-02-17 09:30:00,86.6,87.08,84.78,85.22,50894.0,78.1034,78.5363,76.462,76.8588,50894.0
2023-02-17 10:00:00,85.23,85.3,84.34,84.61,26450.0,76.8678,76.931,76.0651,76.3087,26450.0
2023-02-17 10:30:00,84.61,84.8,83.95,83.99,86085.0,76.3087,76.48,75.7134,75.7495,86085.0
2023-02-17 11:00:00,84.06,84.45,83.98,84.2,18436.0,75.8126,76.1644,75.7405,75.9389,18436.0
2023-02-17 11:30:00,84.34,84.61,84.21,84.55,8690.0,76.0651,76.3087,75.9479,76.2545,8690.0
2023-02-17 12:00:00,84.46,85.1,84.46,84.76,17025.0,76.1734,76.7506,76.1734,76.4439,17025.0
2023-02-17 12:30:00,84.87,84.93,84.38,84.91,24090.0,76.5431,76.5973,76.1012,76.5792,24090.0
2023-02-17 13:00:00,84.88,85.1,84.68,84.89,15235.0,76.5522,76.7506,76.3718,76.5612,15235.0
2023-02-17 13:30:00,84.93,85.22,84.83,85.18,16315.0,76.5973,76.8588,76.5071,76.8227,16315.0
2023-02-17 14:00:00,85.22,85.72,85.16,85.32,17410.0,76.8588,77.3098,76.8047,76.949,17410.0
2023-02-17 14:30:00,85.39,85.74,85.32,85.62,19271.0,77.0121,77.3278,76.949,77.2196,19271.0
2023-02-17 15:00:00,85.67,85.85,85.36,85.38,26155.0,77.2647,77.427,76.9851,77.0031,26155.0
2023-02-17 15:30:00,85.4,86.12,85.39,85.98,112237.0,77.0211,77.6705,77.0121,77.5442,112237.0
2023-02-21 09:30:00,84.76,85.96,83.89,83.89,31937.0,76.4439,77.5262,75.6593,75.6593,31937.0
2023-02-21 10:00:00,83.86,83.87,82.15,82.22,47209.0,75.6322,75.6413,74.09,74.1531,47209.0
2023-02-21 10:30:00,82.38,82.99,81.69,81.92,61339.0,74.2975,74.8476,73.6751,73.8826,61339.0
2023-02-21 11:00:00,81.91,82.55,81.91,82.09,14060.0,73.8736,74.4508,73.8736,74.0359,14060.0
2023-02-21 11:30:00,82.06,82.55,81.98,82.11,26799.0,74.0088,74.4508,73.9367,74.0539,26799.0
2023-02-21 12:00:00,82.04,82.34,81.97,82.03,19478.0,73.9908,74.2614,73.9277,73.9818,19478.0
2023-02-21 12:30:00,82.11,82.53,81.97,82.52,10087.0,74.0539,74.4327,73.9277,74.4237,10087.0
2023-02-21 13:00:00,82.46,82.46,81.95,82.13,12438.0,74.3696,74.3696,73.9096,74.072,12438.0
2023-02-21 13:30:00,82.08,82.11,81.98,82.02,7232.0,74.0269,74.0539,73.9367,73.9728,7232.0
2023-02-21 14:00:00,82.02,82.17,81.99,82.14,10971.0,73.9728,74.1081,73.9457,74.081,10971.0
2023-02-21 14:30:00,82.22,82.59,81.98,82.1,27020.0,74.1531,74.4868,73.9367,74.0449,27020.0
2023-02-21 15:00:00,82.05,82.13,81.59,81.64,26697.0,73.9998,74.072,73.585,73.6301,26697.0
2023-02-21 15:30:00,81.67,82.02,81.58,81.76,73949.0,73.6571,73.9728,73.5759,73.7383,73949.0
2023-02-22 09:30:00,82.47,83.41,81.97,82.97,38452.0,74.3786,75.2264,73.9277,74.8296,38452.0
2023-02-22 10:00:00,83.14,83.84,82.7,82.7,23997.0,74.9829,75.6142,74.5861,74.5861,23997.0
2023-02-22 10:30:00,82.3,82.91,82.06,82.77,9448.0,74.2253,74.7755,74.0088,74.6492,9448.0
2023-02-22 11:00:00,82.91,83.53,82.83,83.19,41708.0,74.7755,75.3346,74.7033,75.028,41708.0
2023-02-22 11:30:00,83.3,83.54,82.6,82.83,12717.0,75.1272,75.3436,74.4959,74.7033,12717.0
2023-02-22 12:00:00,82.81,82.98,82.58,82.76,7179.0,74.6853,74.8386,74.4778,74.6402,7179.0
2023-02-22 12:30:00,82.83,83.02,82.61,82.78,15247.0,74.7033,74.8747,74.5049,74.6582,15247.0
2023-02-22 13:00:00,82.68,82.72,82.3,82.56,11411.0,74.568,74.6041,74.2253,74.4598,11411.0
2023-02-22 13:30:00,82.66,82.79,82.38,82.56,20468.0,74.55,74.6672,74.2975,74.4598,20468.0
2023-02-22 14:00:00,82.68,82.82,82.39,82.65,25959.0,74.568,74.6943,74.3065,74.541,25959.0
2023-02-22 14:30:00,82.67,82.89,82.31,82.31,13266.0,74.559,74.7574,74.2343,74.2343,13266.0
2023-02-22 15:00:00,82.22,82.69,82.13,82.51,18670.0,74.1531,74.577,74.072,74.4147,18670.0
2023-02-22 15:30:00,82.45,82.95,82.39,82.83,41885.0,74.3606,74.8115,74.3065,74.7033,41885.0
2023-02-23 09:30:00,82.41,83.05,81.76,82.5,45423.0,74.9158,75.4976,74.3249,74.9976,45423.0
2023-02-23 10:00:00,82.64,82.86,82.37,82.78,23397.0,75.1249,75.3249,74.8794,75.2522,23397.0
2023-02-23 10:30:00,82.74,82.75,81.85,81.98,28210.0,75.2158,75.2249,74.4067,74.5249,28210.0
2023-02-23 11:00:00,82.12,82.32,81.67,81.77,10480.0,74.6522,74.834,74.2431,74.334,10480.0
2023-02-23 11:30:00,81.83,81.94,81.2,81.22,9425.0,74.3886,74.4885,73.8158,73.834,9425.0
2023-02-23 12:00:00,81.28,81.43,80.84,81.12,42273.0,73.8886,74.0249,73.4886,73.7431,42273.0
2023-02-23 12:30:00,81.14,81.42,81.14,81.22,9431.0,73.7613,74.0158,73.7613,73.834,9431.0
2023-02-23 13:00:00,81.26,81.6,81.2,81.59,8472.0,73.8704,74.1795,73.8158,74.1704,8472.0
2023-02-23 13:30:00,81.59,81.92,81.47,81.68,11222.0,74.1704,74.4704,74.0613,74.2522,11222.0
2023-02-23 14:00:00,81.62,82.83,81.62,82.61,42613.0,74.1976,75.2976,74.1976,75.0976,42613.0
2023-02-23 14:30:00,82.55,82.87,82.54,82.68,39370.0,75.0431,75.334,75.034,75.1613,39370.0
2023-02-23 15:00:00,82.71,83.06,82.69,82.92,36019.0,75.1885,75.5067,75.1703,75.3794,36019.0
2023-02-23 15:30:00,83.0,83.24,82.88,82.96,79740.0,75.4522,75.6703,75.3431,75.4158,79740.0
2023-02-24 09:30:00,82.24,82.35,80.76,82.13,17557.0,74.7613,74.8613,73.4159,74.6613,17557.0
2023-02-24 10:00:00,82.25,82.37,81.76,82.26,16858.0,74.7704,74.8794,74.3249,74.7794,16858.0
2023-02-24 10:30:00,82.22,83.04,82.15,82.77,27498.0,74.7431,75.4885,74.6795,75.2431,27498.0
2023-02-24 11:00:00,82.76,83.02,82.51,82.98,30704.0,75.234,75.4703,75.0067,75.434,30704.0
2023-02-24 11:30:00,83.0,83.64,82.71,83.23,55332.0,75.4522,76.034,75.1885,75.6612,55332.0
2023-02-24 12:00:00,83.24,83.56,82.94,82.94,27195.0,75.6703,75.9612,75.3976,75.3976,27195.0
2023-02-24 12:30:00,82.96,83.15,82.66,82.85,11319.0,75.4158,75.5885,75.1431,75.3158,11319.0
2023-02-24 13:00:00,82.83,83.0,82.72,82.73,10715.0,75.2976,75.4522,75.1976,75.2067,10715.0
2023-02-24 13:30:00,82.69,82.87,82.35,82.78,15090.0,75.1703,75.334,74.8613,75.2522,15090.0
2023-02-24 14:00:00,82.83,83.08,82.69,82.93,11639.0,75.2976,75.5249,75.1703,75.3885,11639.0
2023-02-24 14:30:00,82.95,83.23,82.74,83.21,22164.0,75.4067,75.6612,75.2158,75.6431,22164.0
2023-02-24 15:00:00,83.28,83.33,82.87,82.87,35086.0,75.7067,75.7521,75.334,75.334,35086.0
2023-02-24 15:30:00,82.88,83.19,82.68,82.85,67897.0,75.3431,75.6249,75.1613,75.3158,67897.0
2023-02-27 09:30:00,83.79,84.17,83.13,83.65,17424.0,76.1703,76.5158,75.5703,76.043,17424.0
2023-02-27 10:00:00,83.59,84.11,83.43,83.68,17580.0,75.9885,76.4612,75.8431,76.0703,17580.0
2023-02-27 10:30:00,83.66,83.66,82.97,83.06,10514.0,76.0521,76.0521,75.4249,75.5067,10514.0
2023-02-27 11:00:00,83.14,83.33,82.99,83.09,13795.0,75.5794,75.7521,75.4431,75.534,13795.0
2023-02-27 11:30:00,83.07,83.1,82.41,82.45,10170.0,75.5158,75.5431,74.9158,74.9522,10170.0
2023-02-27 12:00:00,82.39,83.02,82.21,82.94,10180.0,74.8976,75.4703,74.734,75.3976,10180.0
2023-02-27 12:30:00,83.02,83.07,82.53,82.56,6885.0,75.4703,75.5158,75.0249,75.0522,6885.0
2023-02-27 13:00:00,82.53,82.7,82.52,82.63,9573.0,75.0249,75.1794,75.0158,75.1158,9573.0
2023-02-27 13:30:00,82.66,82.69,82.46,82.46,18034.0,75.1431,75.1703,74.9613,74.9613,18034.0
2023-02-27 14:00:00,82.59,82.72,82.5,82.61,7944.0,75.0794,75.1976,74.9976,75.0976,7944.0
2023-02-27 14:30:00,82.62,82.71,82.45,82.54,14645.0,75.1067,75.1885,74.9522,75.034,14645.0
2023-02-27 15:00:00,82.58,82.75,82.49,82.74,10324.0,75.0703,75.2249,74.9885,75.2158,10324.0
2023-02-27 15:30:00,82.72,82.83,82.5,82.69,34867.0,75.1976,75.2976,74.9976,75.1703,34867.0
2023-02-28 09:30:00,82.68,83.73,82.68,83.5,13653.0,75.1613,76.1158,75.1613,75.9067,13653.0
2023-02-28 10:00:00,83.56,83.93,83.32,83.34,17994.0,75.9612,76.2976,75.7431,75.7612,17994.0
2023-02-28 10:30:00,83.33,83.38,82.98,83.31,18782.0,75.7521,75.7976,75.434,75.734,18782.0
2023-02-28 11:00:00,83.26,83.51,83.14,83.23,38480.0,75.6885,75.9158,75.5794,75.6612,38480.0
2023-02-28 11:30:00,83.25,83.25,82.78,83.0,9514.0,75.6794,75.6794,75.2522,75.4522,9514.0
2023-02-28 12:00:00,83.0,83.06,82.81,82.91,9882.0,75.4522,75.5067,75.2794,75.3703,9882.0
2023-02-28 12:30:00,82.92,82.99,82.39,82.67,14426.0,75.3794,75.4431,74.8976,75.1522,14426.0
2023-02-28 13:00:00,82.63,82.92,82.53,82.61,10252.0,75.1158,75.3794,75.0249,75.0976,10252.0
2023-02-28 13:30:00,82.62,82.72,82.22,82.26,26483.0,75.1067,75.1976,74.7431,74.7794,26483.0
2023-02-28 14:00:00,82.26,82.91,82.13,82.54,22634.0,74.7794,75.3703,74.6613,75.034,22634.0
2023-02-28 14:30:00,82.54,82.67,82.49,82.54,8907.0,75.034,75.1522,74.9885,75.034,8907.0
2023-02-28 15:00:00,82.51,82.82,82.48,82.7,18533.0,75.0067,75.2885,74.9794,75.1794,18533.0
2023-02-28 15:30:00,82.64,83.19,82.5,82.5,76022.0,75.1249,75.6249,74.9976,74.9976,76022.0
2023-03-01 09:30:00,82.2,83.34,81.98,82.54,24219.0,74.7249,75.7612,74.5249,75.034,24219.0
2023-03-01 10:00:00,82.68,83.18,82.37,83.12,33283.0,75.1613,75.6158,74.8794,75.5612,33283.0
2023-03-01 10:30:00,83.11,83.5,82.68,83.05,34750.0,75.5522,75.9067,75.1613,75.4976,34750.0
2023-03-01 11:00:00,82.96,82.96,82.34,82.48,35606.0,75.4158,75.4158,74.8522,74.9794,35606.0
2023-03-01 11:30:00,82.48,82.56,81.97,82.34,20188.0,74.9794,75.0522,74.5158,74.8522,20188.0
2023-03-01 12:00:00,82.21,83.62,82.2,83.48,23208.0,74.734,76.0158,74.7249,75.8885,23208.0
2023-03-01 12:30:00,83.41,83.54,83.16,83.16,23259.0,75.8249,75.943,75.5976,75.5976,23259.0
2023-03-01 13:00:00,83.04,83.38,82.97,83.11,9070.0,75.4885,75.7976,75.4249,75.5522,9070.0
2023-03-01 13:30:00,83.08,83.18,82.68,82.83,9787.0,75.5249,75.6158,75.1613,75.2976,9787.0
2023-03-01 14:00:00,82.77,82.79,82.25,82.29,10900.0,75.2431,75.2613,74.7704,74.8067,10900.0
2023-03-01 14:30:00,82.26,82.32,81.97,82.12,11074.0,74.7794,74.834,74.5158,74.6522,11074.0
2023-03-01 15:00:00,82.11,82.33,82.09,82.2,10239.0,74.6431,74.8431,74.6249,74.7249,10239.0
2023-03-01 15:30:00,82.16,82.57,82.09,82.57,44366.0,74.6885,75.0613,74.6249,75.0613,44366.0
2023-03-02 09:30:00,81.21,82.22,80.2,81.98,34822.0,73.8249,74.7431,72.9068,74.5249,34822.0
2023-03-02 10:00:00,81.94,82.44,81.9,82.42,5941.0,74.4885,74.9431,74.4522,74.9249,5941.0
2023-03-02 10:30:00,82.42,82.84,82.35,82.67,7932.0,74.9249,75.3067,74.8613,75.1522,7932.0
2023-03-02 11:00:00,82.78,82.8,82.41,82.44,6546.0,75.2522,75.2703,74.9158,74.9431,6546.0
2023-03-02 11:30:00,82.4,82.52,82.28,82.39,7108.0,74.9067,75.0158,74.7976,74.8976,7108.0
2023-03-02 12:00:00,82.45,82.63,82.43,82.63,9182.0,74.9522,75.1158,74.934,75.1158,9182.0
2023-03-02 12:30:00,82.63,82.96,82.53,82.85,3691.0,75.1158,75.4158,75.0249,75.3158,3691.0
2023-03-02 13:00:00,82.92,83.31,82.88,83.05,10695.0,75.3794,75.734,75.3431,75.4976,10695.0
2023-03-02 13:30:00,83.06,83.35,82.68,83.28,18081.0,75.5067,75.7703,75.1613,75.7067,18081.0
2023-03-02 14:00:00,83.34,83.74,83.34,83.68,14166.0,75.7612,76.1249,75.7612,76.0703,14166.0
2023-03-02 14:30:00,83.76,83.78,83.27,83.7,13828.0,76.143,76.1612,75.6976,76.0885,13828.0
2023-03-02 15:00:00,83.77,83.98,83.48,83.98,11609.0,76.1521,76.343,75.8885,76.343,11609.0
2023-03-02 15:30:00,83.99,84.39,83.92,84.27,60202.0,76.3521,76.7157,76.2885,76.6067,60202.0
2023-03-03 09:30:00,84.9,85.4,83.81,84.29,30529.0,77.1794,77.6339,76.1885,76.6248,30529.0
2023-03-03 10:00:00,84.18,84.22,83.5,83.92,12775.0,76.5248,76.5612,75.9067,76.2885,12775.0
2023-03-03 10:30:00,83.9,84.3,83.9,84.02,12530.0,76.2703,76.6339,76.2703,76.3794,12530.0
2023-03-03 11:00:00,83.94,84.53,83.89,84.5,6488.0,76.3067,76.843,76.2612,76.8157,6488.0
2023-03-03 11:30:00,84.49,85.11,84.21,84.89,14572.0,76.8067,77.3703,76.5521,77.1703,14572.0
2023-03-03 12:00:00,84.89,85.03,84.81,84.9,5018.0,77.1703,77.2975,77.0976,77.1794,5018.0
2023-03-03 12:30:00,84.88,85.12,84.56,84.91,7791.0,77.1612,77.3794,76.8703,77.1885,7791.0
2023-03-03 13:00:00,84.9,84.9,84.62,84.74,5830.0,77.1794,77.1794,76.9248,77.0339,5830.0
2023-03-03 13:30:00,84.75,84.95,84.64,84.78,5729.0,77.043,77.2248,76.943,77.0703,5729.0
2023-03-03 14:00:00,84.73,84.96,84.49,84.88,13570.0,77.0248,77.2339,76.8067,77.1612,13570.0
2023-03-03 14:30:00,84.96,85.41,84.84,85.37,15104.0,77.2339,77.643,77.1248,77.6066,15104.0
2023-03-03 15:00:00,85.4,85.53,85.11,85.11,13831.0,77.6339,77.7521,77.3703,77.3703,13831.0
2023-03-03 15:30:00,85.14,85.39,84.84,85.29,85880.0,77.3975,77.6248,77.1248,77.5339,85880.0
2023-03-06 09:30:00,85.56,86.23,85.04,85.8,29388.0,77.7794,78.3884,77.3066,77.9975,29388.0
2023-03-06 10:00:00,85.81,86.77,85.19,86.57,21425.0,78.0066,78.8793,77.443,78.6975,21425.0
2023-03-06 10:30:00,86.42,86.42,84.45,84.62,19089.0,78.5611,78.5611,76.7703,76.9248,19089.0
2023-03-06 11:00:00,84.64,84.64,83.65,83.7,26232.0,76.943,76.943,76.043,76.0885,26232.0
2023-03-06 11:30:00,83.55,83.89,82.18,82.23,28566.0,75.9521,76.2612,74.7067,74.7522,28566.0
2023-03-06 12:00:00,82.21,82.5,81.66,81.67,18583.0,74.734,74.9976,74.234,74.2431,18583.0
2023-03-06 12:30:00,81.74,81.87,81.0,81.04,20256.0,74.3067,74.4249,73.634,73.6704,20256.0
2023-03-06 13:00:00,80.92,81.09,80.08,80.2,16521.0,73.5613,73.7158,72.7977,72.9068,16521.0
2023-03-06 13:30:00,80.13,80.29,79.25,79.38,20637.0,72.8431,72.9886,72.0432,72.1613,20637.0
2023-03-06 14:00:00,79.32,79.73,79.07,79.6,26273.0,72.1068,72.4795,71.8795,72.3613,26273.0
2023-03-06 14:30:00,79.59,79.63,79.03,79.39,28389.0,72.3523,72.3886,71.8432,72.1704,28389.0
2023-03-06 15:00:00,79.37,79.87,79.0,79.19,29060.0,72.1523,72.6068,71.8159,71.9886,29060.0
2023-03-06 15:30:00,79.13,79.47,79.0,79.43,93474.0,71.9341,72.2432,71.8159,72.2068,93474.0
2023-03-07 09:30:00,78.89,80.56,78.32,80.12,40045.0,71.7159,73.234,71.1977,72.8341,40045.0
2023-03-07 10:00:00,80.13,80.47,79.04,80.03,28814.0,72.8431,73.1522,71.8523,72.7522,28814.0
2023-03-07 10:30:00,79.87,80.37,78.8,78.82,24815.0,72.6068,73.0613,71.6341,71.6523,24815.0
2023-03-07 11:00:00,78.8,78.98,78.34,78.44,27955.0,71.6341,71.7977,71.2159,71.3068,27955.0
2023-03-07 11:30:00,78.42,79.5,78.4,79.49,14218.0,71.2886,72.2704,71.2705,72.2613,14218.0
2023-03-07 12:00:00,79.4,79.75,79.19,79.43,19200.0,72.1795,72.4977,71.9886,72.2068,19200.0
2023-03-07 12:30:00,79.43,79.66,79.3,79.41,11969.0,72.2068,72.4159,72.0886,72.1886,11969.0
2023-03-07 13:00:00,79.41,79.41,78.81,79.07,18848.0,72.1886,72.1886,71.6432,71.8795,18848.0
2023-03-07 13:30:00,79.14,79.38,79.12,79.25,12751.0,71.9432,72.1613,71.925,72.0432,12751.0
2023-03-07 14:00:00,79.28,79.4,79.01,79.01,9392.0,72.0704,72.1795,71.825,71.825,9392.0
2023-03-07 14:30:00,79.03,79.06,78.77,78.88,11467.0,71.8432,71.8704,71.6068,71.7068,11467.0
2023-03-07 15:00:00,78.84,79.31,78.53,78.53,12626.0,71.6705,72.0977,71.3886,71.3886,12626.0
2023-03-07 15:30:00,78.6,78.96,78.48,78.7,53735.0,71.4523,71.7795,71.3432,71.5432,53735.0
2023-03-08 09:30:00,78.83,79.4,77.81,79.38,33894.0,71.6614,72.1795,70.7341,72.1613,33894.0
2023-03-08 10:00:00,79.26,79.67,78.53,79.11,18969.0,72.0523,72.425,71.3886,71.9159,18969.0
2023-03-08 10:30:00,79.15,79.19,78.67,79.09,34739.0,71.9523,71.9886,71.5159,71.8977,34739.0
2023-03-08 11:00:00,79.05,79.31,78.75,78.85,46041.0,71.8614,72.0977,71.5886,71.6795,46041.0
2023-03-08 11:30:00,78.73,79.15,78.48,78.95,12233.0,71.5705,71.9523,71.3432,71.7705,12233.0
2023-03-08 12:00:00,79.0,79.25,78.82,79.07,26361.0,71.8159,72.0432,71.6523,71.8795,26361.0
2023-03-08 12:30:00,79.04,79.19,78.79,78.89,11285.0,71.8523,71.9886,71.625,71.7159,11285.0
2023-03-08 13:00:00,78.96,79.04,78.75,78.81,13723.0,71.7795,71.8523,71.5886,71.6432,13723.0
2023-03-08 13:30:00,78.82,78.82,78.44,78.51,5697.0,71.6523,71.6523,71.3068,71.3705,5697.0
2023-03-08 14:00:00,78.54,78.76,78.51,78.62,7119.0,71.3977,71.5977,71.3705,71.4705,7119.0
2023-03-08 14:30:00,78.56,78.59,78.18,78.25,24564.0,71.4159,71.4432,71.0705,71.1341,24564.0
2023-03-08 15:00:00,78.27,78.53,77.87,78.31,21938.0,71.1523,71.3886,70.7887,71.1887,21938.0
2023-03-08 15:30:00,78.34,79.05,78.34,79.0,85357.0,71.2159,71.8614,71.2159,71.8159,85357.0
2023-03-09 09:30:00,78.98,79.6,78.63,78.8,32530.0,71.7977,72.3613,71.4796,71.6341,32530.0
2023-03-09 10:00:00,78.94,79.48,78.82,79.33,17056.0,71.7614,72.2523,71.6523,72.1159,17056.0
2023-03-09 10:30:00,79.39,79.68,78.93,79.2,19984.0,72.1704,72.4341,71.7523,71.9977,19984.0
2023-03-09 11:00:00,79.15,79.31,78.98,79.05,16981.0,71.9523,72.0977,71.7977,71.8614,16981.0
2023-03-09 11:30:00,79.11,79.12,78.75,78.79,10842.0,71.9159,71.925,71.5886,71.625,10842.0
2023-03-09 12:00:00,78.74,78.74,78.24,78.26,11066.0,71.5795,71.5795,71.125,71.1432,11066.0
2023-03-09 12:30:00,78.29,78.32,77.86,77.97,16216.0,71.1705,71.1977,70.7796,70.8796,16216.0
2023-03-09 13:00:00,77.94,78.07,77.23,77.49,12872.0,70.8523,70.9705,70.2069,70.4432,12872.0
2023-03-09 13:30:00,77.51,77.52,76.83,77.11,18836.0,70.4614,70.4705,69.8432,70.0978,18836.0
2023-03-09 14:00:00,77.11,77.15,76.61,76.63,16208.0,70.0978,70.1341,69.6432,69.6614,16208.0
2023-03-09 14:30:00,76.54,76.91,76.29,76.65,21979.0,69.5796,69.916,69.3523,69.6796,21979.0
2023-03-09 15:00:00,76.71,76.76,76.05,76.28,17998.0,69.7342,69.7796,69.1342,69.3433,17998.0
2023-03-09 15:30:00,76.19,76.53,75.76,76.08,88070.0,69.2614,69.5705,68.8705,69.1614,88070.0
2023-03-10 09:30:00,75.87,75.87,73.38,74.48,44143.0,68.9705,68.9705,66.707,67.7069,44143.0
2023-03-10 10:00:00,74.6,75.37,74.6,75.23,15600.0,67.816,68.516,67.816,68.3887,15600.0
2023-03-10 10:30:00,75.13,75.57,74.68,75.38,11598.0,68.2978,68.6978,67.8888,68.5251,11598.0
2023-03-10 11:00:00,75.38,76.0,75.26,75.97,9893.0,68.5251,69.0887,68.416,69.0614,9893.0
2023-03-10 11:30:00,76.0,76.44,74.86,74.96,10396.0,69.0887,69.4887,68.0524,68.1433,10396.0
2023-03-10 12:00:00,74.97,75.24,73.66,73.81,35731.0,68.1524,68.3978,66.9615,67.0979,35731.0
2023-03-10 12:30:00,73.86,74.48,73.61,73.61,33356.0,67.1433,67.7069,66.9161,66.9161,33356.0
2023-03-10 13:00:00,73.55,73.9,72.81,72.81,21145.0,66.8615,67.1797,66.1888,66.1888,21145.0
2023-03-10 13:30:00,72.87,72.87,72.46,72.65,24430.0,66.2434,66.2434,65.8706,66.0434,24430.0
2023-03-10 14:00:00,72.65,73.58,72.65,73.09,10092.0,66.0434,66.8888,66.0434,66.4433,10092.0
2023-03-10 14:30:00,73.25,74.13,73.25,73.82,39425.0,66.5888,67.3888,66.5888,67.107,39425.0
2023-03-10 15:00:00,73.75,74.13,73.49,73.76,19906.0,67.0433,67.3888,66.807,67.0524,19906.0
2023-03-10 15:30:00,73.74,74.04,73.35,73.99,69241.0,67.0342,67.307,66.6797,67.2615,69241.0
2023-03-13 09:30:00,72.86,73.69,71.09,73.4,42462.0,66.2343,66.9888,64.6252,66.7252,42462.0
2023-03-13 10:00:00,73.32,74.0,72.92,73.0,18546.0,66.6524,67.2706,66.2888,66.3615,18546.0
2023-03-13 10:30:00,73.17,74.69,73.08,74.66,16591.0,66.5161,67.8978,66.4343,67.8706,16591.0
2023-03-13 11:00:00,74.6,75.33,74.45,75.33,27282.0,67.816,68.4796,67.6797,68.4796,27282.0
2023-03-13 11:30:00,75.39,75.46,74.56,75.17,10409.0,68.5342,68.5978,67.7797,68.3342,10409.0
2023-03-13 12:00:00,75.43,75.64,74.46,74.66,18360.0,68.5706,68.7615,67.6888,67.8706,18360.0
2023-03-13 12:30:00,74.5,74.82,74.12,74.28,24063.0,67.7251,68.016,67.3797,67.5251,24063.0
2023-03-13 13:00:00,74.23,74.81,74.08,74.5,16210.0,67.4797,68.0069,67.3433,67.7251,16210.0
2023-03-13 13:30:00,74.49,74.77,73.98,74.68,28202.0,67.716,67.9706,67.2524,67.8888,28202.0
2023-03-13 14:00:00,74.79,74.91,74.03,74.19,37570.0,67.9888,68.0978,67.2979,67.4433,37570.0
2023-03-13 14:30:00,74.27,74.4,73.91,74.31,17350.0,67.516,67.6342,67.1888,67.5524,17350.0
2023-03-13 15:00:00,74.38,74.46,73.61,73.64,17313.0,67.616,67.6888,66.9161,66.9433,17313.0
2023-03-13 15:30:00,73.7,74.46,73.6,73.62,79041.0,66.9979,67.6888,66.907,66.9252,79041.0
2023-03-14 09:30:00,75.74,76.69,74.79,75.66,25401.0,68.8524,69.716,67.9888,68.7796,25401.0
2023-03-14 10:00:00,75.43,75.89,74.88,75.46,36033.0,68.5706,68.9887,68.0706,68.5978,36033.0
2023-03-14 10:30:00,75.46,75.69,75.04,75.04,16308.0,68.5978,68.8069,68.216,68.216,16308.0
2023-03-14 11:00:00,75.21,76.05,75.15,75.76,12239.0,68.3706,69.1342,68.316,68.8705,12239.0
2023-03-14 11:30:00,75.76,75.93,75.53,75.7,10351.0,68.8705,69.0251,68.6615,68.816,10351.0
2023-03-14 12:00:00,75.7,75.99,75.48,75.48,26524.0,68.816,69.0796,68.616,68.616,26524.0
2023-03-14 12:30:00,75.62,75.73,75.14,75.34,9324.0,68.7433,68.8433,68.3069,68.4887,9324.0
2023-03-14 13:00:00,75.38,75.39,74.29,74.36,7410.0,68.5251,68.5342,67.5342,67.5979,7410.0
2023-03-14 13:30:00,74.41,74.55,74.18,74.32,8085.0,67.6433,67.7706,67.4342,67.5615,8085.0
2023-03-14 14:00:00,74.3,74.34,73.84,74.25,12171.0,67.5433,67.5797,67.1251,67.4979,12171.0
2023-03-14 14:30:00,74.24,74.42,73.93,74.03,8831.0,67.4888,67.6524,67.207,67.2979,8831.0
2023-03-14 15:00:00,74.09,74.12,73.45,73.94,15289.0,67.3524,67.3797,66.7706,67.2161,15289.0
2023-03-14 15:30:00,73.92,74.93,73.84,74.86,55941.0,67.1979,68.116,67.1251,68.0524,55941.0
2023-03-15 09:30:00,72.88,73.53,72.28,73.2,35244.0,66.2524,66.8433,65.707,66.5433,35244.0
2023-03-15 10:00:00,72.78,73.54,72.47,73.42,16159.0,66.1615,66.8524,65.8797,66.7433,16159.0
2023-03-15 10:30:00,73.39,73.68,72.25,72.92,18473.0,66.7161,66.9797,65.6797,66.2888,18473.0
2023-03-15 11:00:00,72.87,73.01,72.49,72.62,16903.0,66.2434,66.3706,65.8979,66.0161,16903.0
2023-03-15 11:30:00,72.53,73.15,72.51,72.53,8041.0,65.9343,66.4979,65.9161,65.9343,8041.0
2023-03-15 12:00:00,72.53,72.53,71.68,71.99,15954.0,65.9343,65.9343,65.1616,65.4434,15954.0
2023-03-15 12:30:00,71.99,72.06,71.36,71.56,25960.0,65.4434,65.507,64.8707,65.0525,25960.0
2023-03-15 13:00:00,71.61,72.15,71.56,71.88,11769.0,65.0979,65.5888,65.0525,65.3434,11769.0
2023-03-15 13:30:00,71.83,72.03,71.51,71.97,10325.0,65.2979,65.4797,65.007,65.4252,10325.0
2023-03-15 14:00:00,72.05,72.67,71.53,72.46,14323.0,65.4979,66.0615,65.0252,65.8706,14323.0
2023-03-15 14:30:00,72.52,72.83,72.21,72.79,15336.0,65.9252,66.207,65.6434,66.1706,15336.0
2023-03-15 15:00:00,72.8,73.37,72.64,73.28,18592.0,66.1797,66.6979,66.0343,66.6161,18592.0
2023-03-15 15:30:00,73.24,73.38,72.49,73.25,65763.0,66.5797,66.707,65.8979,66.5888,65763.0
2023-03-16 09:30:00,72.64,73.79,72.27,73.51,27302.0,66.0343,67.0797,65.6979,66.8252,27302.0
2023-03-16 10:00:00,73.07,73.25,72.36,73.25,15833.0,66.4252,66.5888,65.7797,66.5888,15833.0
2023-03-16 10:30:00,73.25,74.75,73.2,74.41,17216.0,66.5888,67.9524,66.5433,67.6433,17216.0
2023-03-16 11:00:00,74.2,74.52,73.77,74.52,35264.0,67.4524,67.7433,67.0615,67.7433,35264.0
2023-03-16 11:30:00,74.5,74.71,74.32,74.39,14265.0,67.7251,67.916,67.5615,67.6251,14265.0
2023-03-16 12:00:00,74.35,74.37,73.95,74.28,38130.0,67.5888,67.6069,67.2251,67.5251,38130.0
2023-03-16 12:30:00,74.33,74.35,73.87,74.06,15561.0,67.5706,67.5888,67.1524,67.3251,15561.0
2023-03-16 13:00:00,74.17,74.29,73.91,74.0,21202.0,67.4251,67.5342,67.1888,67.2706,21202.0
2023-03-16 13:30:00,74.0,74.31,73.81,74.18,38341.0,67.2706,67.5524,67.0979,67.4342,38341.0
2023-03-16 14:00:00,74.24,74.52,74.2,74.4,9088.0,67.4888,67.7433,67.4524,67.6342,9088.0
2023-03-16 14:30:00,74.45,74.46,74.08,74.24,9705.0,67.6797,67.6888,67.3433,67.4888,9705.0
2023-03-16 15:00:00,74.27,74.74,74.25,74.69,18928.0,67.516,67.9433,67.4979,67.8978,18928.0
2023-03-16 15:30:00,74.65,74.74,74.36,74.61,121649.0,67.8615,67.9433,67.5979,67.8251,121649.0
2023-03-17 09:30:00,74.11,74.44,73.5,74.28,47332.0,67.3706,67.6706,66.8161,67.5251,47332.0
2023-03-17 10:00:00,74.32,75.09,74.32,74.71,22885.0,67.5615,68.2615,67.5615,67.916,22885.0
2023-03-17 10:30:00,74.71,74.77,74.0,74.34,13695.0,67.916,67.9706,67.2706,67.5797,13695.0
2023-03-17 11:00:00,74.34,74.69,74.12,74.32,16294.0,67.5797,67.8978,67.3797,67.5615,16294.0
2023-03-17 11:30:00,74.2,74.35,74.0,74.19,8594.0,67.4524,67.5888,67.2706,67.4433,8594.0
2023-03-17 12:00:00,74.2,74.24,73.5,73.65,20791.0,67.4524,67.4888,66.8161,66.9524,20791.0
2023-03-17 12:30:00,73.73,74.27,73.5,73.69,20291.0,67.0251,67.516,66.8161,66.9888,20291.0
2023-03-17 13:00:00,73.61,73.62,73.17,73.2,11539.0,66.9161,66.9252,66.5161,66.5433,11539.0
2023-03-17 13:30:00,73.2,73.56,73.09,73.53,8933.0,66.5433,66.8706,66.4433,66.8433,8933.0
2023-03-17 14:00:00,73.59,73.7,72.97,72.97,11981.0,66.8979,66.9979,66.3343,66.3343,11981.0
2023-03-17 14:30:00,73.01,73.5,72.8,73.47,15016.0,66.3706,66.8161,66.1797,66.7888,15016.0
2023-03-17 15:00:00,73.48,73.58,73.15,73.53,25007.0,66.7979,66.8888,66.4979,66.8433,25007.0
2023-03-17 15:30:00,73.52,73.55,72.71,73.23,154760.0,66.8342,66.8615,66.0979,66.5706,154760.0
2023-03-20 09:30:00,73.0,73.37,72.49,72.83,16767.0,66.3615,66.6979,65.8979,66.207,16767.0
2023-03-20 10:00:00,72.93,73.09,72.24,72.75,23343.0,66.2979,66.4433,65.6706,66.1343,23343.0
2023-03-20 10:30:00,72.79,73.03,72.02,72.21,28001.0,66.1706,66.3888,65.4707,65.6434,28001.0
2023-03-20 11:00:00,72.16,72.39,71.96,72.31,18489.0,65.5979,65.807,65.4161,65.7343,18489.0
2023-03-20 11:30:00,72.36,72.36,71.9,72.02,26006.0,65.7797,65.7797,65.3616,65.4707,26006.0
2023-03-20 12:00:00,72.0,72.06,71.35,71.45,22480.0,65.4525,65.507,64.8616,64.9525,22480.0
2023-03-20 12:30:00,71.48,71.71,71.37,71.59,27542.0,64.9798,65.1888,64.8798,65.0798,27542.0
2023-03-20 13:00:00,71.64,72.14,71.62,71.71,14567.0,65.1252,65.5797,65.107,65.1888,14567.0
2023-03-20 13:30:00,71.73,71.74,70.88,71.2,25952.0,65.207,65.2161,64.4343,64.7252,25952.0
2023-03-20 14:00:00,71.12,71.34,70.98,71.32,17711.0,64.6525,64.8525,64.5252,64.8343,17711.0
2023-03-20 14:30:00,71.28,71.31,70.65,70.78,24384.0,64.7979,64.8252,64.2252,64.3434,24384.0
2023-03-20 15:00:00,70.74,71.12,70.74,71.05,20817.0,64.3071,64.6525,64.3071,64.5889,20817.0
2023-03-20 15:30:00,71.01,71.52,71.0,71.26,78647.0,64.5525,65.0161,64.5434,64.7798,78647.0
2023-03-21 09:30:00,72.64,73.17,72.07,72.91,39562.0,66.0343,66.5161,65.5161,66.2797,39562.0
2023-03-21 10:00:00,73.18,74.31,73.18,74.08,17183.0,66.5252,67.5524,66.5252,67.3433,17183.0
2023-03-21 10:30:00,74.08,74.25,73.63,73.7,16065.0,67.3433,67.4979,66.9342,66.9979,16065.0
2023-03-21 11:00:00,73.67,74.22,73.58,74.18,14411.0,66.9706,67.4706,66.8888,67.4342,14411.0
2023-03-21 11:30:00,74.18,74.44,73.84,74.0,28287.0,67.4342,67.6706,67.1251,67.2706,28287.0
2023-03-21 12:00:00,74.0,74.36,73.86,74.06,16763.0,67.2706,67.5979,67.1433,67.3251,16763.0
2023-03-21 12:30:00,74.13,74.3,74.01,74.09,8496.0,67.3888,67.5433,67.2797,67.3524,8496.0
2023-03-21 13:00:00,74.09,74.38,74.06,74.33,34610.0,67.3524,67.616,67.3251,67.5706,34610.0
2023-03-21 13:30:00,74.33,74.33,73.15,73.24,16222.0,67.5706,67.5706,66.4979,66.5797,16222.0
2023-03-21 14:00:00,73.23,73.23,72.88,72.88,12950.0,66.5706,66.5706,66.2524,66.2524,12950.0
2023-03-21 14:30:00,72.88,73.05,72.79,72.88,18850.0,66.2524,66.407,66.1706,66.2524,18850.0
2023-03-21 15:00:00,72.93,73.0,72.79,72.89,18079.0,66.2979,66.3615,66.1706,66.2615,18079.0
2023-03-21 15:30:00,72.91,73.2,72.85,73.05,67465.0,66.2797,66.5433,66.2252,66.407,67465.0
2023-03-22 09:30:00,73.06,73.28,71.95,72.99,27193.0,66.4161,66.6161,65.407,66.3524,27193.0
2023-03-22 10:00:00,73.1,73.55,73.05,73.31,16945.0,66.4524,66.8615,66.407,66.6433,16945.0
2023-03-22 10:30:00,73.32,73.32,72.59,72.72,6330.0,66.6524,66.6524,65.9888,66.107,6330.0
2023-03-22 11:00:00,72.78,73.0,72.52,72.52,8619.0,66.1615,66.3615,65.9252,65.9252,8619.0
2023-03-22 11:30:00,72.51,72.65,72.26,72.27,11486.0,65.9161,66.0434,65.6888,65.6979,11486.0
2023-03-22 12:00:00,72.17,72.37,71.95,72.33,8635.0,65.607,65.7888,65.407,65.7525,8635.0
2023-03-22 12:30:00,72.18,72.32,71.98,72.23,10540.0,65.6161,65.7434,65.4343,65.6616,10540.0
2023-03-22 13:00:00,72.12,72.3,71.98,72.22,22756.0,65.5616,65.7252,65.4343,65.6525,22756.0
2023-03-22 13:30:00,72.3,72.86,72.25,72.86,11033.0,65.7252,66.2343,65.6797,66.2343,11033.0
2023-03-22 14:00:00,72.87,73.13,72.18,72.68,27262.0,66.2434,66.4797,65.6161,66.0706,27262.0
2023-03-22 14:30:00,72.59,73.31,72.07,72.65,19196.0,65.9888,66.6433,65.5161,66.0434,19196.0
2023-03-22 15:00:00,72.64,72.71,71.35,72.29,21098.0,66.0343,66.0979,64.8616,65.7161,21098.0
2023-03-22 15:30:00,72.3,72.3,70.47,70.48,48041.0,65.7252,65.7252,64.0616,64.0707,48041.0
2023-03-23 09:30:00,70.87,71.52,70.6,70.75,17750.0,64.4252,65.0161,64.1798,64.3161,17750.0
2023-03-23 10:00:00,71.0,71.1,70.33,70.33,24505.0,64.5434,64.6343,63.9343,63.9343,24505.0
2023-03-23 10:30:00,70.37,71.0,70.28,70.71,11886.0,63.9707,64.5434,63.8889,64.2798,11886.0
2023-03-23 11:00:00,70.74,70.93,69.82,69.91,57135.0,64.3071,64.4798,63.4707,63.5525,57135.0
2023-03-23 11:30:00,69.93,70.29,69.7,69.81,35623.0,63.5707,63.898,63.3616,63.4616,35623.0
2023-03-23 12:00:00,69.76,69.82,69.23,69.46,19612.0,63.4162,63.4707,62.9344,63.1435,19612.0
2023-03-23 12:30:00,69.48,69.54,69.25,69.26,26864.0,63.1616,63.2162,62.9525,62.9616,26864.0
2023-03-23 13:00:00,69.24,69.29,68.71,68.84,17458.0,62.9435,62.9889,62.4617,62.5798,17458.0
2023-03-23 13:30:00,68.95,69.4,68.7,69.04,28865.0,62.6798,63.0889,62.4526,62.7616,28865.0
2023-03-23 14:00:00,69.03,69.11,67.99,68.02,17467.0,62.7526,62.8253,61.8071,61.8344,17467.0
2023-03-23 14:30:00,68.08,68.12,67.52,67.91,22908.0,61.8889,61.9253,61.3799,61.7344,22908.0
2023-03-23 15:00:00,68.09,68.58,67.13,67.27,45367.0,61.898,62.3435,61.0253,61.1526,45367.0
2023-03-23 15:30:00,67.22,67.95,67.09,67.39,146895.0,61.1072,61.7708,60.989,61.2617,146895.0
2023-03-24 09:30:00,66.5,66.72,65.92,66.45,28213.0,60.4526,60.6526,59.9254,60.4072,28213.0
2023-03-24 10:00:00,66.49,66.73,65.9,66.42,34947.0,60.4435,60.6617,59.9072,60.3799,34947.0
2023-03-24 10:30:00,66.39,66.62,65.34,65.34,25345.0,60.3526,60.5617,59.3981,59.3981,25345.0
2023-03-24 11:00:00,65.35,65.52,65.06,65.14,48783.0,59.4072,59.5617,59.1436,59.2163,48783.0
2023-03-24 11:30:00,65.1,65.87,65.09,65.75,34234.0,59.1799,59.8799,59.1709,59.7708,34234.0
2023-03-24 12:00:00,65.73,66.03,65.58,65.88,30251.0,59.7527,60.0254,59.6163,59.889,30251.0
2023-03-24 12:30:00,65.92,66.34,65.84,66.08,39734.0,59.9254,60.3072,59.8526,60.0708,39734.0
2023-03-24 13:00:00,66.14,66.36,65.84,66.29,34464.0,60.1254,60.3254,59.8526,60.2617,34464.0
2023-03-24 13:30:00,66.3,66.77,66.28,66.71,43152.0,60.2708,60.6981,60.2526,60.6435,43152.0
2023-03-24 14:00:00,66.72,67.34,66.71,67.3,33340.0,60.6526,61.2162,60.6435,61.1799,33340.0
2023-03-24 14:30:00,67.26,67.5,67.07,67.17,35123.0,61.1435,61.3617,60.9708,61.0617,35123.0
2023-03-24 15:00:00,67.16,67.38,66.89,67.29,47113.0,61.0526,61.2526,60.8072,61.1708,47113.0
2023-03-24 15:30:00,67.28,67.42,66.91,67.15,112256.0,61.1617,61.289,60.8253,61.0435,112256.0
2023-03-27 09:30:00,68.0,68.41,66.99,67.76,32748.0,61.8162,62.1889,60.8981,61.598,32748.0
2023-03-27 10:00:00,67.79,67.87,67.24,67.38,25479.0,61.6253,61.698,61.1253,61.2526,25479.0
2023-03-27 10:30:00,67.33,67.69,67.23,67.33,33784.0,61.2072,61.5344,61.1162,61.2072,33784.0
2023-03-27 11:00:00,67.28,67.5,67.08,67.38,23052.0,61.1617,61.3617,60.9799,61.2526,23052.0
2023-03-27 11:30:00,67.43,67.58,67.3,67.32,15381.0,61.2981,61.4344,61.1799,61.1981,15381.0
2023-03-27 12:00:00,67.32,67.65,67.32,67.46,47523.0,61.1981,61.4981,61.1981,61.3253,47523.0
2023-03-27 12:30:00,67.46,68.11,67.46,67.91,14502.0,61.3253,61.9162,61.3253,61.7344,14502.0
2023-03-27 13:00:00,67.85,67.95,67.79,67.9,14187.0,61.6799,61.7708,61.6253,61.7253,14187.0
2023-03-27 13:30:00,67.88,68.45,67.86,68.13,98063.0,61.7071,62.2253,61.689,61.9344,98063.0
2023-03-27 14:00:00,68.12,68.33,67.95,68.32,15401.0,61.9253,62.1162,61.7708,62.1071,15401.0
2023-03-27 14:30:00,68.31,68.49,68.2,68.22,51915.0,62.098,62.2617,61.998,62.0162,51915.0
2023-03-27 15:00:00,68.22,68.32,68.13,68.26,30313.0,62.0162,62.1071,61.9344,62.0526,30313.0
2023-03-27 15:30:00,68.27,68.31,67.95,68.25,118362.0,62.0617,62.098,61.7708,62.0435,118362.0
2023-03-28 09:30:00,68.22,69.02,67.72,68.71,16619.0,62.0162,62.7435,61.5617,62.4617,16619.0
2023-03-28 10:00:00,68.73,68.82,68.14,68.22,8726.0,62.4798,62.5617,61.9435,62.0162,8726.0
2023-03-28 10:30:00,68.3,68.33,67.85,68.07,14128.0,62.0889,62.1162,61.6799,61.8799,14128.0
2023-03-28 11:00:00,67.92,68.15,67.79,67.9,28884.0,61.7435,61.9526,61.6253,61.7253,28884.0
2023-03-28 11:30:00,67.92,67.95,67.7,67.77,13098.0,61.7435,61.7708,61.5435,61.6071,13098.0
2023-03-28 12:00:00,67.77,67.77,67.37,67.37,10779.0,61.6071,61.6071,61.2435,61.2435,10779.0
2023-03-28 12:30:00,67.44,67.44,67.0,67.03,25045.0,61.3071,61.3071,60.9072,60.9344,25045.0
2023-03-28 13:00:00,67.03,67.05,66.68,66.7,19331.0,60.9344,60.9526,60.6163,60.6344,19331.0
2023-03-28 13:30:00,66.65,66.73,66.41,66.57,8454.0,60.589,60.6617,60.3708,60.5163,8454.0
2023-03-28 14:00:00,66.6,66.74,66.35,66.36,18231.0,60.5435,60.6708,60.3163,60.3254,18231.0
2023-03-28 14:30:00,66.36,66.36,66.22,66.25,28956.0,60.3254,60.3254,60.1981,60.2254,28956.0
2023-03-28 15:00:00,66.26,66.26,65.92,65.96,27315.0,60.2345,60.2345,59.9254,59.9617,27315.0
2023-03-28 15:30:00,65.95,66.37,65.88,66.12,123891.0,59.9526,60.3345,59.889,60.1072,123891.0
2023-03-29 09:30:00,67.34,67.84,67.0,67.42,20726.0,61.2162,61.6708,60.9072,61.289,20726.0
2023-03-29 10:00:00,67.47,67.79,67.02,67.24,28221.0,61.3344,61.6253,60.9253,61.1253,28221.0
2023-03-29 10:30:00,67.23,67.29,66.91,66.97,10452.0,61.1162,61.1708,60.8253,60.8799,10452.0
2023-03-29 11:00:00,67.02,67.35,67.02,67.33,16189.0,60.9253,61.2253,60.9253,61.2072,16189.0
2023-03-29 11:30:00,67.38,67.51,67.3,67.48,8126.0,61.2526,61.3708,61.1799,61.3435,8126.0
2023-03-29 12:00:00,67.48,67.53,67.06,67.07,31118.0,61.3435,61.389,60.9617,60.9708,31118.0
2023-03-29 12:30:00,67.05,67.22,66.91,67.08,11817.0,60.9526,61.1072,60.8253,60.9799,11817.0
2023-03-29 13:00:00,67.15,67.46,66.98,67.41,26429.0,61.0435,61.3253,60.889,61.2799,26429.0
2023-03-29 13:30:00,67.36,67.76,67.22,67.75,47758.0,61.2344,61.598,61.1072,61.589,47758.0
2023-03-29 14:00:00,67.75,67.81,67.41,67.52,61899.0,61.589,61.6435,61.2799,61.3799,61899.0
2023-03-29 14:30:00,67.51,67.83,67.45,67.67,34020.0,61.3708,61.6617,61.3162,61.5162,34020.0
2023-03-29 15:00:00,67.7,68.3,67.55,68.11,20415.0,61.5435,62.0889,61.4071,61.9162,20415.0
2023-03-29 15:30:00,68.11,68.14,67.83,68.14,49718.0,61.9162,61.9435,61.6617,61.9435,49718.0
2023-03-30 09:30:00,69.37,70.29,69.12,70.06,24861.0,63.0616,63.898,62.8344,63.6889,24861.0
2023-03-30 10:00:00,70.12,70.12,69.11,69.5,36588.0,63.7434,63.7434,62.8253,63.1798,36588.0
2023-03-30 10:30:00,69.55,69.56,68.83,69.21,38675.0,63.2253,63.2344,62.5707,62.9162,38675.0
2023-03-30 11:00:00,69.22,69.25,68.67,68.86,17739.0,62.9253,62.9525,62.4253,62.598,17739.0
2023-03-30 11:30:00,68.86,68.86,68.04,68.12,23460.0,62.598,62.598,61.8526,61.9253,23460.0
2023-03-30 12:00:00,68.12,68.17,67.73,67.73,12079.0,61.9253,61.9708,61.5708,61.5708,12079.0
2023-03-30 12:30:00,67.73,67.73,67.44,67.57,17063.0,61.5708,61.5708,61.3071,61.4253,17063.0
2023-03-30 13:00:00,67.51,67.6,67.41,67.45,11183.0,61.3708,61.4526,61.2799,61.3162,11183.0
2023-03-30 13:30:00,67.48,67.48,66.95,67.09,16940.0,61.3435,61.3435,60.8617,60.989,16940.0
2023-03-30 14:00:00,67.08,67.34,66.98,67.34,17690.0,60.9799,61.2162,60.889,61.2162,17690.0
2023-03-30 14:30:00,67.29,67.42,67.25,67.31,15708.0,61.1708,61.289,61.1344,61.189,15708.0
2023-03-30 15:00:00,67.31,67.4,67.05,67.08,15930.0,61.189,61.2708,60.9526,60.9799,15930.0
2023-03-30 15:30:00,67.06,67.37,66.97,67.03,59645.0,60.9617,61.2435,60.8799,60.9344,59645.0
2023-03-31 09:30:00,67.77,67.77,66.85,66.89,18370.0,61.6071,61.6071,60.7708,60.8072,18370.0
2023-03-31 10:00:00,66.88,67.86,66.81,67.86,63992.0,60.7981,61.689,60.7344,61.689,63992.0
2023-03-31 10:30:00,67.81,67.92,67.57,67.87,18394.0,61.6435,61.7435,61.4253,61.698,18394.0
2023-03-31 11:00:00,67.89,68.95,67.84,68.9,28970.0,61.7162,62.6798,61.6708,62.6344,28970.0
2023-03-31 11:30:00,68.9,69.25,68.86,69.12,15163.0,62.6344,62.9525,62.598,62.8344,15163.0
2023-03-31 12:00:00,69.12,69.44,69.06,69.25,44900.0,62.8344,63.1253,62.7798,62.9525,44900.0
2023-03-31 12:30:00,69.17,69.26,68.94,69.02,13630.0,62.8798,62.9616,62.6707,62.7435,13630.0
2023-03-31 13:00:00,68.98,69.43,68.87,69.34,22410.0,62.7071,63.1162,62.6071,63.0344,22410.0
2023-03-31 13:30:00,69.34,69.35,68.9,69.28,20633.0,63.0344,63.0435,62.6344,62.9798,20633.0
2023-03-31 14:00:00,69.32,69.4,68.96,69.02,13967.0,63.0162,63.0889,62.6889,62.7435,13967.0
2023-03-31 14:30:00,69.03,69.26,69.0,69.09,12811.0,62.7526,62.9616,62.7253,62.8071,12811.0
2023-03-31 15:00:00,69.11,69.46,69.11,69.31,20400.0,62.8253,63.1435,62.8253,63.0071,20400.0
2023-03-31 15:30:00,69.31,69.81,69.11,69.72,73326.0,63.0071,63.4616,62.8253,63.3798,73326.0
2023-04-03 09:30:00,69.6,71.16,69.44,70.02,119384.0,63.2707,64.6889,63.1253,63.6525,119384.0
2023-04-03 10:00:00,70.36,70.76,70.0,70.73,39342.0,63.9616,64.3252,63.6343,64.298,39342.0
2023-04-03 10:30:00,70.78,71.85,70.7,71.58,54553.0,64.3434,65.3161,64.2707,65.0707,54553.0
2023-04-03 11:00:00,71.64,71.99,70.98,71.38,30265.0,65.1252,65.4434,64.5252,64.8889,30265.0
2023-04-03 11:30:00,71.38,72.0,71.38,71.8,31827.0,64.8889,65.4525,64.8889,65.2707,31827.0
2023-04-03 12:00:00,71.81,72.0,71.49,71.5,34447.0,65.2797,65.4525,64.9888,64.9979,34447.0
2023-04-03 12:30:00,71.5,71.53,71.02,71.08,26992.0,64.9979,65.0252,64.5616,64.6161,26992.0
2023-04-03 13:00:00,71.08,71.67,71.0,71.35,27870.0,64.6161,65.1525,64.5434,64.8616,27870.0
2023-04-03 13:30:00,71.44,71.58,71.24,71.53,25710.0,64.9434,65.0707,64.7616,65.0252,25710.0
2023-04-03 14:00:00,71.53,71.87,71.46,71.62,31417.0,65.0252,65.3343,64.9616,65.107,31417.0
2023-04-03 14:30:00,71.64,71.77,71.51,71.6,43091.0,65.1252,65.2434,65.007,65.0888,43091.0
2023-04-03 15:00:00,71.57,71.78,71.43,71.45,56013.0,65.0616,65.2525,64.9343,64.9525,56013.0
2023-04-03 15:30:00,71.5,71.79,71.36,71.59,221944.0,64.9979,65.2616,64.8707,65.0798,221944.0
2023-04-04 09:30:00,72.41,73.96,72.41,73.13,160218.0,65.8252,67.2342,65.8252,66.4797,160218.0
2023-04-04 10:00:00,73.27,73.81,72.76,72.99,128727.0,66.607,67.0979,66.1434,66.3524,128727.0
2023-04-04 10:30:00,73.01,73.2,72.24,72.3,122421.0,66.3706,66.5433,65.6706,65.7252,122421.0
2023-04-04 11:00:00,72.25,72.49,71.01,71.19,82025.0,65.6797,65.8979,64.5525,64.7161,82025.0
2023-04-04 11:30:00,71.25,71.69,71.02,71.51,68123.0,64.7707,65.1707,64.5616,65.007,68123.0
2023-04-04 12:00:00,71.5,71.75,71.09,71.75,33954.0,64.9979,65.2252,64.6252,65.2252,33954.0
2023-04-04 12:30:00,71.77,72.51,71.67,72.51,64062.0,65.2434,65.9161,65.1525,65.9161,64062.0
2023-04-04 13:00:00,72.44,73.0,72.28,72.71,25579.0,65.8525,66.3615,65.707,66.0979,25579.0
2023-04-04 13:30:00,72.75,73.0,72.52,72.52,20022.0,66.1343,66.3615,65.9252,65.9252,20022.0
2023-04-04 14:00:00,72.5,72.74,72.35,72.35,17925.0,65.907,66.1252,65.7706,65.7706,17925.0
2023-04-04 14:30:00,72.35,72.96,72.35,72.81,23959.0,65.7706,66.3252,65.7706,66.1888,23959.0
2023-04-04 15:00:00,72.77,72.86,72.61,72.81,30539.0,66.1524,66.2343,66.007,66.1888,30539.0
2023-04-04 15:30:00,72.81,73.0,72.61,72.81,169490.0,66.1888,66.3615,66.007,66.1888,169490.0
2023-04-05 09:30:00,72.27,72.83,72.0,72.56,54078.0,65.6979,66.207,65.4525,65.9615,54078.0
2023-04-05 10:00:00,72.45,72.99,71.3,71.82,34657.0,65.8615,66.3524,64.8161,65.2888,34657.0
2023-04-05 10:30:00,71.7,72.18,71.33,71.38,39855.0,65.1798,65.6161,64.8434,64.8889,39855.0
2023-04-05 11:00:00,71.43,71.43,70.18,70.19,31436.0,64.9343,64.9343,63.798,63.8071,31436.0
2023-04-05 11:30:00,70.2,70.75,70.2,70.4,14480.0,63.8162,64.3161,63.8162,63.998,14480.0
2023-04-05 12:00:00,70.4,70.44,69.46,69.5,17309.0,63.998,64.0343,63.1435,63.1798,17309.0
2023-04-05 12:30:00,69.51,69.78,69.41,69.66,15041.0,63.1889,63.4344,63.098,63.3253,15041.0
2023-04-05 13:00:00,69.64,70.24,69.6,70.18,27134.0,63.3071,63.8525,63.2707,63.798,27134.0
2023-04-05 13:30:00,70.21,70.39,69.95,70.24,13006.0,63.8252,63.9889,63.5889,63.8525,13006.0
2023-04-05 14:00:00,70.28,70.34,70.18,70.34,14023.0,63.8889,63.9434,63.798,63.9434,14023.0
2023-04-05 14:30:00,70.35,71.34,70.29,71.25,46332.0,63.9525,64.8525,63.898,64.7707,46332.0
2023-04-05 15:00:00,71.21,71.34,70.76,71.32,30929.0,64.7343,64.8525,64.3252,64.8343,30929.0
2023-04-05 15:30:00,71.33,72.0,71.25,71.6,135860.0,64.8434,65.4525,64.7707,65.0888,135860.0
2023-04-06 09:30:00,71.0,71.0,69.71,70.3,21837.0,64.5434,64.5434,63.3707,63.9071,21837.0
2023-04-06 10:00:00,70.24,70.83,70.22,70.83,15269.0,63.8525,64.3889,63.8343,64.3889,15269.0
2023-04-06 10:30:00,70.76,70.9,70.13,70.23,22073.0,64.3252,64.4525,63.7525,63.8434,22073.0
2023-04-06 11:00:00,70.29,71.02,70.29,70.96,16545.0,63.898,64.5616,63.898,64.507,16545.0
2023-04-06 11:30:00,71.0,71.24,71.0,71.15,11967.0,64.5434,64.7616,64.5434,64.6798,11967.0
2023-04-06 12:00:00,71.18,71.59,71.17,71.5,12138.0,64.707,65.0798,64.6979,64.9979,12138.0
2023-04-06 12:30:00,71.52,71.75,71.39,71.39,10858.0,65.0161,65.2252,64.8979,64.8979,10858.0
2023-04-06 13:00:00,71.38,71.64,71.34,71.37,15515.0,64.8889,65.1252,64.8525,64.8798,15515.0
2023-04-06 13:30:00,71.43,71.44,71.19,71.3,6986.0,64.9343,64.9434,64.7161,64.8161,6986.0
2023-04-06 14:00:00,71.27,71.35,71.14,71.3,9091.0,64.7889,64.8616,64.6707,64.8161,9091.0
2023-04-06 14:30:00,71.33,71.33,71.05,71.05,7416.0,64.8434,64.8434,64.5889,64.5889,7416.0
2023-04-06 15:00:00,71.06,71.25,71.0,71.25,15664.0,64.598,64.7707,64.5434,64.7707,15664.0
2023-04-06 15:30:00,71.26,71.49,71.12,71.45,77879.0,64.7798,64.9888,64.6525,64.9525,77879.0
2023-04-10 09:30:00,73.0,75.91,73.0,74.86,183183.0,66.3615,69.0069,66.3615,68.0524,183183.0
2023-04-10 10:00:00,74.81,75.95,74.68,75.03,109807.0,68.0069,69.0433,67.8888,68.2069,109807.0
2023-04-10 10:30:00,75.16,75.61,74.4,74.48,31610.0,68.3251,68.7342,67.6342,67.7069,31610.0
2023-04-10 11:00:00,74.43,75.47,74.29,75.46,48338.0,67.6615,68.6069,67.5342,68.5978,48338.0
2023-04-10 11:30:00,75.48,75.49,74.75,74.75,22855.0,68.616,68.6251,67.9524,67.9524,22855.0
2023-04-10 12:00:00,74.73,74.81,73.99,74.57,45944.0,67.9342,68.0069,67.2615,67.7888,45944.0
2023-04-10 12:30:00,74.61,75.8,74.6,75.72,36010.0,67.8251,68.9069,67.816,68.8342,36010.0
2023-04-10 13:00:00,75.76,76.29,75.64,75.77,34932.0,68.8705,69.3523,68.7615,68.8796,34932.0
2023-04-10 13:30:00,75.77,75.77,75.26,75.26,35767.0,68.8796,68.8796,68.416,68.416,35767.0
2023-04-10 14:00:00,75.24,75.58,74.97,75.54,23904.0,68.3978,68.7069,68.1524,68.6706,23904.0
2023-04-10 14:30:00,75.57,75.9,75.32,75.77,62362.0,68.6978,68.9978,68.4706,68.8796,62362.0
2023-04-10 15:00:00,75.77,76.17,75.67,75.91,79014.0,68.8796,69.2433,68.7887,69.0069,79014.0
2023-04-10 15:30:00,75.94,76.62,75.93,76.52,128612.0,69.0342,69.6523,69.0251,69.5614,128612.0
2023-04-11 09:30:00,76.94,77.74,76.62,76.63,82256.0,69.9432,70.6705,69.6523,69.6614,82256.0
2023-04-11 10:00:00,76.73,76.94,75.91,76.18,23252.0,69.7523,69.9432,69.0069,69.2523,23252.0
2023-04-11 10:30:00,76.2,76.68,75.95,76.58,29544.0,69.2705,69.7069,69.0433,69.616,29544.0
2023-04-11 11:00:00,76.66,77.26,76.48,76.62,40391.0,69.6887,70.2341,69.5251,69.6523,40391.0
2023-04-11 11:30:00,76.65,76.65,76.08,76.43,20784.0,69.6796,69.6796,69.1614,69.4796,20784.0
2023-04-11 12:00:00,76.43,76.92,76.43,76.91,26750.0,69.4796,69.9251,69.4796,69.916,26750.0
2023-04-11 12:30:00,76.9,77.26,76.9,77.19,41787.0,69.9069,70.2341,69.9069,70.1705,41787.0
2023-04-11 13:00:00,77.25,77.26,76.9,76.97,44004.0,70.225,70.2341,69.9069,69.9705,44004.0
2023-04-11 13:30:00,76.95,78.06,76.94,78.05,28082.0,69.9523,70.9614,69.9432,70.9523,28082.0
2023-04-11 14:00:00,78.08,78.25,77.74,78.12,67555.0,70.9796,71.1341,70.6705,71.0159,67555.0
2023-04-11 14:30:00,78.11,78.2,77.94,78.11,25787.0,71.0068,71.0887,70.8523,71.0068,25787.0
2023-04-11 15:00:00,78.05,78.05,77.55,77.72,35499.0,70.9523,70.9523,70.4978,70.6523,35499.0
2023-04-11 15:30:00,77.75,77.84,76.81,76.95,95144.0,70.6796,70.7614,69.8251,69.9523,95144.0
2023-04-12 09:30:00,77.86,78.11,76.16,76.4,37293.0,70.7796,71.0068,69.2342,69.4523,37293.0
2023-04-12 10:00:00,76.32,76.95,76.16,76.38,40210.0,69.3796,69.9523,69.2342,69.4342,40210.0
2023-04-12 10:30:00,76.64,76.64,75.62,75.77,19724.0,69.6705,69.6705,68.7433,68.8796,19724.0
2023-04-12 11:00:00,75.78,75.82,75.13,75.51,20534.0,68.8887,68.9251,68.2978,68.6433,20534.0
2023-04-12 11:30:00,75.51,76.26,75.4,76.16,17539.0,68.6433,69.3251,68.5433,69.2342,17539.0
2023-04-12 12:00:00,76.27,76.35,75.9,76.03,15191.0,69.3342,69.4069,68.9978,69.116,15191.0
2023-04-12 12:30:00,76.0,76.02,75.39,75.41,15245.0,69.0887,69.1069,68.5342,68.5524,15245.0
2023-04-12 13:00:00,75.43,75.75,75.24,75.71,14885.0,68.5706,68.8615,68.3978,68.8251,14885.0
2023-04-12 13:30:00,75.83,76.06,75.67,75.84,15577.0,68.9342,69.1433,68.7887,68.9433,15577.0
2023-04-12 14:00:00,75.88,76.02,75.53,75.55,17346.0,68.9796,69.1069,68.6615,68.6796,17346.0
2023-04-12 14:30:00,75.56,75.57,75.25,75.47,14693.0,68.6887,68.6978,68.4069,68.6069,14693.0
2023-04-12 15:00:00,75.48,75.53,74.69,74.69,20809.0,68.616,68.6615,67.8978,67.8978,20809.0
2023-04-12 15:30:00,74.69,75.08,74.58,74.68,86476.0,67.8978,68.2524,67.7979,67.8888,86476.0
2023-04-13 09:30:00,74.68,74.68,73.14,73.64,57531.0,67.8888,67.8888,66.4888,66.9433,57531.0
2023-04-13 10:00:00,73.63,74.34,73.33,74.34,29759.0,66.9342,67.5797,66.6615,67.5797,29759.0
2023-04-13 10:30:00,74.35,74.73,74.22,74.26,12193.0,67.5888,67.9342,67.4706,67.507,12193.0
2023-04-13 11:00:00,74.24,74.48,73.85,74.03,16789.0,67.4888,67.7069,67.1342,67.2979,16789.0
2023-04-13 11:30:00,74.03,74.24,73.78,74.0,13265.0,67.2979,67.4888,67.0706,67.2706,13265.0
2023-04-13 12:00:00,74.02,74.43,73.99,74.42,20175.0,67.2888,67.6615,67.2615,67.6524,20175.0
2023-04-13 12:30:00,74.41,74.43,73.93,74.05,10522.0,67.6433,67.6615,67.207,67.316,10522.0
2023-04-13 13:00:00,74.08,74.84,73.99,74.42,22280.0,67.3433,68.0342,67.2615,67.6524,22280.0
2023-04-13 13:30:00,74.52,74.66,74.37,74.37,8028.0,67.7433,67.8706,67.6069,67.6069,8028.0
2023-04-13 14:00:00,74.4,74.65,74.32,74.32,15860.0,67.6342,67.8615,67.5615,67.5615,15860.0
2023-04-13 14:30:00,74.28,74.34,74.06,74.19,13521.0,67.5251,67.5797,67.3251,67.4433,13521.0
2023-04-13 15:00:00,74.22,74.44,74.16,74.39,20742.0,67.4706,67.6706,67.416,67.6251,20742.0
2023-04-13 15:30:00,74.42,74.5,74.1,74.35,71954.0,67.6524,67.7251,67.3615,67.5888,71954.0
2023-04-14 09:30:00,74.73,76.64,74.73,76.39,36663.0,67.9342,69.6705,67.9342,69.4433,36663.0
2023-04-14 10:00:00,76.28,76.54,74.94,74.99,18344.0,69.3433,69.5796,68.1251,68.1706,18344.0
2023-04-14 10:30:00,75.1,75.1,74.34,74.34,12849.0,68.2706,68.2706,67.5797,67.5797,12849.0
2023-04-14 11:00:00,74.35,74.35,73.7,73.73,21902.0,67.5888,67.5888,66.9979,67.0251,21902.0
2023-04-14 11:30:00,73.8,73.88,73.48,73.78,32797.0,67.0888,67.1615,66.7979,67.0706,32797.0
2023-04-14 12:00:00,73.81,73.96,73.58,73.67,31969.0,67.0979,67.2342,66.8888,66.9706,31969.0
2023-04-14 12:30:00,73.66,73.87,73.54,73.72,25059.0,66.9615,67.1524,66.8524,67.0161,25059.0
2023-04-14 13:00:00,73.75,73.98,73.65,73.68,13975.0,67.0433,67.2524,66.9524,66.9797,13975.0
2023-04-14 13:30:00,73.68,73.68,73.39,73.55,15469.0,66.9797,66.9797,66.7161,66.8615,15469.0
2023-04-14 14:00:00,73.56,73.69,73.42,73.67,15990.0,66.8706,66.9888,66.7433,66.9706,15990.0
2023-04-14 14:30:00,73.68,73.76,73.44,73.51,19091.0,66.9797,67.0524,66.7615,66.8252,19091.0
2023-04-14 15:00:00,73.51,73.54,73.14,73.5,27769.0,66.8252,66.8524,66.4888,66.8161,27769.0
2023-04-14 15:30:00,73.51,73.82,73.46,73.72,73193.0,66.8252,67.107,66.7797,67.0161,73193.0
2023-04-17 09:30:00,73.66,74.33,73.55,74.33,14106.0,66.9615,67.5706,66.8615,67.5706,14106.0
2023-04-17 10:00:00,74.33,74.53,73.93,73.99,19494.0,67.5706,67.7524,67.207,67.2615,19494.0
2023-04-17 10:30:00,74.14,74.21,73.89,74.02,22095.0,67.3979,67.4615,67.1706,67.2888,22095.0
2023-04-17 11:00:00,74.02,74.32,74.02,74.13,23817.0,67.2888,67.5615,67.2888,67.3888,23817.0
2023-04-17 11:30:00,74.16,74.36,73.97,74.34,20348.0,67.416,67.5979,67.2433,67.5797,20348.0
2023-04-17 12:00:00,74.34,74.7,74.31,74.67,23044.0,67.5797,67.9069,67.5524,67.8797,23044.0
2023-04-17 12:30:00,74.7,74.7,74.47,74.67,12399.0,67.9069,67.9069,67.6979,67.8797,12399.0
2023-04-17 13:00:00,74.7,74.8,74.57,74.6,8977.0,67.9069,67.9978,67.7888,67.816,8977.0
2023-04-17 13:30:00,74.63,74.71,74.01,74.01,9502.0,67.8433,67.916,67.2797,67.2797,9502.0
2023-04-17 14:00:00,74.04,74.22,73.98,74.18,29507.0,67.307,67.4706,67.2524,67.4342,29507.0
2023-04-17 14:30:00,74.17,74.71,74.16,74.69,11696.0,67.4251,67.916,67.416,67.8978,11696.0
2023-04-17 15:00:00,74.72,75.01,74.72,74.96,17108.0,67.9251,68.1887,67.9251,68.1433,17108.0
2023-04-17 15:30:00,74.96,75.01,74.65,75.01,47091.0,68.1433,68.1887,67.8615,68.1887,47091.0
2023-04-18 09:30:00,75.6,75.92,75.05,75.36,18040.0,68.7251,69.016,68.2251,68.5069,18040.0
2023-04-18 10:00:00,75.41,75.51,75.0,75.06,43874.0,68.5524,68.6433,68.1797,68.2342,43874.0
2023-04-18 10:30:00,75.06,75.25,74.94,75.17,27241.0,68.2342,68.4069,68.1251,68.3342,27241.0
2023-04-18 11:00:00,75.13,75.18,74.86,75.12,26092.0,68.2978,68.3433,68.0524,68.2887,26092.0
2023-04-18 11:30:00,75.11,75.14,74.34,74.66,34417.0,68.2797,68.3069,67.5797,67.8706,34417.0
2023-04-18 12:00:00,74.66,74.7,74.24,74.69,20107.0,67.8706,67.9069,67.4888,67.8978,20107.0
2023-04-18 12:30:00,74.72,74.72,74.25,74.36,9992.0,67.9251,67.9251,67.4979,67.5979,9992.0
2023-04-18 13:00:00,74.33,74.6,74.23,74.3,12396.0,67.5706,67.816,67.4797,67.5433,12396.0
2023-04-18 13:30:00,74.29,74.49,74.23,74.29,11048.0,67.5342,67.716,67.4797,67.5342,11048.0
2023-04-18 14:00:00,74.32,74.62,74.25,74.54,12036.0,67.5615,67.8342,67.4979,67.7615,12036.0
2023-04-18 14:30:00,74.56,74.63,74.25,74.5,10584.0,67.7797,67.8433,67.4979,67.7251,10584.0
2023-04-18 15:00:00,74.53,74.86,74.52,74.59,12283.0,67.7524,68.0524,67.7433,67.8069,12283.0
2023-04-18 15:30:00,74.48,74.91,74.48,74.78,76309.0,67.7069,68.0978,67.7069,67.9797,76309.0
2023-04-19 09:30:00,73.6,73.6,72.66,72.77,28192.0,66.907,66.907,66.0525,66.1524,28192.0
2023-04-19 10:00:00,72.85,73.17,72.79,73.09,10172.0,66.2252,66.5161,66.1706,66.4433,10172.0
2023-04-19 10:30:00,73.13,73.78,73.06,73.7,16477.0,66.4797,67.0706,66.4161,66.9979,16477.0
2023-04-19 11:00:00,73.76,73.81,73.2,73.29,15915.0,67.0524,67.0979,66.5433,66.6252,15915.0
2023-04-19 11:30:00,73.24,73.32,72.77,72.98,13592.0,66.5797,66.6524,66.1524,66.3434,13592.0
2023-04-19 12:00:00,72.99,73.02,72.75,72.93,11993.0,66.3524,66.3797,66.1343,66.2979,11993.0
2023-04-19 12:30:00,72.94,72.99,72.73,72.88,14494.0,66.307,66.3524,66.1161,66.2524,14494.0
2023-04-19 13:00:00,72.88,73.91,72.87,73.43,38332.0,66.2524,67.1888,66.2434,66.7524,38332.0
2023-04-19 13:30:00,73.51,73.51,73.14,73.4,15415.0,66.8252,66.8252,66.4888,66.7252,15415.0
2023-04-19 14:00:00,73.45,73.88,73.31,73.88,13617.0,66.7706,67.1615,66.6433,67.1615,13617.0
2023-04-19 14:30:00,73.89,73.92,73.49,73.58,12533.0,67.1706,67.1979,66.807,66.8888,12533.0
2023-04-19 15:00:00,73.59,73.71,73.53,73.59,18410.0,66.8979,67.007,66.8433,66.8979,18410.0
2023-04-19 15:30:00,73.62,73.71,73.25,73.64,49384.0,66.9252,67.007,66.5888,66.9433,49384.0
2023-04-20 09:30:00,72.63,73.29,72.4,72.84,25193.0,66.0252,66.6252,65.8161,66.2161,25193.0
2023-04-20 10:00:00,72.84,73.15,72.5,72.6,32455.0,66.2161,66.4979,65.907,65.9979,32455.0
2023-04-20 10:30:00,72.68,72.88,72.01,72.07,24940.0,66.0706,66.2524,65.4616,65.5161,24940.0
2023-04-20 11:00:00,72.11,72.14,70.9,71.06,28670.0,65.5525,65.5797,64.4525,64.598,28670.0
2023-04-20 11:30:00,71.01,71.74,70.71,71.74,43185.0,64.5525,65.2161,64.2798,65.2161,43185.0
2023-04-20 12:00:00,71.77,71.79,71.22,71.31,26520.0,65.2434,65.2616,64.7434,64.8252,26520.0
2023-04-20 12:30:00,71.34,71.68,71.33,71.51,16208.0,64.8525,65.1616,64.8434,65.007,16208.0
2023-04-20 13:00:00,71.54,71.54,70.72,70.72,13943.0,65.0343,65.0343,64.2889,64.2889,13943.0
2023-04-20 13:30:00,70.81,71.11,70.68,70.85,18126.0,64.3707,64.6434,64.2525,64.407,18126.0
2023-04-20 14:00:00,70.82,70.9,70.68,70.68,20641.0,64.3798,64.4525,64.2525,64.2525,20641.0
2023-04-20 14:30:00,70.66,70.68,70.36,70.51,25794.0,64.2343,64.2525,63.9616,64.098,25794.0
2023-04-20 15:00:00,70.54,70.66,69.84,69.92,25383.0,64.1252,64.2343,63.4889,63.5616,25383.0
2023-04-20 15:30:00,69.91,70.14,69.74,69.86,93617.0,63.5525,63.7616,63.398,63.5071,93617.0
2023-04-21 09:30:00,69.75,69.95,68.95,69.16,24262.0,63.4071,63.5889,62.6798,62.8707,24262.0
2023-04-21 10:00:00,69.25,69.79,68.95,69.65,31101.0,62.9525,63.4434,62.6798,63.3162,31101.0
2023-04-21 10:30:00,69.69,69.76,68.54,68.62,36775.0,63.3525,63.4162,62.3071,62.3798,36775.0
2023-04-21 11:00:00,68.61,69.23,68.6,69.06,22598.0,62.3707,62.9344,62.3617,62.7798,22598.0
2023-04-21 11:30:00,69.08,69.45,69.08,69.39,14942.0,62.798,63.1344,62.798,63.0798,14942.0
2023-04-21 12:00:00,69.39,69.51,68.87,68.9,15419.0,63.0798,63.1889,62.6071,62.6344,15419.0
2023-04-21 12:30:00,68.86,68.86,68.54,68.61,18672.0,62.598,62.598,62.3071,62.3707,18672.0
2023-04-21 13:00:00,68.62,69.19,68.54,69.13,20191.0,62.3798,62.898,62.3071,62.8435,20191.0
2023-04-21 13:30:00,69.15,70.14,69.15,70.09,26669.0,62.8616,63.7616,62.8616,63.7162,26669.0
2023-04-21 14:00:00,70.09,70.46,70.08,70.33,21324.0,63.7162,64.0525,63.7071,63.9343,21324.0
2023-04-21 14:30:00,70.35,70.79,70.24,70.73,22069.0,63.9525,64.3525,63.8525,64.298,22069.0
2023-04-21 15:00:00,70.72,70.98,70.56,70.86,24354.0,64.2889,64.5252,64.1434,64.4161,24354.0
2023-04-21 15:30:00,70.89,71.1,70.79,70.82,81864.0,64.4434,64.6343,64.3525,64.3798,81864.0
2023-04-24 09:30:00,70.71,70.97,70.39,70.4,19250.0,64.2798,64.5161,63.9889,63.998,19250.0
2023-04-24 10:00:00,70.34,70.35,70.05,70.28,17165.0,63.9434,63.9525,63.6798,63.8889,17165.0
2023-04-24 10:30:00,70.34,70.4,69.67,70.02,19258.0,63.9434,63.998,63.3344,63.6525,19258.0
2023-04-24 11:00:00,69.97,70.01,69.47,69.66,23622.0,63.6071,63.6434,63.1525,63.3253,23622.0
2023-04-24 11:30:00,69.67,69.76,69.23,69.36,20338.0,63.3344,63.4162,62.9344,63.0525,20338.0
2023-04-24 12:00:00,69.36,69.81,69.36,69.77,16020.0,63.0525,63.4616,63.0525,63.4253,16020.0
2023-04-24 12:30:00,69.81,69.96,69.68,69.8,15592.0,63.4616,63.598,63.3434,63.4525,15592.0
2023-04-24 13:00:00,69.86,70.51,69.84,70.51,12253.0,63.5071,64.098,63.4889,64.098,12253.0
2023-04-24 13:30:00,70.49,70.98,70.47,70.97,13315.0,64.0798,64.5252,64.0616,64.5161,13315.0
2023-04-24 14:00:00,71.05,71.26,70.94,71.04,26760.0,64.5889,64.7798,64.4889,64.5798,26760.0
2023-04-24 14:30:00,71.04,71.36,71.04,71.15,24919.0,64.5798,64.8707,64.5798,64.6798,24919.0
2023-04-24 15:00:00,71.17,71.66,71.16,71.61,25306.0,64.6979,65.1434,64.6889,65.0979,25306.0
2023-04-24 15:30:00,71.67,72.07,71.57,72.05,106611.0,65.1525,65.5161,65.0616,65.4979,106611.0
2023-04-25 09:30:00,71.56,71.56,70.8,71.01,9448.0,65.0525,65.0525,64.3616,64.5525,9448.0
2023-04-25 10:00:00,71.01,71.49,70.89,71.08,8199.0,64.5525,64.9888,64.4434,64.6161,8199.0
2023-04-25 10:30:00,71.13,71.29,70.75,70.83,14402.0,64.6616,64.807,64.3161,64.3889,14402.0
2023-04-25 11:00:00,70.87,71.11,70.68,71.06,33835.0,64.4252,64.6434,64.2525,64.598,33835.0
2023-04-25 11:30:00,71.09,71.37,70.83,70.85,10821.0,64.6252,64.8798,64.3889,64.407,10821.0
2023-04-25 12:00:00,70.92,71.13,70.66,70.69,7545.0,64.4707,64.6616,64.2343,64.2616,7545.0
2023-04-25 12:30:00,70.73,70.76,70.24,70.26,11361.0,64.298,64.3252,63.8525,63.8707,11361.0
2023-04-25 13:00:00,70.25,70.38,69.9,69.9,13420.0,63.8616,63.9798,63.5434,63.5434,13420.0
2023-04-25 13:30:00,69.84,69.91,69.63,69.69,11400.0,63.4889,63.5525,63.298,63.3525,11400.0
2023-04-25 14:00:00,69.7,69.96,69.65,69.75,67394.0,63.3616,63.598,63.3162,63.4071,67394.0
2023-04-25 14:30:00,69.77,69.84,69.17,69.24,11987.0,63.4253,63.4889,62.8798,62.9435,11987.0
2023-04-25 15:00:00,69.22,69.44,69.1,69.24,12925.0,62.9253,63.1253,62.8162,62.9435,12925.0
2023-04-25 15:30:00,69.2,69.23,68.73,68.8,47881.0,62.9071,62.9344,62.4798,62.5435,47881.0
2023-04-26 09:30:00,66.27,67.17,66.04,66.21,115741.0,60.2435,61.0617,60.0345,60.189,115741.0
2023-04-26 10:00:00,66.21,67.13,66.06,66.12,59347.0,60.189,61.0253,60.0526,60.1072,59347.0
2023-04-26 10:30:00,66.13,66.16,65.02,65.13,29454.0,60.1163,60.1435,59.1072,59.2072,29454.0
2023-04-26 11:00:00,65.16,65.9,64.84,65.54,35082.0,59.2345,59.9072,58.9436,59.5799,35082.0
2023-04-26 11:30:00,65.52,65.84,65.46,65.81,29058.0,59.5617,59.8526,59.5072,59.8254,29058.0
2023-04-26 12:00:00,65.78,65.97,65.14,65.36,45007.0,59.7981,59.9708,59.2163,59.4163,45007.0
2023-04-26 12:30:00,65.4,66.11,65.19,66.01,171849.0,59.4527,60.0981,59.2618,60.0072,171849.0
2023-04-26 13:00:00,65.96,65.96,65.15,65.3,31525.0,59.9617,59.9617,59.2254,59.3618,31525.0
2023-04-26 13:30:00,65.33,65.54,65.18,65.26,19315.0,59.389,59.5799,59.2527,59.3254,19315.0
2023-04-26 14:00:00,65.28,65.33,65.08,65.22,16675.0,59.3436,59.389,59.1618,59.289,16675.0
2023-04-26 14:30:00,65.18,65.21,64.67,64.72,33532.0,59.2527,59.2799,58.789,58.8345,33532.0
2023-04-26 15:00:00,64.71,64.9,64.46,64.65,56578.0,58.8254,58.9981,58.5981,58.7709,56578.0
2023-04-26 15:30:00,64.66,64.8,64.09,64.47,138844.0,58.78,58.9072,58.2618,58.6072,138844.0
2023-04-27 09:30:00,64.86,66.05,64.59,66.05,86887.0,58.9618,60.0436,58.7163,60.0436,86887.0
2023-04-27 10:00:00,65.99,66.18,65.48,65.56,61928.0,59.989,60.1617,59.5254,59.5981,61928.0
2023-04-27 10:30:00,65.52,65.54,64.9,65.18,25707.0,59.5617,59.5799,58.9981,59.2527,25707.0
2023-04-27 11:00:00,65.23,65.67,64.89,65.64,28807.0,59.2981,59.6981,58.989,59.6708,28807.0
2023-04-27 11:30:00,65.66,66.46,65.64,66.39,37124.0,59.689,60.4163,59.6708,60.3526,37124.0
2023-04-27 12:00:00,66.41,66.64,66.27,66.32,16654.0,60.3708,60.5799,60.2435,60.289,16654.0
2023-04-27 12:30:00,66.35,66.35,65.83,65.85,19365.0,60.3163,60.3163,59.8436,59.8617,19365.0
2023-04-27 13:00:00,65.89,66.01,65.55,65.91,20749.0,59.8981,60.0072,59.589,59.9163,20749.0
2023-04-27 13:30:00,65.91,66.22,65.85,66.13,21008.0,59.9163,60.1981,59.8617,60.1163,21008.0
2023-04-27 14:00:00,66.16,66.16,65.8,65.94,24730.0,60.1435,60.1435,59.8163,59.9436,24730.0
2023-04-27 14:30:00,65.91,65.99,65.78,65.86,20230.0,59.9163,59.989,59.7981,59.8708,20230.0
2023-04-27 15:00:00,65.87,65.87,65.43,65.68,25399.0,59.8799,59.8799,59.4799,59.7072,25399.0
2023-04-27 15:30:00,65.69,66.2,65.69,66.2,98037.0,59.7163,60.1799,59.7163,60.1799,98037.0
2023-04-28 09:30:00,66.26,66.89,66.02,66.5,14151.0,60.2345,60.8072,60.0163,60.4526,14151.0
2023-04-28 10:00:00,66.66,67.84,66.6,67.68,18211.0,60.5981,61.6708,60.5435,61.5253,18211.0
2023-04-28 10:30:00,67.73,67.84,66.88,67.04,17693.0,61.5708,61.6708,60.7981,60.9435,17693.0
2023-04-28 11:00:00,67.01,67.08,66.56,66.91,17240.0,60.9163,60.9799,60.5072,60.8253,17240.0
2023-04-28 11:30:00,66.82,67.04,66.72,66.9,14260.0,60.7435,60.9435,60.6526,60.8163,14260.0
2023-04-28 12:00:00,66.93,66.98,66.54,66.79,12005.0,60.8435,60.889,60.489,60.7163,12005.0
2023-04-28 12:30:00,66.82,67.3,66.8,67.28,10574.0,60.7435,61.1799,60.7253,61.1617,10574.0
2023-04-28 13:00:00,67.28,67.28,66.94,67.0,16169.0,61.1617,61.1617,60.8526,60.9072,16169.0
2023-04-28 13:30:00,67.0,67.05,66.59,66.62,13997.0,60.9072,60.9526,60.5344,60.5617,13997.0
2023-04-28 14:00:00,66.62,66.82,66.48,66.48,10077.0,60.5617,60.7435,60.4344,60.4344,10077.0
2023-04-28 14:30:00,66.53,66.76,66.49,66.7,10208.0,60.4799,60.689,60.4435,60.6344,10208.0
2023-04-28 15:00:00,66.73,67.06,66.72,67.0,12883.0,60.6617,60.9617,60.6526,60.9072,12883.0
2023-04-28 15:30:00,67.03,67.23,66.76,66.81,106021.0,60.9344,61.1162,60.689,60.7344,106021.0
2023-05-01 09:30:00,69.99,70.07,66.34,69.91,336869.0,63.6253,63.698,60.3072,63.5525,336869.0
2023-05-01 10:00:00,69.68,69.92,69.11,69.3,66473.0,63.3434,63.5616,62.8253,62.998,66473.0
2023-05-01 10:30:00,69.28,70.14,69.28,69.52,100846.0,62.9798,63.7616,62.9798,63.198,100846.0
2023-05-01 11:00:00,69.51,69.61,68.53,68.66,45583.0,63.1889,63.2798,62.298,62.4162,45583.0
2023-05-01 11:30:00,68.65,69.48,68.54,69.35,26125.0,62.4071,63.1616,62.3071,63.0435,26125.0
2023-05-01 12:00:00,69.31,69.79,69.23,69.79,31269.0,63.0071,63.4434,62.9344,63.4434,31269.0
2023-05-01 12:30:00,69.82,70.89,69.79,70.8,34175.0,63.4707,64.4434,63.4434,64.3616,34175.0
2023-05-01 13:00:00,70.84,70.88,69.66,69.66,38523.0,64.398,64.4343,63.3253,63.3253,38523.0
2023-05-01 13:30:00,69.63,69.7,68.8,68.9,33910.0,63.298,63.3616,62.5435,62.6344,33910.0
2023-05-01 14:00:00,68.82,69.12,68.61,69.03,34506.0,62.5617,62.8344,62.3707,62.7526,34506.0
2023-05-01 14:30:00,69.03,69.04,68.57,68.72,31067.0,62.7526,62.7616,62.3344,62.4707,31067.0
2023-05-01 15:00:00,68.73,69.36,68.73,69.31,27067.0,62.4798,63.0525,62.4798,63.0071,27067.0
2023-05-01 15:30:00,69.31,70.62,69.31,70.47,148298.0,63.0071,64.198,63.0071,64.0616,148298.0
2023-05-02 09:30:00,69.39,69.86,68.58,69.73,27924.0,63.0798,63.5071,62.3435,63.3889,27924.0
2023-05-02 10:00:00,69.52,69.93,68.82,69.12,22599.0,63.198,63.5707,62.5617,62.8344,22599.0
2023-05-02 10:30:00,69.08,69.23,68.37,68.5,40609.0,62.798,62.9344,62.1526,62.2708,40609.0
2023-05-02 11:00:00,68.53,68.71,68.06,68.66,44467.0,62.298,62.4617,61.8708,62.4162,44467.0
2023-05-02 11:30:00,68.65,68.73,68.07,68.28,21361.0,62.4071,62.4798,61.8799,62.0708,21361.0
2023-05-02 12:00:00,68.39,68.62,68.12,68.42,17199.0,62.1708,62.3798,61.9253,62.198,17199.0
2023-05-02 12:30:00,68.41,68.97,68.26,68.92,28556.0,62.1889,62.698,62.0526,62.6526,28556.0
2023-05-02 13:00:00,68.95,69.09,68.74,69.07,13631.0,62.6798,62.8071,62.4889,62.7889,13631.0
2023-05-02 13:30:00,69.06,69.3,68.85,69.09,25533.0,62.7798,62.998,62.5889,62.8071,25533.0
2023-05-02 14:00:00,69.09,69.14,68.83,69.0,41894.0,62.8071,62.8526,62.5707,62.7253,41894.0
2023-05-02 14:30:00,69.0,69.42,68.79,69.24,28493.0,62.7253,63.1071,62.5344,62.9435,28493.0
2023-05-02 15:00:00,69.28,69.83,69.19,69.61,55668.0,62.9798,63.4798,62.898,63.2798,55668.0
2023-05-02 15:30:00,69.62,69.65,68.9,69.34,137597.0,63.2889,63.3162,62.6344,63.0344,137597.0
2023-05-03 09:30:00,67.5,69.25,64.07,66.96,103448.0,61.3617,62.9525,58.2436,60.8708,103448.0
2023-05-03 10:00:00,66.69,67.51,66.23,66.67,59980.0,60.6254,61.3708,60.2072,60.6072,59980.0
2023-05-03 10:30:00,66.66,67.19,66.33,66.41,31146.0,60.5981,61.0799,60.2981,60.3708,31146.0
2023-05-03 11:00:00,66.48,66.79,65.9,66.22,54396.0,60.4344,60.7163,59.9072,60.1981,54396.0
2023-05-03 11:30:00,66.14,67.22,66.04,67.09,52278.0,60.1254,61.1072,60.0345,60.989,52278.0
2023-05-03 12:00:00,67.08,68.36,67.08,68.31,64383.0,60.9799,62.1435,60.9799,62.098,64383.0
2023-05-03 12:30:00,68.31,68.31,67.57,67.79,38084.0,62.098,62.098,61.4253,61.6253,38084.0
2023-05-03 13:00:00,67.73,67.79,66.7,66.95,63569.0,61.5708,61.6253,60.6344,60.8617,63569.0
2023-05-03 13:30:00,66.99,67.17,66.49,66.92,50057.0,60.8981,61.0617,60.4435,60.8344,50057.0
2023-05-03 14:00:00,66.89,67.36,66.51,67.04,35562.0,60.8072,61.2344,60.4617,60.9435,35562.0
2023-05-03 14:30:00,67.13,67.2,66.43,66.9,50452.0,61.0253,61.089,60.389,60.8163,50452.0
2023-05-03 15:00:00,66.97,66.97,64.69,64.69,58775.0,60.8799,60.8799,58.8072,58.8072,58775.0
2023-05-03 15:30:00,64.68,64.81,63.15,63.89,279023.0,58.7981,58.9163,57.4073,58.08,279023.0
2023-05-04 09:30:00,63.0,64.94,63.0,63.21,41610.0,57.2709,59.0345,57.2709,57.4618,41610.0
2023-05-04 10:00:00,63.28,63.67,62.87,63.21,42941.0,57.5254,57.88,57.1527,57.4618,42941.0
2023-05-04 10:30:00,63.12,63.62,62.73,62.83,42377.0,57.38,57.8345,57.0255,57.1164,42377.0
2023-05-04 11:00:00,62.83,63.56,62.74,63.11,25243.0,57.1164,57.78,57.0346,57.3709,25243.0
2023-05-04 11:30:00,63.13,63.45,62.54,62.66,25334.0,57.3891,57.68,56.8527,56.9618,25334.0
2023-05-04 12:00:00,62.71,63.33,62.29,63.33,22352.0,57.0073,57.5709,56.6255,57.5709,22352.0
2023-05-04 12:30:00,63.43,63.62,63.12,63.57,27312.0,57.6618,57.8345,57.38,57.7891,27312.0
2023-05-04 13:00:00,63.6,63.71,63.36,63.56,34480.0,57.8163,57.9163,57.5982,57.78,34480.0
2023-05-04 13:30:00,63.6,63.82,63.29,63.51,23707.0,57.8163,58.0163,57.5345,57.7345,23707.0
2023-05-04 14:00:00,63.52,63.58,62.97,63.16,20453.0,57.7436,57.7982,57.2436,57.4164,20453.0
2023-05-04 14:30:00,63.13,63.83,63.01,63.81,17157.0,57.3891,58.0254,57.28,58.0073,17157.0
2023-05-04 15:00:00,63.8,64.29,63.78,63.99,29365.0,57.9982,58.4436,57.98,58.1709,29365.0
2023-05-04 15:30:00,63.99,64.58,63.94,64.04,184784.0,58.1709,58.7072,58.1254,58.2163,184784.0
2023-05-05 09:30:00,64.59,65.2,64.27,64.38,35764.0,58.7163,59.2708,58.4254,58.5254,35764.0
2023-05-05 10:00:00,64.38,65.07,64.02,64.7,25354.0,58.5254,59.1527,58.1982,58.8163,25354.0
2023-05-05 10:30:00,64.66,64.91,64.27,64.27,26938.0,58.78,59.0072,58.4254,58.4254,26938.0
2023-05-05 11:00:00,64.37,65.04,64.35,65.02,29236.0,58.5163,59.1254,58.4981,59.1072,29236.0
2023-05-05 11:30:00,65.01,65.3,64.78,64.98,28181.0,59.0981,59.3618,58.889,59.0709,28181.0
2023-05-05 12:00:00,64.98,66.11,64.97,65.95,36236.0,59.0709,60.0981,59.0618,59.9526,36236.0
2023-05-05 12:30:00,65.89,66.22,65.82,66.14,13585.0,59.8981,60.1981,59.8345,60.1254,13585.0
2023-05-05 13:00:00,66.24,66.35,66.09,66.13,16511.0,60.2163,60.3163,60.0799,60.1163,16511.0
2023-05-05 13:30:00,66.2,66.3,66.14,66.21,28911.0,60.1799,60.2708,60.1254,60.189,28911.0
2023-05-05 14:00:00,66.22,66.27,65.84,66.23,25714.0,60.1981,60.2435,59.8526,60.2072,25714.0
2023-05-05 14:30:00,66.25,66.64,66.16,66.45,24734.0,60.2254,60.5799,60.1435,60.4072,24734.0
2023-05-05 15:00:00,66.45,66.5,66.3,66.45,23635.0,60.4072,60.4526,60.2708,60.4072,23635.0
2023-05-05 15:30:00,66.43,66.64,66.35,66.42,86978.0,60.389,60.5799,60.3163,60.3799,86978.0
2023-05-08 09:30:00,69.55,71.08,69.52,69.96,85040.0,63.2253,64.6161,63.198,63.598,85040.0
2023-05-08 10:00:00,69.93,70.53,69.7,69.95,37244.0,63.5707,64.1161,63.3616,63.5889,37244.0
2023-05-08 10:30:00,69.98,71.16,69.98,70.96,35470.0,63.6162,64.6889,63.6162,64.507,35470.0
2023-05-08 11:00:00,70.96,71.12,70.23,70.24,24416.0,64.507,64.6525,63.8434,63.8525,24416.0
2023-05-08 11:30:00,70.23,71.33,70.21,71.17,21228.0,63.8434,64.8434,63.8252,64.6979,21228.0
2023-05-08 12:00:00,71.22,71.27,70.48,70.89,16478.0,64.7434,64.7889,64.0707,64.4434,16478.0
2023-05-08 12:30:00,70.9,70.92,70.51,70.52,23881.0,64.4525,64.4707,64.098,64.1071,23881.0
2023-05-08 13:00:00,70.48,70.5,70.12,70.15,21755.0,64.0707,64.0889,63.7434,63.7707,21755.0
2023-05-08 13:30:00,70.22,70.5,70.01,70.38,30329.0,63.8343,64.0889,63.6434,63.9798,30329.0
2023-05-08 14:00:00,70.43,70.7,70.03,70.64,12699.0,64.0252,64.2707,63.6616,64.2161,12699.0
2023-05-08 14:30:00,70.68,71.25,70.41,71.09,45753.0,64.2525,64.7707,64.0071,64.6252,45753.0
2023-05-08 15:00:00,71.12,71.78,71.02,71.78,63303.0,64.6525,65.2525,64.5616,65.2525,63303.0
2023-05-08 15:30:00,71.78,72.59,71.41,72.58,249656.0,65.2525,65.9888,64.9161,65.9797,249656.0
2023-05-09 09:30:00,71.68,72.13,70.91,71.31,43802.0,65.1616,65.5706,64.4616,64.8252,43802.0
2023-05-09 10:00:00,71.25,71.34,70.61,70.62,28093.0,64.7707,64.8525,64.1889,64.198,28093.0
2023-05-09 10:30:00,70.71,70.71,69.85,70.13,55667.0,64.2798,64.2798,63.498,63.7525,55667.0
2023-05-09 11:00:00,70.24,70.44,69.99,70.2,28076.0,63.8525,64.0343,63.6253,63.8162,28076.0
2023-05-09 11:30:00,70.26,70.43,69.86,70.0,51100.0,63.8707,64.0252,63.5071,63.6343,51100.0
2023-05-09 12:00:00,69.98,70.31,69.97,70.28,16366.0,63.6162,63.9162,63.6071,63.8889,16366.0
2023-05-09 12:30:00,70.28,70.6,70.19,70.37,13722.0,63.8889,64.1798,63.8071,63.9707,13722.0
2023-05-09 13:00:00,70.33,70.37,69.97,70.0,17174.0,63.9343,63.9707,63.6071,63.6343,17174.0
2023-05-09 13:30:00,70.1,70.11,69.7,70.01,16476.0,63.7253,63.7343,63.3616,63.6434,16476.0
2023-05-09 14:00:00,70.1,70.43,70.04,70.05,17970.0,63.7253,64.0252,63.6707,63.6798,17970.0
2023-05-09 14:30:00,70.09,70.25,70.01,70.16,21758.0,63.7162,63.8616,63.6434,63.7798,21758.0
2023-05-09 15:00:00,70.12,70.3,69.77,70.02,23155.0,63.7434,63.9071,63.4253,63.6525,23155.0
2023-05-09 15:30:00,70.02,70.52,70.0,70.41,90278.0,63.6525,64.1071,63.6343,64.0071,90278.0
2023-05-10 09:30:00,71.29,71.29,70.13,70.41,24122.0,64.807,64.807,63.7525,64.0071,24122.0
2023-05-10 10:00:00,70.38,71.16,70.28,70.89,38907.0,63.9798,64.6889,63.8889,64.4434,38907.0
2023-05-10 10:30:00,70.99,71.1,70.12,70.6,31282.0,64.5343,64.6343,63.7434,64.1798,31282.0
2023-05-10 11:00:00,70.74,70.75,70.54,70.68,11068.0,64.3071,64.3161,64.1252,64.2525,11068.0
2023-05-10 11:30:00,70.65,71.2,70.65,71.09,13919.0,64.2252,64.7252,64.2252,64.6252,13919.0
2023-05-10 12:00:00,70.99,71.38,70.88,71.26,9990.0,64.5343,64.8889,64.4343,64.7798,9990.0
2023-05-10 12:30:00,71.4,71.45,70.83,70.83,11685.0,64.907,64.9525,64.3889,64.3889,11685.0
2023-05-10 13:00:00,70.81,70.92,69.98,70.26,15529.0,64.3707,64.4707,63.6162,63.8707,15529.0
2023-05-10 13:30:00,70.27,70.66,70.18,70.61,9632.0,63.8798,64.2343,63.798,64.1889,9632.0
2023-05-10 14:00:00,70.68,70.88,70.64,70.87,12446.0,64.2525,64.4343,64.2161,64.4252,12446.0
2023-05-10 14:30:00,70.87,71.25,70.82,71.18,17929.0,64.4252,64.7707,64.3798,64.707,17929.0
2023-05-10 15:00:00,71.16,71.48,71.0,71.33,32396.0,64.6889,64.9798,64.5434,64.8434,32396.0
2023-05-10 15:30:00,71.39,71.56,71.25,71.48,72048.0,64.8979,65.0525,64.7707,64.9798,72048.0
2023-05-11 09:30:00,71.45,72.18,71.23,71.55,27514.0,64.9525,65.6161,64.7525,65.0434,27514.0
2023-05-11 10:00:00,71.59,72.2,71.43,72.11,22713.0,65.0798,65.6343,64.9343,65.5525,22713.0
2023-05-11 10:30:00,72.11,72.12,71.54,71.79,14655.0,65.5525,65.5616,65.0343,65.2616,14655.0
2023-05-11 11:00:00,71.75,71.82,70.85,71.05,13504.0,65.2252,65.2888,64.407,64.5889,13504.0
2023-05-11 11:30:00,71.05,71.39,70.99,71.17,22534.0,64.5889,64.8979,64.5343,64.6979,22534.0
2023-05-11 12:00:00,71.2,71.22,70.78,71.22,11708.0,64.7252,64.7434,64.3434,64.7434,11708.0
2023-05-11 12:30:00,71.2,71.21,70.62,70.69,9011.0,64.7252,64.7343,64.198,64.2616,9011.0
2023-05-11 13:00:00,70.61,70.86,70.6,70.68,6448.0,64.1889,64.4161,64.1798,64.2525,6448.0
2023-05-11 13:30:00,70.66,70.72,70.13,70.51,8646.0,64.2343,64.2889,63.7525,64.098,8646.0
2023-05-11 14:00:00,70.51,70.68,70.19,70.37,9795.0,64.098,64.2525,63.8071,63.9707,9795.0
2023-05-11 14:30:00,70.38,70.7,70.35,70.58,7702.0,63.9798,64.2707,63.9525,64.1616,7702.0
2023-05-11 15:00:00,70.52,70.9,70.47,70.61,10147.0,64.1071,64.4525,64.0616,64.1889,10147.0
2023-05-11 15:30:00,70.61,70.83,70.17,70.82,57533.0,64.1889,64.3889,63.7889,64.3798,57533.0
2023-05-12 09:30:00,70.71,70.87,69.38,69.38,23264.0,64.2798,64.4252,63.0707,63.0707,23264.0
2023-05-12 10:00:00,69.09,69.45,67.82,69.02,71199.0,62.8071,63.1344,61.6526,62.7435,71199.0
2023-05-12 10:30:00,69.02,69.08,67.32,67.32,25253.0,62.7435,62.798,61.1981,61.1981,25253.0
2023-05-12 11:00:00,67.35,67.67,66.51,66.61,92597.0,61.2253,61.5162,60.4617,60.5526,92597.0
2023-05-12 11:30:00,66.62,66.67,66.0,66.6,47237.0,60.5617,60.6072,59.9981,60.5435,47237.0
2023-05-12 12:00:00,66.56,66.9,66.45,66.55,31415.0,60.5072,60.8163,60.4072,60.4981,31415.0
2023-05-12 12:30:00,66.5,66.6,65.88,66.03,37220.0,60.4526,60.5435,59.889,60.0254,37220.0
2023-05-12 13:00:00,66.02,66.98,65.87,66.88,57844.0,60.0163,60.889,59.8799,60.7981,57844.0
2023-05-12 13:30:00,66.92,67.0,66.45,66.46,20826.0,60.8344,60.9072,60.4072,60.4163,20826.0
2023-05-12 14:00:00,66.45,66.96,66.29,66.66,37924.0,60.4072,60.8708,60.2617,60.5981,37924.0
2023-05-12 14:30:00,66.68,66.69,65.67,65.87,37622.0,60.6163,60.6254,59.6981,59.8799,37622.0
2023-05-12 15:00:00,65.88,65.98,65.55,65.9,44772.0,59.889,59.9799,59.589,59.9072,44772.0
2023-05-12 15:30:00,65.9,66.29,65.36,66.0,213310.0,59.9072,60.2617,59.4163,59.9981,213310.0
2023-05-15 09:30:00,65.88,67.0,65.84,66.71,15276.0,59.889,60.9072,59.8526,60.6435,15276.0
2023-05-15 10:00:00,66.79,68.22,66.71,68.22,25144.0,60.7163,62.0162,60.6435,62.0162,25144.0
2023-05-15 10:30:00,68.22,68.22,67.15,67.67,14948.0,62.0162,62.0162,61.0435,61.5162,14948.0
2023-05-15 11:00:00,67.69,68.18,67.69,67.83,16454.0,61.5344,61.9799,61.5344,61.6617,16454.0
2023-05-15 11:30:00,67.8,67.86,67.38,67.5,13077.0,61.6344,61.689,61.2526,61.3617,13077.0
2023-05-15 12:00:00,67.4,67.78,67.39,67.78,12617.0,61.2708,61.6162,61.2617,61.6162,12617.0
2023-05-15 12:30:00,67.74,68.24,67.71,68.17,7243.0,61.5799,62.0344,61.5526,61.9708,7243.0
2023-05-15 13:00:00,68.24,68.49,68.0,68.01,14158.0,62.0344,62.2617,61.8162,61.8253,14158.0
2023-05-15 13:30:00,67.95,68.08,67.75,67.97,23029.0,61.7708,61.8889,61.589,61.789,23029.0
2023-05-15 14:00:00,67.96,68.0,67.69,67.92,33961.0,61.7799,61.8162,61.5344,61.7435,33961.0
2023-05-15 14:30:00,67.88,67.9,67.67,67.75,15793.0,61.7071,61.7253,61.5162,61.589,15793.0
2023-05-15 15:00:00,67.68,68.08,67.68,67.98,35621.0,61.5253,61.8889,61.5253,61.798,35621.0
2023-05-15 15:30:00,68.0,68.25,67.93,67.99,115231.0,61.8162,62.0435,61.7526,61.8071,115231.0
2023-05-16 09:30:00,66.82,66.82,64.74,65.29,70878.0,60.7435,60.7435,58.8527,59.3527,70878.0
2023-05-16 10:00:00,65.2,65.52,64.98,65.23,30331.0,59.2708,59.5617,59.0709,59.2981,30331.0
2023-05-16 10:30:00,65.26,65.66,65.05,65.38,30132.0,59.3254,59.689,59.1345,59.4345,30132.0
2023-05-16 11:00:00,65.35,65.4,65.07,65.34,20471.0,59.4072,59.4527,59.1527,59.3981,20471.0
2023-05-16 11:30:00,65.38,65.64,65.08,65.64,16906.0,59.4345,59.6708,59.1618,59.6708,16906.0
2023-05-16 12:00:00,65.59,66.12,65.58,66.04,19351.0,59.6254,60.1072,59.6163,60.0345,19351.0
2023-05-16 12:30:00,65.95,66.15,65.85,65.92,9531.0,59.9526,60.1345,59.8617,59.9254,9531.0
2023-05-16 13:00:00,65.96,66.1,65.64,65.67,12874.0,59.9617,60.089,59.6708,59.6981,12874.0
2023-05-16 13:30:00,65.64,65.77,65.49,65.51,8696.0,59.6708,59.789,59.5345,59.5527,8696.0
2023-05-16 14:00:00,65.46,65.59,65.21,65.59,7645.0,59.5072,59.6254,59.2799,59.6254,7645.0
2023-05-16 14:30:00,65.59,65.8,65.54,65.73,9130.0,59.6254,59.8163,59.5799,59.7527,9130.0
2023-05-16 15:00:00,65.73,65.85,65.61,65.65,11631.0,59.7527,59.8617,59.6436,59.6799,11631.0
2023-05-16 15:30:00,65.64,65.64,65.32,65.53,84216.0,59.6708,59.6708,59.3799,59.5708,84216.0
2023-05-17 09:30:00,65.58,65.85,65.37,65.37,13670.0,59.6163,59.8617,59.4254,59.4254,13670.0
2023-05-17 10:00:00,65.24,66.06,65.15,66.06,24972.0,59.3072,60.0526,59.2254,60.0526,24972.0
2023-05-17 10:30:00,66.16,66.91,66.12,66.88,6976.0,60.1435,60.8253,60.1072,60.7981,6976.0
2023-05-17 11:00:00,66.9,67.07,66.74,67.07,5613.0,60.8163,60.9708,60.6708,60.9708,5613.0
2023-05-17 11:30:00,67.15,67.2,66.57,66.58,13866.0,61.0435,61.089,60.5163,60.5254,13866.0
2023-05-17 12:00:00,66.59,66.95,66.47,66.71,11527.0,60.5344,60.8617,60.4254,60.6435,11527.0
2023-05-17 12:30:00,66.8,67.32,66.8,67.16,21176.0,60.7253,61.1981,60.7253,61.0526,21176.0
2023-05-17 13:00:00,67.19,67.54,67.04,67.54,18893.0,61.0799,61.3981,60.9435,61.3981,18893.0
2023-05-17 13:30:00,67.56,67.77,67.51,67.62,8499.0,61.4162,61.6071,61.3708,61.4708,8499.0
2023-05-17 14:00:00,67.61,67.7,67.51,67.57,10849.0,61.4617,61.5435,61.3708,61.4253,10849.0
2023-05-17 14:30:00,67.61,68.03,67.52,67.7,33186.0,61.4617,61.8435,61.3799,61.5435,33186.0
2023-05-17 15:00:00,67.73,68.11,67.72,67.89,22497.0,61.5708,61.9162,61.5617,61.7162,22497.0
2023-05-17 15:30:00,67.88,68.59,67.88,68.58,99130.0,61.7071,62.3526,61.7071,62.3435,99130.0
2023-05-18 09:30:00,68.42,68.42,67.02,67.16,11881.0,62.198,62.198,60.9253,61.0526,11881.0
2023-05-18 10:00:00,67.16,68.63,67.16,68.54,13526.0,61.0526,62.3889,61.0526,62.3071,13526.0
2023-05-18 10:30:00,68.64,68.88,68.42,68.88,9976.0,62.398,62.6162,62.198,62.6162,9976.0
2023-05-18 11:00:00,68.78,68.9,68.18,68.24,7061.0,62.5253,62.6344,61.9799,62.0344,7061.0
2023-05-18 11:30:00,68.23,68.26,67.77,67.84,10858.0,62.0253,62.0526,61.6071,61.6708,10858.0
2023-05-18 12:00:00,67.87,67.87,67.21,67.26,9363.0,61.698,61.698,61.0981,61.1435,9363.0
2023-05-18 12:30:00,67.22,67.37,67.11,67.33,12898.0,61.1072,61.2435,61.0072,61.2072,12898.0
2023-05-18 13:00:00,67.3,68.7,67.29,68.34,42265.0,61.1799,62.4526,61.1708,62.1253,42265.0
2023-05-18 13:30:00,68.09,68.24,67.27,67.52,11241.0,61.898,62.0344,61.1526,61.3799,11241.0
2023-05-18 14:00:00,67.52,68.7,67.51,68.63,20514.0,61.3799,62.4526,61.3708,62.3889,20514.0
2023-05-18 14:30:00,68.65,68.88,68.63,68.84,14550.0,62.4071,62.6162,62.3889,62.5798,14550.0
2023-05-18 15:00:00,68.8,69.38,68.78,69.31,21142.0,62.5435,63.0707,62.5253,63.0071,21142.0
2023-05-18 15:30:00,69.34,70.04,69.29,69.8,89134.0,63.0344,63.6707,62.9889,63.4525,89134.0
2023-05-19 09:30:00,69.97,69.97,69.02,69.21,9729.0,63.6071,63.6071,62.7435,62.9162,9729.0
2023-05-19 10:00:00,69.22,69.86,69.14,69.51,13091.0,62.9253,63.5071,62.8526,63.1889,13091.0
2023-05-19 10:30:00,69.48,69.58,69.24,69.54,16993.0,63.1616,63.2525,62.9435,63.2162,16993.0
2023-05-19 11:00:00,69.5,69.55,69.12,69.21,93507.0,63.1798,63.2253,62.8344,62.9162,93507.0
2023-05-19 11:30:00,69.2,69.25,68.21,68.39,11154.0,62.9071,62.9525,62.0071,62.1708,11154.0
2023-05-19 12:00:00,68.28,68.52,67.94,68.32,20894.0,62.0708,62.2889,61.7617,62.1071,20894.0
2023-05-19 12:30:00,68.28,68.48,67.94,68.42,18529.0,62.0708,62.2526,61.7617,62.198,18529.0
2023-05-19 13:00:00,68.45,68.9,68.42,68.8,15801.0,62.2253,62.6344,62.198,62.5435,15801.0
2023-05-19 13:30:00,68.83,69.11,68.74,69.09,13544.0,62.5707,62.8253,62.4889,62.8071,13544.0
2023-05-19 14:00:00,69.09,69.45,68.94,69.31,18374.0,62.8071,63.1344,62.6707,63.0071,18374.0
2023-05-19 14:30:00,69.28,69.28,68.91,69.09,12910.0,62.9798,62.9798,62.6435,62.8071,12910.0
2023-05-19 15:00:00,69.09,69.14,68.87,68.88,8413.0,62.8071,62.8526,62.6071,62.6162,8413.0
2023-05-19 15:30:00,68.88,69.2,68.79,69.09,62156.0,62.6162,62.9071,62.5344,62.8071,62156.0
2023-05-22 09:30:00,69.08,69.38,68.7,69.09,28582.0,62.798,63.0707,62.4526,62.8071,28582.0
2023-05-22 10:00:00,68.94,69.25,68.53,68.91,95193.0,62.6707,62.9525,62.298,62.6435,95193.0
2023-05-22 10:30:00,68.96,69.05,67.92,68.42,53364.0,62.6889,62.7707,61.7435,62.198,53364.0
2023-05-22 11:00:00,68.4,69.14,68.4,68.92,22526.0,62.1798,62.8526,62.1798,62.6526,22526.0
2023-05-22 11:30:00,68.92,69.01,68.65,69.0,11508.0,62.6526,62.7344,62.4071,62.7253,11508.0
2023-05-22 12:00:00,69.03,69.83,69.03,69.82,9026.0,62.7526,63.4798,62.7526,63.4707,9026.0
2023-05-22 12:30:00,69.84,69.89,69.3,69.46,33400.0,63.4889,63.5343,62.998,63.1435,33400.0
2023-05-22 13:00:00,69.52,69.68,69.16,69.46,13511.0,63.198,63.3434,62.8707,63.1435,13511.0
2023-05-22 13:30:00,69.51,69.58,69.34,69.34,11690.0,63.1889,63.2525,63.0344,63.0344,11690.0
2023-05-22 14:00:00,69.41,69.82,69.3,69.82,16448.0,63.098,63.4707,62.998,63.4707,16448.0
2023-05-22 14:30:00,69.81,70.09,69.74,69.96,11390.0,63.4616,63.7162,63.398,63.598,11390.0
2023-05-22 15:00:00,69.98,70.0,69.51,69.63,12234.0,63.6162,63.6343,63.1889,63.298,12234.0
2023-05-22 15:30:00,69.66,69.67,68.8,68.83,93127.0,63.3253,63.3344,62.5435,62.5707,93127.0
2023-05-23 09:30:00,68.64,69.82,68.3,69.8,15372.0,62.398,63.4707,62.0889,63.4525,15372.0
2023-05-23 10:00:00,69.8,70.74,69.52,70.68,30104.0,63.4525,64.3071,63.198,64.2525,30104.0
2023-05-23 10:30:00,70.63,70.74,69.8,70.08,24302.0,64.2071,64.3071,63.4525,63.7071,24302.0
2023-05-23 11:00:00,70.18,70.86,69.94,70.11,84842.0,63.798,64.4161,63.5798,63.7343,84842.0
2023-05-23 11:30:00,70.1,70.25,69.38,69.77,23241.0,63.7253,63.8616,63.0707,63.4253,23241.0
2023-05-23 12:00:00,69.84,70.06,69.42,69.51,9924.0,63.4889,63.6889,63.1071,63.1889,9924.0
2023-05-23 12:30:00,69.47,69.55,68.55,68.56,15757.0,63.1525,63.2253,62.3162,62.3253,15757.0
2023-05-23 13:00:00,68.56,69.68,68.49,69.22,11558.0,62.3253,63.3434,62.2617,62.9253,11558.0
2023-05-23 13:30:00,69.2,69.4,68.99,69.09,9486.0,62.9071,63.0889,62.7162,62.8071,9486.0
2023-05-23 14:00:00,69.13,69.19,68.4,68.53,10218.0,62.8435,62.898,62.1798,62.298,10218.0
2023-05-23 14:30:00,68.52,68.87,68.44,68.87,8471.0,62.2889,62.6071,62.2162,62.6071,8471.0
2023-05-23 15:00:00,68.93,68.93,68.36,68.66,11681.0,62.6616,62.6616,62.1435,62.4162,11681.0
2023-05-23 15:30:00,68.74,68.91,68.52,68.57,73934.0,62.4889,62.6435,62.2889,62.3344,73934.0
2023-05-24 09:30:00,68.08,68.55,66.62,66.83,47120.0,61.8889,62.3162,60.5617,60.7526,47120.0
2023-05-24 10:00:00,66.81,67.03,66.42,66.73,77134.0,60.7344,60.9344,60.3799,60.6617,77134.0
2023-05-24 10:30:00,66.81,67.28,66.66,66.69,9515.0,60.7344,61.1617,60.5981,60.6254,9515.0
2023-05-24 11:00:00,66.76,66.97,66.36,66.84,39859.0,60.689,60.8799,60.3254,60.7617,39859.0
2023-05-24 11:30:00,66.78,66.78,65.83,66.14,21121.0,60.7072,60.7072,59.8436,60.1254,21121.0
2023-05-24 12:00:00,66.27,66.35,65.83,66.01,11689.0,60.2435,60.3163,59.8436,60.0072,11689.0
2023-05-24 12:30:00,66.0,66.39,65.94,66.26,11255.0,59.9981,60.3526,59.9436,60.2345,11255.0
2023-05-24 13:00:00,66.22,66.22,65.7,66.08,12975.0,60.1981,60.1981,59.7254,60.0708,12975.0
2023-05-24 13:30:00,66.06,66.27,65.99,66.26,10168.0,60.0526,60.2435,59.989,60.2345,10168.0
2023-05-24 14:00:00,66.28,66.36,66.15,66.28,14382.0,60.2526,60.3254,60.1345,60.2526,14382.0
2023-05-24 14:30:00,66.27,66.53,66.04,66.04,26298.0,60.2435,60.4799,60.0345,60.0345,26298.0
2023-05-24 15:00:00,66.04,66.98,65.95,66.73,26775.0,60.0345,60.889,59.9526,60.6617,26775.0
2023-05-24 15:30:00,66.67,67.05,66.28,66.72,131418.0,60.6072,60.9526,60.2526,60.6526,131418.0
2023-05-25 09:30:00,66.12,67.13,65.88,66.7,56081.0,60.7158,61.6433,60.4954,61.2484,56081.0
2023-05-25 10:00:00,66.7,66.7,65.46,65.67,22230.0,61.2484,61.2484,60.1098,60.3026,22230.0
2023-05-25 10:30:00,65.71,65.71,64.94,65.25,25688.0,60.3393,60.3393,59.6323,59.9169,25688.0
2023-05-25 11:00:00,65.3,65.5,64.84,64.97,18861.0,59.9628,60.1465,59.5404,59.6598,18861.0
2023-05-25 11:30:00,64.92,65.19,64.65,65.15,11693.0,59.6139,59.8618,59.366,59.8251,11693.0
2023-05-25 12:00:00,65.28,65.28,64.77,64.89,10212.0,59.9445,59.9445,59.4762,59.5864,10212.0
2023-05-25 12:30:00,64.8,64.97,64.4,64.48,21882.0,59.5037,59.6598,59.1364,59.2099,21882.0
2023-05-25 13:00:00,64.51,64.85,64.25,64.81,11429.0,59.2374,59.5496,58.9987,59.5129,11429.0
2023-05-25 13:30:00,64.85,64.9,64.32,64.35,10429.0,59.5496,59.5955,59.0629,59.0905,10429.0
2023-05-25 14:00:00,64.39,64.75,64.39,64.69,11738.0,59.1272,59.4578,59.1272,59.4027,11738.0
2023-05-25 14:30:00,64.65,64.65,64.19,64.43,21490.0,59.366,59.366,58.9436,59.1639,21490.0
2023-05-25 15:00:00,64.45,64.83,64.45,64.83,18091.0,59.1823,59.5313,59.1823,59.5313,18091.0
2023-05-25 15:30:00,64.82,65.28,64.78,65.21,100425.0,59.5221,59.9445,59.4853,59.8802,100425.0
2023-05-26 09:30:00,65.46,65.88,64.76,65.22,11464.0,60.1098,60.4954,59.467,59.8894,11464.0
2023-05-26 10:00:00,65.14,66.06,65.05,66.06,25760.0,59.8159,60.6607,59.7333,60.6607,25760.0
2023-05-26 10:30:00,66.03,66.03,65.55,65.55,15633.0,60.6332,60.6332,60.1924,60.1924,15633.0
2023-05-26 11:00:00,65.63,65.69,65.17,65.17,18121.0,60.2659,60.321,59.8435,59.8435,18121.0
2023-05-26 11:30:00,65.16,65.25,64.96,65.0,13046.0,59.8343,59.9169,59.6506,59.6874,13046.0
2023-05-26 12:00:00,65.08,65.41,64.94,65.34,34996.0,59.7608,60.0638,59.6323,59.9996,34996.0
2023-05-26 12:30:00,65.41,65.48,65.24,65.28,9311.0,60.0638,60.1281,59.9077,59.9445,9311.0
2023-05-26 13:00:00,65.32,65.43,65.2,65.25,15550.0,59.9812,60.0822,59.871,59.9169,15550.0
2023-05-26 13:30:00,65.32,65.43,65.21,65.25,41237.0,59.9812,60.0822,59.8802,59.9169,41237.0
2023-05-26 14:00:00,65.29,65.39,65.24,65.36,19670.0,59.9537,60.0455,59.9077,60.0179,19670.0
2023-05-26 14:30:00,65.31,65.43,65.24,65.25,26987.0,59.972,60.0822,59.9077,59.9169,26987.0
2023-05-26 15:00:00,65.25,65.43,65.25,65.28,22757.0,59.9169,60.0822,59.9169,59.9445,22757.0
2023-05-26 15:30:00,65.31,65.41,65.23,65.29,60147.0,59.972,60.0638,59.8986,59.9537,60147.0
2023-05-30 09:30:00,66.14,66.2,65.36,66.12,50989.0,60.7342,60.7893,60.0179,60.7158,50989.0
2023-05-30 10:00:00,65.82,66.09,65.26,65.26,18915.0,60.4403,60.6883,59.9261,59.9261,18915.0
2023-05-30 10:30:00,65.37,65.63,65.23,65.45,29393.0,60.0271,60.2659,59.8986,60.1006,29393.0
2023-05-30 11:00:00,65.53,66.03,65.39,65.75,9473.0,60.174,60.6332,60.0455,60.3761,9473.0
2023-05-30 11:30:00,65.77,66.04,65.73,65.75,9703.0,60.3944,60.6424,60.3577,60.3761,9703.0
2023-05-30 12:00:00,65.84,66.04,65.66,65.87,7037.0,60.4587,60.6424,60.2934,60.4863,7037.0
2023-05-30 12:30:00,65.89,65.96,65.61,65.75,5785.0,60.5046,60.5689,60.2475,60.3761,5785.0
2023-05-30 13:00:00,65.8,65.87,65.53,65.61,12370.0,60.422,60.4863,60.174,60.2475,12370.0
2023-05-30 13:30:00,65.53,65.79,65.44,65.48,7312.0,60.174,60.4128,60.0914,60.1281,7312.0
2023-05-30 14:00:00,65.49,65.68,65.45,65.58,12666.0,60.1373,60.3118,60.1006,60.22,12666.0
2023-05-30 14:30:00,65.62,65.82,65.5,65.5,22009.0,60.2567,60.4403,60.1465,60.1465,22009.0
2023-05-30 15:00:00,65.58,65.82,65.43,65.63,8248.0,60.22,60.4403,60.0822,60.2659,8248.0
2023-05-30 15:30:00,65.7,65.74,65.24,65.36,59480.0,60.3301,60.3669,59.9077,60.0179,59480.0
2023-05-31 09:30:00,64.73,65.76,63.76,64.24,37768.0,59.4394,60.3852,58.5487,58.9895,37768.0
2023-05-31 10:00:00,64.23,64.24,62.6,62.88,23841.0,58.9803,58.9895,57.4835,57.7406,23841.0
2023-05-31 10:30:00,62.78,63.51,62.58,63.21,15810.0,57.6488,58.3191,57.4652,58.0437,15810.0
2023-05-31 11:00:00,63.16,63.41,62.68,62.68,14231.0,57.9977,58.2273,57.557,57.557,14231.0
2023-05-31 11:30:00,62.68,62.68,62.08,62.11,28451.0,57.557,57.557,57.006,57.0336,28451.0
2023-05-31 12:00:00,62.19,63.16,61.96,62.82,25575.0,57.107,57.9977,56.8958,57.6855,25575.0
2023-05-31 12:30:00,62.75,63.15,62.65,62.87,11068.0,57.6213,57.9886,57.5294,57.7315,11068.0
2023-05-31 13:00:00,62.83,63.59,62.83,63.59,21089.0,57.6947,58.3926,57.6947,58.3926,21089.0
2023-05-31 13:30:00,63.62,63.89,63.55,63.83,18271.0,58.4202,58.6681,58.3559,58.613,18271.0
2023-05-31 14:00:00,63.82,64.04,63.68,64.04,9115.0,58.6038,58.8058,58.4752,58.8058,9115.0
2023-05-31 14:30:00,64.08,64.24,63.82,63.86,11662.0,58.8426,58.9895,58.6038,58.6405,11662.0
2023-05-31 15:00:00,63.81,63.84,63.63,63.65,14569.0,58.5946,58.6222,58.4293,58.4477,14569.0
2023-05-31 15:30:00,63.67,63.83,63.2,63.2,78203.0,58.4661,58.613,58.0345,58.0345,78203.0
2023-06-01 09:30:00,63.22,63.25,62.0,62.2,17420.0,58.0528,58.0804,56.9326,57.1162,17420.0
2023-06-01 10:00:00,62.39,63.54,62.39,63.53,10515.0,57.2907,58.3467,57.2907,58.3375,10515.0
2023-06-01 10:30:00,63.43,63.55,63.27,63.36,11774.0,58.2457,58.3559,58.0988,58.1814,11774.0
2023-06-01 11:00:00,63.34,63.6,63.24,63.6,7859.0,58.163,58.4018,58.0712,58.4018,7859.0
2023-06-01 11:30:00,63.55,64.03,63.49,63.86,9146.0,58.3559,58.7966,58.3008,58.6405,9146.0
2023-06-01 12:00:00,63.79,64.04,63.63,64.02,10917.0,58.5763,58.8058,58.4293,58.7875,10917.0
2023-06-01 12:30:00,64.01,64.01,63.46,63.71,3627.0,58.7783,58.7783,58.2732,58.5028,3627.0
2023-06-01 13:00:00,63.72,63.76,63.57,63.64,8849.0,58.512,58.5487,58.3742,58.4385,8849.0
2023-06-01 13:30:00,63.66,64.0,63.66,63.91,6907.0,58.4569,58.7691,58.4569,58.6864,6907.0
2023-06-01 14:00:00,63.88,64.33,63.81,64.03,8118.0,58.6589,59.0721,58.5946,58.7966,8118.0
2023-06-01 14:30:00,64.02,64.15,63.85,64.15,4368.0,58.7875,58.9068,58.6314,58.9068,4368.0
2023-06-01 15:00:00,64.11,64.21,63.99,64.09,10366.0,58.8701,58.9619,58.7599,58.8517,10366.0
2023-06-01 15:30:00,64.07,64.08,63.36,63.63,65741.0,58.8334,58.8426,58.1814,58.4293,65741.0
2023-06-02 09:30:00,65.13,66.13,65.0,65.74,20686.0,59.8067,60.725,59.6874,60.3669,20686.0
2023-06-02 10:00:00,65.76,66.03,65.45,65.96,9088.0,60.3852,60.6332,60.1006,60.5689,9088.0
2023-06-02 10:30:00,65.93,66.22,65.58,66.14,10037.0,60.5413,60.8076,60.22,60.7342,10037.0
2023-06-02 11:00:00,66.18,66.47,66.12,66.32,10962.0,60.7709,61.0372,60.7158,60.8995,10962.0
2023-06-02 11:30:00,66.28,66.28,65.68,65.94,12459.0,60.8627,60.8627,60.3118,60.5505,12459.0
2023-06-02 12:00:00,65.99,66.5,65.94,66.29,14093.0,60.5964,61.0648,60.5505,60.8719,14093.0
2023-06-02 12:30:00,66.27,66.51,66.27,66.36,11495.0,60.8536,61.0739,60.8536,60.9362,11495.0
2023-06-02 13:00:00,66.23,66.58,66.17,66.57,5743.0,60.8168,61.1382,60.7617,61.129,5743.0
2023-06-02 13:30:00,66.58,66.75,66.44,66.53,12530.0,61.1382,61.2943,61.0097,61.0923,12530.0
2023-06-02 14:00:00,66.47,66.52,65.71,65.93,14567.0,61.0372,61.0831,60.3393,60.5413,14567.0
2023-06-02 14:30:00,66.13,66.48,66.03,66.48,21632.0,60.725,61.0464,60.6332,61.0464,21632.0
2023-06-02 15:00:00,66.4,66.91,66.33,66.87,18805.0,60.9729,61.4412,60.9087,61.4045,18805.0
2023-06-02 15:30:00,66.87,66.9,66.38,66.74,103341.0,61.4045,61.4321,60.9546,61.2851,103341.0
2023-06-05 09:30:00,66.12,66.63,65.26,65.3,7618.0,60.7158,61.1841,59.9261,59.9628,7618.0
2023-06-05 10:00:00,65.42,65.66,63.94,64.3,36701.0,60.073,60.2934,58.714,59.0446,36701.0
2023-06-05 10:30:00,64.45,65.02,64.31,64.33,20862.0,59.1823,59.7057,59.0538,59.0721,20862.0
2023-06-05 11:00:00,64.42,64.85,64.31,64.46,22001.0,59.1548,59.5496,59.0538,59.1915,22001.0
2023-06-05 11:30:00,64.43,64.46,63.85,64.04,18760.0,59.1639,59.1915,58.6314,58.8058,18760.0
2023-06-05 12:00:00,64.05,64.82,63.81,64.82,33448.0,58.815,59.5221,58.5946,59.5221,33448.0
2023-06-05 12:30:00,64.77,64.93,64.4,64.4,21127.0,59.4762,59.6231,59.1364,59.1364,21127.0
2023-06-05 13:00:00,64.54,64.54,64.11,64.37,23242.0,59.265,59.265,58.8701,59.1089,23242.0
2023-06-05 13:30:00,64.32,64.77,64.29,64.7,9349.0,59.0629,59.4762,59.0354,59.4119,9349.0
2023-06-05 14:00:00,64.73,64.74,64.26,64.39,26290.0,59.4394,59.4486,59.0078,59.1272,26290.0
2023-06-05 14:30:00,64.42,64.42,63.83,63.97,11603.0,59.1548,59.1548,58.613,58.7415,11603.0
2023-06-05 15:00:00,63.99,64.36,63.67,64.11,18645.0,58.7599,59.0997,58.4661,58.8701,18645.0
2023-06-05 15:30:00,64.11,64.35,63.83,63.86,60221.0,58.8701,59.0905,58.613,58.6405,60221.0
2023-06-06 09:30:00,63.27,64.75,63.27,64.65,12909.0,58.0988,59.4578,58.0988,59.366,12909.0
2023-06-06 10:00:00,64.69,65.05,64.47,64.89,20122.0,59.4027,59.7333,59.2007,59.5864,20122.0
2023-06-06 10:30:00,64.94,65.96,64.94,65.92,7923.0,59.6323,60.5689,59.6323,60.5322,7923.0
2023-06-06 11:00:00,66.13,66.62,66.04,66.26,39341.0,60.725,61.175,60.6424,60.8444,39341.0
2023-06-06 11:30:00,66.25,66.68,66.05,66.61,57712.0,60.8352,61.23,60.6515,61.1658,57712.0
2023-06-06 12:00:00,66.61,66.71,66.39,66.56,10158.0,61.1658,61.2576,60.9638,61.1199,10158.0
2023-06-06 12:30:00,66.53,66.54,65.76,65.84,11421.0,61.0923,61.1015,60.3852,60.4587,11421.0
2023-06-06 13:00:00,65.88,65.99,65.5,65.53,12855.0,60.4954,60.5964,60.1465,60.174,12855.0
2023-06-06 13:30:00,65.68,66.01,65.44,65.48,11355.0,60.3118,60.6148,60.0914,60.1281,11355.0
2023-06-06 14:00:00,65.43,65.71,65.28,65.61,19587.0,60.0822,60.3393,59.9445,60.2475,19587.0
2023-06-06 14:30:00,65.6,66.03,65.46,65.78,24473.0,60.2383,60.6332,60.1098,60.4036,24473.0
2023-06-06 15:00:00,65.75,66.05,65.75,66.01,22370.0,60.3761,60.6515,60.3761,60.6148,22370.0
2023-06-06 15:30:00,66.0,66.02,65.6,65.64,75673.0,60.6056,60.624,60.2383,60.2751,75673.0
2023-06-07 09:30:00,65.8,66.37,65.57,66.18,28034.0,60.422,60.9454,60.2108,60.7709,28034.0
2023-06-07 10:00:00,66.18,66.51,65.68,65.8,22471.0,60.7709,61.0739,60.3118,60.422,22471.0
2023-06-07 10:30:00,65.95,66.03,65.31,65.89,25782.0,60.5597,60.6332,59.972,60.5046,25782.0
2023-06-07 11:00:00,65.81,65.96,65.68,65.96,10530.0,60.4312,60.5689,60.3118,60.5689,10530.0
2023-06-07 11:30:00,65.93,66.0,65.38,65.45,10620.0,60.5413,60.6056,60.0363,60.1006,10620.0
2023-06-07 12:00:00,65.38,65.52,64.79,64.91,27596.0,60.0363,60.1649,59.4945,59.6047,27596.0
2023-06-07 12:30:00,64.95,65.84,64.95,65.46,12146.0,59.6414,60.4587,59.6414,60.1098,12146.0
2023-06-07 13:00:00,65.49,65.49,64.92,64.98,12846.0,60.1373,60.1373,59.6139,59.669,12846.0
2023-06-07 13:30:00,64.94,64.96,64.53,64.67,11884.0,59.6323,59.6506,59.2558,59.3843,11884.0
2023-06-07 14:00:00,64.7,65.04,64.69,64.77,16151.0,59.4119,59.7241,59.4027,59.4762,16151.0
2023-06-07 14:30:00,64.77,64.83,64.55,64.62,10402.0,59.4762,59.5313,59.2741,59.3384,10402.0
2023-06-07 15:00:00,64.69,64.95,64.63,64.84,19895.0,59.4027,59.6414,59.3476,59.5404,19895.0
2023-06-07 15:30:00,64.8,65.02,64.6,64.91,53884.0,59.5037,59.7057,59.3201,59.6047,53884.0
2023-06-08 09:30:00,64.95,65.23,63.17,63.5,17441.0,59.6414,59.8986,58.0069,58.31,17441.0
2023-06-08 10:00:00,63.6,63.79,62.79,63.58,35193.0,58.4018,58.5763,57.658,58.3834,35193.0
2023-06-08 10:30:00,63.66,63.82,63.25,63.39,17871.0,58.4569,58.6038,58.0804,58.2089,17871.0
2023-06-08 11:00:00,63.44,63.5,62.9,63.23,13252.0,58.2549,58.31,57.759,58.062,13252.0
2023-06-08 11:30:00,63.28,63.87,63.22,63.59,15483.0,58.1079,58.6497,58.0528,58.3926,15483.0
2023-06-08 12:00:00,63.65,63.78,63.4,63.58,12566.0,58.4477,58.5671,58.2181,58.3834,12566.0
2023-06-08 12:30:00,63.58,63.87,63.5,63.75,12114.0,58.3834,58.6497,58.31,58.5395,12114.0
2023-06-08 13:00:00,63.69,63.94,63.69,63.81,9149.0,58.4844,58.714,58.4844,58.5946,9149.0
2023-06-08 13:30:00,63.8,63.89,63.47,63.57,15376.0,58.5854,58.6681,58.2824,58.3742,15376.0
2023-06-08 14:00:00,63.61,63.71,63.5,63.54,40436.0,58.411,58.5028,58.31,58.3467,40436.0
2023-06-08 14:30:00,63.55,64.47,63.55,64.37,20475.0,58.3559,59.2007,58.3559,59.1089,20475.0
2023-06-08 15:00:00,64.39,64.43,63.92,64.13,16135.0,59.1272,59.1639,58.6956,58.8885,16135.0
2023-06-08 15:30:00,64.16,64.54,63.99,64.4,119147.0,58.916,59.265,58.7599,59.1364,119147.0
2023-06-09 09:30:00,63.97,64.0,60.6,61.9,128575.0,58.7415,58.7691,55.647,56.8407,128575.0
2023-06-09 10:00:00,61.74,62.4,61.7,61.89,56731.0,56.6938,57.2999,56.6571,56.8315,56731.0
2023-06-09 10:30:00,61.81,62.18,61.62,61.92,80227.0,56.7581,57.0978,56.5836,56.8591,80227.0
2023-06-09 11:00:00,61.92,62.13,60.76,60.76,113462.0,56.8591,57.0519,55.7939,55.7939,113462.0
2023-06-09 11:30:00,60.77,60.8,60.28,60.67,64005.0,55.8031,55.8306,55.3531,55.7113,64005.0
2023-06-09 12:00:00,60.74,60.79,60.35,60.5,25651.0,55.7755,55.8215,55.4174,55.5552,25651.0
2023-06-09 12:30:00,60.45,60.61,60.01,60.18,50125.0,55.5092,55.6562,55.1052,55.2613,50125.0
2023-06-09 13:00:00,60.14,60.2,59.59,59.79,49221.0,55.2246,55.2797,54.7195,54.9032,49221.0
2023-06-09 13:30:00,59.85,60.26,59.71,59.94,54995.0,54.9583,55.3348,54.8297,55.0409,54995.0
2023-06-09 14:00:00,59.93,60.63,59.91,60.51,65922.0,55.0317,55.6745,55.0134,55.5643,65922.0
2023-06-09 14:30:00,60.5,61.01,60.35,60.82,65095.0,55.5552,56.0235,55.4174,55.849,65095.0
2023-06-09 15:00:00,60.87,61.25,60.82,60.9,47262.0,55.8949,56.2439,55.849,55.9225,47262.0
2023-06-09 15:30:00,60.89,61.67,60.88,61.48,185168.0,55.9133,56.6295,55.9041,56.4551,185168.0
2023-06-12 09:30:00,62.31,64.24,62.22,63.96,82710.0,57.2172,58.9895,57.1346,58.7324,82710.0
2023-06-12 10:00:00,63.93,64.58,63.64,63.65,73366.0,58.7048,59.3017,58.4385,58.4477,73366.0
2023-06-12 10:30:00,63.63,63.63,62.7,63.28,39268.0,58.4293,58.4293,57.5753,58.1079,39268.0
2023-06-12 11:00:00,63.49,63.6,62.91,63.1,23515.0,58.3008,58.4018,57.7682,57.9427,23515.0
2023-06-12 11:30:00,63.07,63.11,62.73,63.01,12059.0,57.9151,57.9518,57.6029,57.86,12059.0
2023-06-12 12:00:00,63.06,63.5,63.0,63.27,14811.0,57.9059,58.31,57.8508,58.0988,14811.0
2023-06-12 12:30:00,63.16,63.41,62.97,63.18,16151.0,57.9977,58.2273,57.8233,58.0161,16151.0
2023-06-12 13:00:00,63.14,63.24,62.63,62.75,27734.0,57.9794,58.0712,57.5111,57.6213,27734.0
2023-06-12 13:30:00,62.7,64.05,62.7,64.0,58778.0,57.5753,58.815,57.5753,58.7691,58778.0
2023-06-12 14:00:00,64.03,64.15,63.27,63.27,38020.0,58.7966,58.9068,58.0988,58.0988,38020.0
2023-06-12 14:30:00,63.19,63.4,63.08,63.19,38385.0,58.0253,58.2181,57.9243,58.0253,38385.0
2023-06-12 15:00:00,63.14,63.68,63.08,63.2,43101.0,57.9794,58.4752,57.9243,58.0345,43101.0
2023-06-12 15:30:00,63.17,63.55,63.06,63.29,137294.0,58.0069,58.3559,57.9059,58.1171,137294.0
2023-06-13 09:30:00,63.22,64.58,62.8,64.41,23317.0,58.0528,59.3017,57.6672,59.1456,23317.0
2023-06-13 10:00:00,64.41,64.55,63.61,64.44,62437.0,59.1456,59.2741,58.411,59.1731,62437.0
2023-06-13 10:30:00,64.54,64.54,63.89,64.43,102107.0,59.265,59.265,58.6681,59.1639,102107.0
2023-06-13 11:00:00,64.41,64.48,63.95,64.2,23339.0,59.1456,59.2099,58.7232,58.9527,23339.0
2023-06-13 11:30:00,64.25,64.42,63.56,63.57,33949.0,58.9987,59.1548,58.3651,58.3742,33949.0
2023-06-13 12:00:00,63.56,63.77,63.29,63.62,30608.0,58.3651,58.5579,58.1171,58.4202,30608.0
2023-06-13 12:30:00,63.57,63.81,63.47,63.78,18097.0,58.3742,58.5946,58.2824,58.5671,18097.0
2023-06-13 13:00:00,63.78,63.81,63.36,63.4,24612.0,58.5671,58.5946,58.1814,58.2181,24612.0
2023-06-13 13:30:00,63.36,63.36,62.9,63.1,29307.0,58.1814,58.1814,57.759,57.9427,29307.0
2023-06-13 14:00:00,63.11,63.11,62.53,62.58,26858.0,57.9518,57.9518,57.4192,57.4652,26858.0
2023-06-13 14:30:00,62.58,63.08,62.34,63.05,37561.0,57.4652,57.9243,57.2448,57.8967,37561.0
2023-06-13 15:00:00,63.07,63.09,62.87,62.93,30949.0,57.9151,57.9335,57.7315,57.7865,30949.0
2023-06-13 15:30:00,62.96,63.3,62.82,63.28,159025.0,57.8141,58.1263,57.6855,58.1079,159025.0
2023-06-14 09:30:00,63.64,63.94,61.91,62.11,33522.0,58.4385,58.714,56.8499,57.0336,33522.0
2023-06-14 10:00:00,62.05,62.5,61.55,61.63,42432.0,56.9785,57.3917,56.5193,56.5928,42432.0
2023-06-14 10:30:00,61.7,63.11,61.69,63.11,20846.0,56.6571,57.9518,56.6479,57.9518,20846.0
2023-06-14 11:00:00,63.11,63.38,62.96,63.37,43912.0,57.9518,58.1998,57.8141,58.1906,43912.0
2023-06-14 11:30:00,63.33,63.49,63.08,63.22,31856.0,58.1539,58.3008,57.9243,58.0528,31856.0
2023-06-14 12:00:00,63.24,63.84,63.0,63.61,32169.0,58.0712,58.6222,57.8508,58.411,32169.0
2023-06-14 12:30:00,63.59,63.68,63.26,63.64,29944.0,58.3926,58.4752,58.0896,58.4385,29944.0
2023-06-14 13:00:00,63.65,63.85,63.48,63.77,26979.0,58.4477,58.6314,58.2916,58.5579,26979.0
2023-06-14 13:30:00,63.82,64.04,63.6,64.0,30181.0,58.6038,58.8058,58.4018,58.7691,30181.0
2023-06-14 14:00:00,63.89,63.89,63.01,63.23,26679.0,58.6681,58.6681,57.86,58.062,26679.0
2023-06-14 14:30:00,63.23,63.84,63.14,63.55,32877.0,58.062,58.6222,57.9794,58.3559,32877.0
2023-06-14 15:00:00,63.63,64.07,63.26,63.39,49168.0,58.4293,58.8334,58.0896,58.2089,49168.0
2023-06-14 15:30:00,63.39,63.5,62.88,63.11,105422.0,58.2089,58.31,57.7406,57.9518,105422.0
2023-06-15 09:30:00,62.19,63.35,62.17,63.3,25006.0,57.107,58.1722,57.0887,58.1263,25006.0
2023-06-15 10:00:00,63.4,64.0,63.4,63.97,14253.0,58.2181,58.7691,58.2181,58.7415,14253.0
2023-06-15 10:30:00,63.86,63.87,62.6,62.73,15524.0,58.6405,58.6497,57.4835,57.6029,15524.0
2023-06-15 11:00:00,62.74,63.19,62.61,63.19,9954.0,57.6121,58.0253,57.4927,58.0253,9954.0
2023-06-15 11:30:00,63.14,63.87,62.99,63.59,18100.0,57.9794,58.6497,57.8416,58.3926,18100.0
2023-06-15 12:00:00,63.6,63.67,63.43,63.66,9987.0,58.4018,58.4661,58.2457,58.4569,9987.0
2023-06-15 12:30:00,63.69,63.91,63.14,63.17,22001.0,58.4844,58.6864,57.9794,58.0069,22001.0
2023-06-15 13:00:00,63.27,63.33,62.69,63.09,16599.0,58.0988,58.1539,57.5662,57.9335,16599.0
2023-06-15 13:30:00,63.11,63.29,62.88,63.03,24288.0,57.9518,58.1171,57.7406,57.8784,24288.0
2023-06-15 14:00:00,63.04,63.07,62.78,63.07,15313.0,57.8876,57.9151,57.6488,57.9151,15313.0
2023-06-15 14:30:00,63.13,63.37,62.83,63.06,50281.0,57.9702,58.1906,57.6947,57.9059,50281.0
2023-06-15 15:00:00,63.02,63.05,62.61,62.77,51467.0,57.8692,57.8967,57.4927,57.6396,51467.0
2023-06-15 15:30:00,62.79,62.85,62.38,62.49,135438.0,57.658,57.7131,57.2815,57.3825,135438.0
2023-06-16 09:30:00,62.62,63.0,62.32,62.78,30765.0,57.5019,57.8508,57.2264,57.6488,30765.0
2023-06-16 10:00:00,62.91,63.36,62.49,62.78,11154.0,57.7682,58.1814,57.3825,57.6488,11154.0
2023-06-16 10:30:00,62.72,62.99,62.4,62.7,19827.0,57.5937,57.8416,57.2999,57.5753,19827.0
2023-06-16 11:00:00,62.63,63.25,62.54,62.71,12392.0,57.5111,58.0804,57.4284,57.5845,12392.0
2023-06-16 11:30:00,62.78,62.8,62.22,62.51,8164.0,57.6488,57.6672,57.1346,57.4009,8164.0
2023-06-16 12:00:00,62.51,62.92,62.48,62.55,23521.0,57.4009,57.7774,57.3733,57.4376,23521.0
2023-06-16 12:30:00,62.57,63.22,62.55,63.01,30749.0,57.456,58.0528,57.4376,57.86,30749.0
2023-06-16 13:00:00,63.02,63.14,62.57,62.78,27913.0,57.8692,57.9794,57.456,57.6488,27913.0
2023-06-16 13:30:00,62.79,62.79,62.33,62.52,27902.0,57.658,57.658,57.2356,57.4101,27902.0
2023-06-16 14:00:00,62.51,62.53,62.37,62.43,17676.0,57.4009,57.4192,57.2723,57.3274,17676.0
2023-06-16 14:30:00,62.41,62.5,62.3,62.33,17482.0,57.309,57.3917,57.208,57.2356,17482.0
2023-06-16 15:00:00,62.36,62.51,62.24,62.31,33065.0,57.2631,57.4009,57.1529,57.2172,33065.0
2023-06-16 15:30:00,62.32,62.6,61.97,62.39,145217.0,57.2264,57.4835,56.905,57.2907,145217.0
2023-06-20 09:30:00,61.55,62.14,61.13,61.45,25174.0,56.5193,57.0611,56.1337,56.4275,25174.0
2023-06-20 10:00:00,61.34,61.35,59.47,59.54,80447.0,56.3265,56.3357,54.6093,54.6736,80447.0
2023-06-20 10:30:00,59.54,59.62,59.02,59.55,78333.0,54.6736,54.7471,54.1961,54.6828,78333.0
2023-06-20 11:00:00,59.58,59.64,58.55,58.65,51097.0,54.7104,54.7654,53.7645,53.8564,51097.0
2023-06-20 11:30:00,58.66,59.54,58.61,59.28,35262.0,53.8655,54.6736,53.8196,54.4349,35262.0
2023-06-20 12:00:00,59.21,59.47,58.99,59.42,20113.0,54.3706,54.6093,54.1686,54.5634,20113.0
2023-06-20 12:30:00,59.32,59.32,58.92,58.94,24429.0,54.4716,54.4716,54.1043,54.1227,24429.0
2023-06-20 13:00:00,58.98,59.05,58.68,58.76,22380.0,54.1594,54.2237,53.8839,53.9574,22380.0
2023-06-20 13:30:00,58.78,59.42,58.78,58.8,60445.0,53.9757,54.5634,53.9757,53.9941,60445.0
2023-06-20 14:00:00,58.85,59.12,58.75,59.12,28058.0,54.04,54.2879,53.9482,54.2879,28058.0
2023-06-20 14:30:00,59.12,59.16,58.83,58.91,28293.0,54.2879,54.3247,54.0217,54.0951,28293.0
2023-06-20 15:00:00,58.93,59.29,58.82,59.03,81911.0,54.1135,54.4441,54.0125,54.2053,81911.0
2023-06-20 15:30:00,58.99,59.03,58.67,58.71,121395.0,54.1686,54.2053,53.8747,53.9115,121395.0
2023-06-21 09:30:00,58.67,60.29,58.5,59.84,33255.0,53.8747,55.3623,53.7186,54.9491,33255.0
2023-06-21 10:00:00,59.87,59.94,59.31,59.51,47796.0,54.9766,55.0409,54.4624,54.6461,47796.0
2023-06-21 10:30:00,59.56,59.89,59.28,59.5,33564.0,54.692,54.995,54.4349,54.6369,33564.0
2023-06-21 11:00:00,59.62,59.67,59.27,59.52,18939.0,54.7471,54.793,54.4257,54.6553,18939.0
2023-06-21 11:30:00,59.47,59.85,59.16,59.64,31419.0,54.6093,54.9583,54.3247,54.7654,31419.0
2023-06-21 12:00:00,59.62,59.69,59.27,59.3,31069.0,54.7471,54.8114,54.4257,54.4532,31069.0
2023-06-21 12:30:00,59.31,59.36,58.87,58.92,39997.0,54.4624,54.5083,54.0584,54.1043,39997.0
2023-06-21 13:00:00,58.91,59.11,58.75,58.9,51464.0,54.0951,54.2788,53.9482,54.0859,51464.0
2023-06-21 13:30:00,58.86,59.71,58.86,59.58,43450.0,54.0492,54.8297,54.0492,54.7104,43450.0
2023-06-21 14:00:00,59.59,60.32,59.53,60.29,40034.0,54.7195,55.3899,54.6644,55.3623,40034.0
2023-06-21 14:30:00,60.29,60.5,59.99,60.16,37167.0,55.3623,55.5552,55.0868,55.2429,37167.0
2023-06-21 15:00:00,60.16,60.18,59.59,59.59,60528.0,55.2429,55.2613,54.7195,54.7195,60528.0
2023-06-21 15:30:00,59.6,59.62,58.74,58.75,180145.0,54.7287,54.7471,53.939,53.9482,180145.0
2023-06-22 09:30:00,58.51,58.51,57.56,58.07,23740.0,53.7278,53.7278,52.8555,53.3238,23740.0
2023-06-22 10:00:00,57.99,58.34,57.94,58.18,14581.0,53.2503,53.5717,53.2044,53.4248,14581.0
2023-06-22 10:30:00,58.2,58.2,57.65,58.09,22951.0,53.4431,53.4431,52.9381,53.3421,22951.0
2023-06-22 11:00:00,58.15,58.32,58.05,58.25,13272.0,53.3972,53.5533,53.3054,53.4891,13272.0
2023-06-22 11:30:00,58.25,58.66,58.24,58.36,18447.0,53.4891,53.8655,53.4799,53.5901,18447.0
2023-06-22 12:00:00,58.38,58.48,58.13,58.17,14834.0,53.6084,53.7003,53.3789,53.4156,14834.0
2023-06-22 12:30:00,58.16,58.27,58.05,58.2,9551.0,53.4064,53.5074,53.3054,53.4431,9551.0
2023-06-22 13:00:00,58.19,58.19,57.95,57.95,10785.0,53.434,53.434,53.2136,53.2136,10785.0
2023-06-22 13:30:00,58.02,58.04,57.7,57.74,16404.0,53.2779,53.2962,52.984,53.0207,16404.0
2023-06-22 14:00:00,57.7,58.34,57.7,58.23,40549.0,52.984,53.5717,52.984,53.4707,40549.0
2023-06-22 14:30:00,58.24,58.91,58.24,58.91,21858.0,53.4799,54.0951,53.4799,54.0951,21858.0
2023-06-22 15:00:00,58.91,58.92,58.33,58.37,12504.0,54.0951,54.1043,53.5625,53.5992,12504.0
2023-06-22 15:30:00,58.38,58.83,58.27,58.56,101098.0,53.6084,54.0217,53.5074,53.7737,101098.0
2023-06-23 09:30:00,57.88,58.92,57.68,58.85,19612.0,53.1493,54.1043,52.9656,54.04,19612.0
2023-06-23 10:00:00,58.85,58.85,57.77,57.87,29279.0,54.04,54.04,53.0483,53.1401,29279.0
2023-06-23 10:30:00,57.92,58.19,57.68,57.91,28240.0,53.186,53.434,52.9656,53.1768,28240.0
2023-06-23 11:00:00,57.82,57.89,57.36,57.57,20063.0,53.0942,53.1585,52.6718,52.8646,20063.0
2023-06-23 11:30:00,57.59,57.78,57.26,57.28,14222.0,52.883,53.0575,52.58,52.5983,14222.0
2023-06-23 12:00:00,57.32,57.53,57.27,57.43,19350.0,52.6351,52.8279,52.5892,52.7361,19350.0
2023-06-23 12:30:00,57.47,57.64,57.36,57.46,16974.0,52.7728,52.9289,52.6718,52.7636,16974.0
2023-06-23 13:00:00,57.43,57.75,57.36,57.73,13662.0,52.7361,53.0299,52.6718,53.0116,13662.0
2023-06-23 13:30:00,57.75,57.95,57.56,57.61,14153.0,53.0299,53.2136,52.8555,52.9014,14153.0
2023-06-23 14:00:00,57.61,57.7,57.37,57.53,13355.0,52.9014,52.984,52.681,52.8279,13355.0
2023-06-23 14:30:00,57.47,57.67,57.38,57.5,21583.0,52.7728,52.9565,52.6902,52.8004,21583.0
2023-06-23 15:00:00,57.52,57.7,57.35,57.56,19863.0,52.8187,52.984,52.6626,52.8555,19863.0
2023-06-23 15:30:00,57.55,57.76,57.27,57.35,73400.0,52.8463,53.0391,52.5892,52.6626,73400.0
2023-06-26 09:30:00,57.18,58.41,57.18,58.08,18865.0,52.5065,53.636,52.5065,53.333,18865.0
2023-06-26 10:00:00,57.96,58.4,57.87,58.05,16108.0,53.2228,53.6268,53.1401,53.3054,16108.0
2023-06-26 10:30:00,58.11,58.11,57.79,58.04,16552.0,53.3605,53.3605,53.0667,53.2962,16552.0
2023-06-26 11:00:00,58.03,58.09,57.74,57.79,14395.0,53.287,53.3421,53.0207,53.0667,14395.0
2023-06-26 11:30:00,57.8,58.62,57.79,58.25,25357.0,53.0758,53.8288,53.0667,53.4891,25357.0
2023-06-26 12:00:00,58.23,58.3,57.79,57.93,19125.0,53.4707,53.535,53.0667,53.1952,19125.0
2023-06-26 12:30:00,57.89,58.09,57.7,57.91,32524.0,53.1585,53.3421,52.984,53.1768,32524.0
2023-06-26 13:00:00,57.93,58.15,57.58,57.76,17650.0,53.1952,53.3972,52.8738,53.0391,17650.0
2023-06-26 13:30:00,57.77,57.78,57.31,57.38,38506.0,53.0483,53.0575,52.6259,52.6902,38506.0
2023-06-26 14:00:00,57.37,57.68,57.24,57.63,56929.0,52.681,52.9656,52.5616,52.9197,56929.0
2023-06-26 14:30:00,57.59,58.22,57.57,57.98,34400.0,52.883,53.4615,52.8646,53.2411,34400.0
2023-06-26 15:00:00,57.96,58.19,57.91,58.03,32816.0,53.2228,53.434,53.1768,53.287,32816.0
2023-06-26 15:30:00,58.06,58.19,57.58,57.59,55630.0,53.3146,53.434,52.8738,52.883,55630.0
2023-06-27 09:30:00,57.81,57.88,56.75,57.06,12985.0,53.085,53.1493,52.1117,52.3963,12985.0
2023-06-27 10:00:00,57.21,58.0,57.08,57.92,23410.0,52.5341,53.2595,52.4147,53.186,23410.0
2023-06-27 10:30:00,58.01,58.64,57.96,58.56,15360.0,53.2687,53.8472,53.2228,53.7737,15360.0
2023-06-27 11:00:00,58.57,58.78,58.55,58.63,10879.0,53.7829,53.9757,53.7645,53.838,10879.0
2023-06-27 11:30:00,58.65,58.74,58.54,58.61,12330.0,53.8564,53.939,53.7554,53.8196,12330.0
2023-06-27 12:00:00,58.62,59.15,58.53,59.14,10818.0,53.8288,54.3155,53.7462,54.3063,10818.0
2023-06-27 12:30:00,59.11,59.12,58.86,58.97,11973.0,54.2788,54.2879,54.0492,54.1502,11973.0
2023-06-27 13:00:00,59.02,59.38,58.95,59.3,16237.0,54.1961,54.5267,54.1318,54.4532,16237.0
2023-06-27 13:30:00,59.32,59.58,58.99,59.12,16310.0,54.4716,54.7104,54.1686,54.2879,16310.0
2023-06-27 14:00:00,59.11,59.56,59.1,59.53,14298.0,54.2788,54.692,54.2696,54.6644,14298.0
2023-06-27 14:30:00,59.53,59.61,59.4,59.61,14766.0,54.6644,54.7379,54.5451,54.7379,14766.0
2023-06-27 15:00:00,59.66,60.42,59.66,60.42,43171.0,54.7838,55.4817,54.7838,55.4817,43171.0
2023-06-27 15:30:00,60.4,61.16,60.3,61.1,245681.0,55.4633,56.1612,55.3715,56.1061,245681.0
2023-06-28 09:30:00,60.95,61.5,60.47,61.18,19959.0,55.9684,56.4734,55.5276,56.1796,19959.0
2023-06-28 10:00:00,61.1,61.18,59.85,60.12,103577.0,56.1061,56.1796,54.9583,55.2062,103577.0
2023-06-28 10:30:00,60.08,60.53,59.13,59.13,17874.0,55.1695,55.5827,54.2971,54.2971,17874.0
2023-06-28 11:00:00,59.25,59.64,59.13,59.44,25855.0,54.4073,54.7654,54.2971,54.5818,25855.0
2023-06-28 11:30:00,59.5,59.78,59.38,59.66,15919.0,54.6369,54.894,54.5267,54.7838,15919.0
2023-06-28 12:00:00,59.72,59.82,59.4,59.49,29054.0,54.8389,54.9307,54.5451,54.6277,29054.0
2023-06-28 12:30:00,59.44,59.72,59.01,59.44,22172.0,54.5818,54.8389,54.1869,54.5818,22172.0
2023-06-28 13:00:00,59.38,60.37,59.21,60.18,52286.0,54.5267,55.4358,54.3706,55.2613,52286.0
2023-06-28 13:30:00,60.18,60.27,59.79,59.88,15464.0,55.2613,55.344,54.9032,54.9858,15464.0
2023-06-28 14:00:00,59.93,60.11,59.7,59.82,13953.0,55.0317,55.197,54.8205,54.9307,13953.0
2023-06-28 14:30:00,59.76,59.98,59.76,59.86,16712.0,54.8756,55.0777,54.8756,54.9675,16712.0
2023-06-28 15:00:00,59.9,59.96,59.72,59.88,15462.0,55.0042,55.0593,54.8389,54.9858,15462.0
2023-06-28 15:30:00,59.85,60.53,59.85,60.5,129319.0,54.9583,55.5827,54.9583,55.5552,129319.0
2023-06-29 09:30:00,60.45,61.13,60.12,60.88,51510.0,55.5092,56.1337,55.2062,55.9041,51510.0
2023-06-29 10:00:00,60.98,61.32,60.41,60.71,16970.0,55.9959,56.3081,55.4725,55.748,16970.0
2023-06-29 10:30:00,60.72,60.77,60.26,60.61,18655.0,55.7572,55.8031,55.3348,55.6562,18655.0
2023-06-29 11:00:00,60.61,60.61,60.1,60.41,13910.0,55.6562,55.6562,55.1879,55.4725,13910.0
2023-06-29 11:30:00,60.38,60.99,60.25,60.76,33544.0,55.445,56.0051,55.3256,55.7939,33544.0
2023-06-29 12:00:00,60.82,61.53,60.82,61.44,30251.0,55.849,56.501,55.849,56.4183,30251.0
2023-06-29 12:30:00,61.43,61.73,61.35,61.58,9421.0,56.4091,56.6846,56.3357,56.5469,9421.0
2023-06-29 13:00:00,61.51,61.63,61.37,61.47,6777.0,56.4826,56.5928,56.3541,56.4459,6777.0
2023-06-29 13:30:00,61.46,61.46,61.17,61.22,12884.0,56.4367,56.4367,56.1704,56.2163,12884.0
2023-06-29 14:00:00,61.18,61.37,61.08,61.35,9428.0,56.1796,56.3541,56.0878,56.3357,9428.0
2023-06-29 14:30:00,61.32,61.4,61.11,61.39,17368.0,56.3081,56.3816,56.1153,56.3724,17368.0
2023-06-29 15:00:00,61.4,61.49,61.24,61.43,7830.0,56.3816,56.4642,56.2347,56.4091,7830.0
2023-06-29 15:30:00,61.45,61.6,61.26,61.4,49726.0,56.4275,56.5653,56.253,56.3816,49726.0
2023-06-30 09:30:00,62.31,63.22,61.79,62.53,45332.0,57.2172,58.0528,56.7397,57.4192,45332.0
2023-06-30 10:00:00,62.44,62.93,62.18,62.42,23445.0,57.3366,57.7865,57.0978,57.3182,23445.0
2023-06-30 10:30:00,62.49,62.56,61.62,61.71,16862.0,57.3825,57.4468,56.5836,56.6663,16862.0
2023-06-30 11:00:00,61.81,61.9,61.51,61.8,14031.0,56.7581,56.8407,56.4826,56.7489,14031.0
2023-06-30 11:30:00,61.78,61.91,61.52,61.67,12760.0,56.7305,56.8499,56.4918,56.6295,12760.0
2023-06-30 12:00:00,61.7,61.86,61.6,61.77,10081.0,56.6571,56.804,56.5653,56.7214,10081.0
2023-06-30 12:30:00,61.81,62.24,61.81,62.2,13829.0,56.7581,57.1529,56.7581,57.1162,13829.0
2023-06-30 13:00:00,62.13,62.29,61.97,62.26,10168.0,57.0519,57.1989,56.905,57.1713,10168.0
2023-06-30 13:30:00,62.2,62.35,62.03,62.29,22278.0,57.1162,57.254,56.9601,57.1989,22278.0
2023-06-30 14:00:00,62.33,62.58,62.14,62.58,11377.0,57.2356,57.4652,57.0611,57.4652,11377.0
2023-06-30 14:30:00,62.55,62.73,62.3,62.51,25865.0,57.4376,57.6029,57.208,57.4009,25865.0
2023-06-30 15:00:00,62.51,62.99,62.5,62.86,25232.0,57.4009,57.8416,57.3917,57.7223,25232.0
2023-06-30 15:30:00,62.86,62.98,62.57,62.69,125708.0,57.7223,57.8325,57.456,57.5662,125708.0
2023-07-03 09:30:00,63.01,64.14,62.46,63.24,29480.0,57.86,58.8977,57.355,58.0712,29480.0
2023-07-03 10:00:00,63.37,64.1,63.28,63.97,17414.0,58.1906,58.8609,58.1079,58.7415,17414.0
2023-07-03 10:30:00,63.93,64.2,63.92,64.04,15696.0,58.7048,58.9527,58.6956,58.8058,15696.0
2023-07-03 11:00:00,64.13,64.18,63.8,64.17,12427.0,58.8885,58.9344,58.5854,58.9252,12427.0
2023-07-03 11:30:00,64.12,64.36,64.0,64.17,17046.0,58.8793,59.0997,58.7691,58.9252,17046.0
2023-07-03 12:00:00,64.17,64.31,64.07,64.28,12649.0,58.9252,59.0538,58.8334,59.0262,12649.0
2023-07-03 12:30:00,64.32,64.87,64.15,64.63,43623.0,59.0629,59.568,58.9068,59.3476,43623.0
2023-07-05 09:30:00,64.06,64.24,63.29,63.75,14191.0,58.8242,58.9895,58.1171,58.5395,14191.0
2023-07-05 10:00:00,63.93,64.16,63.48,63.57,17454.0,58.7048,58.916,58.2916,58.3742,17454.0
2023-07-05 10:30:00,63.58,64.61,63.58,64.53,20299.0,58.3834,59.3292,58.3834,59.2558,20299.0
2023-07-05 11:00:00,64.53,64.7,64.31,64.53,12301.0,59.2558,59.4119,59.0538,59.2558,12301.0
2023-07-05 11:30:00,64.58,65.13,64.58,65.01,20650.0,59.3017,59.8067,59.3017,59.6965,20650.0
2023-07-05 12:00:00,65.02,65.22,64.96,65.11,18386.0,59.7057,59.8894,59.6506,59.7884,18386.0
2023-07-05 12:30:00,65.07,65.47,64.92,65.22,19232.0,59.7516,60.1189,59.6139,59.8894,19232.0
2023-07-05 13:00:00,65.17,65.21,64.34,64.62,28337.0,59.8435,59.8802,59.0813,59.3384,28337.0
2023-07-05 13:30:00,64.59,64.8,64.34,64.41,21020.0,59.3109,59.5037,59.0813,59.1456,21020.0
2023-07-05 14:00:00,64.36,64.42,64.07,64.14,17285.0,59.0997,59.1548,58.8334,58.8977,17285.0
2023-07-05 14:30:00,64.2,64.28,64.07,64.17,19914.0,58.9527,59.0262,58.8334,58.9252,19914.0
2023-07-05 15:00:00,64.09,64.21,63.88,63.94,26521.0,58.8517,58.9619,58.6589,58.714,26521.0
2023-07-05 15:30:00,63.93,63.93,63.26,63.28,105428.0,58.7048,58.7048,58.0896,58.1079,105428.0
2023-07-06 09:30:00,63.03,63.41,62.49,62.9,21993.0,57.8784,58.2273,57.3825,57.759,21993.0
2023-07-06 10:00:00,62.78,62.85,61.58,61.74,45653.0,57.6488,57.7131,56.5469,56.6938,45653.0
2023-07-06 10:30:00,61.8,62.07,61.22,61.67,53757.0,56.7489,56.9968,56.2163,56.6295,53757.0
2023-07-06 11:00:00,61.67,61.69,60.86,60.94,47453.0,56.6295,56.6479,55.8857,55.9592,47453.0
2023-07-06 11:30:00,60.94,61.74,60.66,61.48,29988.0,55.9592,56.6938,55.7021,56.4551,29988.0
2023-07-06 12:00:00,61.47,62.17,61.44,61.94,11965.0,56.4459,57.0887,56.4183,56.8775,11965.0
2023-07-06 12:30:00,61.98,62.49,61.8,62.48,14131.0,56.9142,57.3825,56.7489,57.3733,14131.0
2023-07-06 13:00:00,62.38,62.66,62.25,62.44,17604.0,57.2815,57.5386,57.1621,57.3366,17604.0
2023-07-06 13:30:00,62.41,62.62,62.07,62.13,13230.0,57.309,57.5019,56.9968,57.0519,13230.0
2023-07-06 14:00:00,62.13,62.17,61.99,62.15,17591.0,57.0519,57.0887,56.9234,57.0703,17591.0
2023-07-06 14:30:00,62.12,62.48,62.05,62.39,13986.0,57.0428,57.3733,56.9785,57.2907,13986.0
2023-07-06 15:00:00,62.43,62.61,62.1,62.56,23023.0,57.3274,57.4927,57.0244,57.4468,23023.0
2023-07-06 15:30:00,62.59,63.0,62.45,62.9,122615.0,57.4743,57.8508,57.3458,57.759,122615.0
2023-07-07 09:30:00,63.17,64.2,63.17,63.88,12196.0,58.0069,58.9527,58.0069,58.6589,12196.0
2023-07-07 10:00:00,63.81,63.95,63.53,63.93,6079.0,58.5946,58.7232,58.3375,58.7048,6079.0
2023-07-07 10:30:00,63.95,64.79,63.71,64.73,13955.0,58.7232,59.4945,58.5028,59.4394,13955.0
2023-07-07 11:00:00,64.73,65.04,64.66,64.93,12195.0,59.4394,59.7241,59.3751,59.6231,12195.0
2023-07-07 11:30:00,64.99,65.36,64.92,65.27,11759.0,59.6782,60.0179,59.6139,59.9353,11759.0
2023-07-07 12:00:00,65.33,65.83,65.26,65.83,13915.0,59.9904,60.4495,59.9261,60.4495,13915.0
2023-07-07 12:30:00,65.88,66.44,65.82,66.42,22703.0,60.4954,61.0097,60.4403,60.9913,22703.0
2023-07-07 13:00:00,66.42,66.99,66.39,66.87,25024.0,60.9913,61.5147,60.9638,61.4045,25024.0
2023-07-07 13:30:00,66.89,66.9,66.3,66.49,14872.0,61.4229,61.4321,60.8811,61.0556,14872.0
2023-07-07 14:00:00,66.54,66.74,66.17,66.44,29150.0,61.1015,61.2851,60.7617,61.0097,29150.0
2023-07-07 14:30:00,66.44,66.44,66.01,66.17,25166.0,61.0097,61.0097,60.6148,60.7617,25166.0
2023-07-07 15:00:00,66.2,66.36,65.99,66.06,32675.0,60.7893,60.9362,60.5964,60.6607,32675.0
2023-07-07 15:30:00,66.03,66.07,65.41,65.5,73216.0,60.6332,60.6699,60.0638,60.1465,73216.0
2023-07-10 09:30:00,64.84,65.72,64.48,65.51,26291.0,59.5404,60.3485,59.2099,60.1557,26291.0
2023-07-10 10:00:00,65.51,66.04,64.93,64.94,31267.0,60.1557,60.6424,59.6231,59.6323,31267.0
2023-07-10 10:30:00,64.92,65.29,64.53,65.08,29224.0,59.6139,59.9537,59.2558,59.7608,29224.0
2023-07-10 11:00:00,65.12,65.2,64.66,64.79,19926.0,59.7976,59.871,59.3751,59.4945,19926.0
2023-07-10 11:30:00,64.79,64.95,64.59,64.89,29064.0,59.4945,59.6414,59.3109,59.5864,29064.0
2023-07-10 12:00:00,64.88,65.0,64.62,64.98,22187.0,59.5772,59.6874,59.3384,59.669,22187.0
2023-07-10 12:30:00,65.01,65.06,64.77,64.94,14075.0,59.6965,59.7425,59.4762,59.6323,14075.0
2023-07-10 13:00:00,64.94,65.75,64.88,65.73,20957.0,59.6323,60.3761,59.5772,60.3577,20957.0
2023-07-10 13:30:00,65.77,65.93,65.61,65.82,16642.0,60.3944,60.5413,60.2475,60.4403,16642.0
2023-07-10 14:00:00,65.8,65.86,65.33,65.69,23444.0,60.422,60.4771,59.9904,60.321,23444.0
2023-07-10 14:30:00,65.72,65.74,65.32,65.54,25360.0,60.3485,60.3669,59.9812,60.1832,25360.0
2023-07-10 15:00:00,65.53,65.62,65.03,65.04,21247.0,60.174,60.2567,59.7149,59.7241,21247.0
2023-07-10 15:30:00,65.01,65.42,64.96,65.42,95564.0,59.6965,60.073,59.6506,60.073,95564.0
2023-07-11 09:30:00,68.9,70.22,68.32,69.95,112510.0,63.2686,64.4807,62.736,64.2328,112510.0
2023-07-11 10:00:00,69.92,70.66,69.74,69.81,129742.0,64.2052,64.8848,64.0399,64.1042,129742.0
2023-07-11 10:30:00,69.82,70.47,69.47,69.79,73267.0,64.1134,64.7103,63.792,64.0859,73267.0
2023-07-11 11:00:00,69.81,70.2,69.32,69.44,52532.0,64.1042,64.4623,63.6543,63.7645,52532.0
2023-07-11 11:30:00,69.44,70.46,69.44,70.1,30585.0,63.7645,64.7011,63.7645,64.3705,30585.0
2023-07-11 12:00:00,70.1,71.03,70.1,70.8,27886.0,64.3705,65.2245,64.3705,65.0133,27886.0
2023-07-11 12:30:00,70.68,71.16,70.66,71.08,28427.0,64.9031,65.3439,64.8848,65.2704,28427.0
2023-07-11 13:00:00,71.1,71.39,70.9,71.36,19316.0,65.2888,65.5551,65.1051,65.5275,19316.0
2023-07-11 13:30:00,71.32,71.86,71.22,71.64,42998.0,65.4908,65.9867,65.399,65.7847,42998.0
2023-07-11 14:00:00,71.67,71.77,70.83,71.73,31733.0,65.8122,65.904,65.0409,65.8673,31733.0
2023-07-11 14:30:00,71.8,71.99,71.6,71.85,31888.0,65.9316,66.106,65.7479,65.9775,31888.0
2023-07-11 15:00:00,71.87,72.28,71.74,72.09,45414.0,65.9959,66.3723,65.8765,66.1979,45414.0
2023-07-11 15:30:00,72.09,72.62,71.86,72.41,157478.0,66.1979,66.6846,65.9867,66.4917,157478.0
2023-07-12 09:30:00,73.8,73.98,71.73,72.03,28046.0,67.7681,67.9334,65.8673,66.1428,28046.0
2023-07-12 10:00:00,72.11,72.12,70.59,70.95,37181.0,66.2162,66.2254,64.8205,65.151,37181.0
2023-07-12 10:30:00,71.03,71.34,70.75,71.17,33264.0,65.2245,65.5092,64.9674,65.3531,33264.0
2023-07-12 11:00:00,71.17,71.3,70.84,71.2,28154.0,65.3531,65.4724,65.05,65.3806,28154.0
2023-07-12 11:30:00,71.13,71.44,70.64,70.79,17303.0,65.3163,65.601,64.8664,65.0041,17303.0
2023-07-12 12:00:00,70.78,71.25,70.63,71.08,21943.0,64.9949,65.4265,64.8572,65.2704,21943.0
2023-07-12 12:30:00,71.08,71.52,71.05,71.28,17208.0,65.2704,65.6745,65.2429,65.4541,17208.0
2023-07-12 13:00:00,71.32,71.35,70.65,70.8,18531.0,65.4908,65.5184,64.8756,65.0133,18531.0
2023-07-12 13:30:00,70.89,71.17,70.7,71.04,19399.0,65.096,65.3531,64.9215,65.2337,19399.0
2023-07-12 14:00:00,71.09,71.79,71.09,71.78,21068.0,65.2796,65.9224,65.2796,65.9132,21068.0
2023-07-12 14:30:00,71.78,72.16,71.74,72.16,19634.0,65.9132,66.2622,65.8765,66.2622,19634.0
2023-07-12 15:00:00,72.19,72.39,71.67,71.78,31522.0,66.2897,66.4734,65.8122,65.9132,31522.0
2023-07-12 15:30:00,71.82,72.2,71.56,71.57,93363.0,65.9499,66.2989,65.7112,65.7204,93363.0
2023-07-13 09:30:00,69.19,70.7,68.52,70.28,70382.0,63.5349,64.9215,62.9197,64.5358,70382.0
2023-07-13 10:00:00,70.18,70.33,69.25,69.76,26545.0,64.444,64.5817,63.59,64.0583,26545.0
2023-07-13 10:30:00,69.63,70.21,69.26,69.57,23956.0,63.9389,64.4715,63.5992,63.8838,23956.0
2023-07-13 11:00:00,69.54,69.79,69.41,69.59,30722.0,63.8563,64.0859,63.7369,63.9022,30722.0
2023-07-13 11:30:00,69.53,69.66,69.1,69.38,15166.0,63.8471,63.9665,63.4523,63.7094,15166.0
2023-07-13 12:00:00,69.44,70.08,69.24,70.08,24393.0,63.7645,64.3522,63.5808,64.3522,24393.0
2023-07-13 12:30:00,70.03,70.15,69.5,69.7,12848.0,64.3062,64.4164,63.8196,64.0032,12848.0
2023-07-13 13:00:00,69.61,69.66,69.13,69.44,25148.0,63.9206,63.9665,63.4798,63.7645,25148.0
2023-07-13 13:30:00,69.43,69.78,69.21,69.77,26772.0,63.7553,64.0767,63.5533,64.0675,26772.0
2023-07-13 14:00:00,69.84,70.2,69.83,70.09,15269.0,64.1318,64.4623,64.1226,64.3613,15269.0
2023-07-13 14:30:00,70.02,70.09,69.56,70.05,16836.0,64.2971,64.3613,63.8747,64.3246,16836.0
2023-07-13 15:00:00,70.09,70.31,69.94,70.21,14994.0,64.3613,64.5634,64.2236,64.4715,14994.0
2023-07-13 15:30:00,70.2,70.51,70.05,70.17,93388.0,64.4623,64.747,64.3246,64.4348,93388.0
2023-07-14 09:30:00,70.02,70.28,68.49,68.55,25789.0,64.2971,64.5358,62.8921,62.9472,25789.0
2023-07-14 10:00:00,68.47,68.77,68.07,68.3,29573.0,62.8737,63.1492,62.5064,62.7176,29573.0
2023-07-14 10:30:00,68.24,68.37,67.93,68.29,24859.0,62.6625,62.7819,62.3779,62.7085,24859.0
2023-07-14 11:00:00,68.29,68.77,68.16,68.5,34887.0,62.7085,63.1492,62.5891,62.9013,34887.0
2023-07-14 11:30:00,68.54,68.58,68.0,68.41,24507.0,62.938,62.9748,62.4422,62.8187,24507.0
2023-07-14 12:00:00,68.39,68.61,68.26,68.53,27917.0,62.8003,63.0023,62.6809,62.9288,27917.0
2023-07-14 12:30:00,68.53,68.84,68.24,68.24,43819.0,62.9288,63.2135,62.6625,62.6625,43819.0
2023-07-14 13:00:00,68.3,68.3,67.84,67.97,20931.0,62.7176,62.7176,62.2952,62.4146,20931.0
2023-07-14 13:30:00,68.0,68.12,67.79,67.92,11276.0,62.4422,62.5524,62.2493,62.3687,11276.0
2023-07-14 14:00:00,67.94,68.04,67.62,67.65,11588.0,62.3871,62.4789,62.0932,62.1208,11588.0
2023-07-14 14:30:00,67.62,67.71,67.37,67.55,17424.0,62.0932,62.1759,61.8637,62.0289,17424.0
2023-07-14 15:00:00,67.55,67.64,67.24,67.42,21653.0,62.0289,62.1116,61.7443,61.9096,21653.0
2023-07-14 15:30:00,67.49,67.57,67.07,67.23,103572.0,61.9738,62.0473,61.5882,61.7351,103572.0
2023-07-17 09:30:00,66.9,67.28,66.3,67.15,15558.0,61.4321,61.781,60.8811,61.6616,15558.0
2023-07-17 10:00:00,67.26,67.41,66.27,66.27,16476.0,61.7626,61.9004,60.8536,60.8536,16476.0
2023-07-17 10:30:00,66.26,66.42,65.92,66.14,12202.0,60.8444,60.9913,60.5322,60.7342,12202.0
2023-07-17 11:00:00,66.14,66.7,66.0,66.67,8870.0,60.7342,61.2484,60.6056,61.2209,8870.0
2023-07-17 11:30:00,66.52,66.58,66.35,66.45,11047.0,61.0831,61.1382,60.927,61.0188,11047.0
2023-07-17 12:00:00,66.44,66.8,66.3,66.43,10104.0,61.0097,61.3402,60.8811,61.0005,10104.0
2023-07-17 12:30:00,66.44,66.59,66.04,66.17,12445.0,61.0097,61.1474,60.6424,60.7617,12445.0
2023-07-17 13:00:00,66.37,66.51,66.19,66.43,5269.0,60.9454,61.0739,60.7801,61.0005,5269.0
2023-07-17 13:30:00,66.35,66.49,66.29,66.4,8834.0,60.927,61.0556,60.8719,60.9729,8834.0
2023-07-17 14:00:00,66.33,66.37,66.17,66.34,8205.0,60.9087,60.9454,60.7617,60.9178,8205.0
2023-07-17 14:30:00,66.34,66.63,66.27,66.42,10569.0,60.9178,61.1841,60.8536,60.9913,10569.0
2023-07-17 15:00:00,66.47,66.63,66.39,66.53,10650.0,61.0372,61.1841,60.9638,61.0923,10650.0
2023-07-17 15:30:00,66.54,66.75,66.41,66.6,48463.0,61.1015,61.2943,60.9821,61.1566,48463.0
2023-07-18 09:30:00,66.46,66.64,65.5,66.01,56695.0,61.028,61.1933,60.1465,60.6148,56695.0
2023-07-18 10:00:00,65.91,66.11,65.4,65.84,25553.0,60.523,60.7066,60.0547,60.4587,25553.0
2023-07-18 10:30:00,65.81,66.01,65.55,65.85,20087.0,60.4312,60.6148,60.1924,60.4679,20087.0
2023-07-18 11:00:00,65.83,65.91,65.63,65.63,10922.0,60.4495,60.523,60.2659,60.2659,10922.0
2023-07-18 11:30:00,65.66,65.67,64.79,65.35,25504.0,60.2934,60.3026,59.4945,60.0088,25504.0
2023-07-18 12:00:00,65.39,65.78,64.79,64.92,128940.0,60.0455,60.4036,59.4945,59.6139,128940.0
2023-07-18 12:30:00,64.93,64.94,64.25,64.64,41200.0,59.6231,59.6323,58.9987,59.3568,41200.0
2023-07-18 13:00:00,64.68,65.04,64.62,64.79,75702.0,59.3935,59.7241,59.3384,59.4945,75702.0
2023-07-18 13:30:00,64.76,64.76,64.18,64.72,22421.0,59.467,59.467,58.9344,59.4302,22421.0
2023-07-18 14:00:00,64.75,65.7,64.75,65.58,48619.0,59.4578,60.3301,59.4578,60.22,48619.0
2023-07-18 14:30:00,65.53,65.84,65.39,65.82,39662.0,60.174,60.4587,60.0455,60.4403,39662.0
2023-07-18 15:00:00,65.88,66.15,65.74,65.91,22961.0,60.4954,60.7434,60.3669,60.523,22961.0
2023-07-18 15:30:00,65.94,66.01,65.73,65.79,83240.0,60.5505,60.6148,60.3577,60.4128,83240.0
2023-07-19 09:30:00,66.5,67.35,66.08,66.79,22292.0,61.0648,61.8453,60.6791,61.3311,22292.0
2023-07-19 10:00:00,66.74,67.12,66.74,67.04,28025.0,61.2851,61.6341,61.2851,61.5606,28025.0
2023-07-19 10:30:00,67.03,67.55,66.69,67.22,33307.0,61.5514,62.0289,61.2392,61.7259,33307.0
2023-07-19 11:00:00,67.2,67.86,67.03,67.79,21174.0,61.7075,62.3136,61.5514,62.2493,21174.0
2023-07-19 11:30:00,67.78,68.0,67.09,67.17,25831.0,62.2401,62.4422,61.6065,61.68,25831.0
2023-07-19 12:00:00,67.2,67.41,66.94,67.06,15631.0,61.7075,61.9004,61.4688,61.579,15631.0
2023-07-19 12:30:00,66.99,67.44,66.79,67.31,14525.0,61.5147,61.9279,61.3311,61.8086,14525.0
2023-07-19 13:00:00,67.24,67.55,67.06,67.5,12021.0,61.7443,62.0289,61.579,61.983,12021.0
2023-07-19 13:30:00,67.46,67.67,67.37,67.59,13817.0,61.9463,62.1391,61.8637,62.0657,13817.0
2023-07-19 14:00:00,67.54,67.65,67.3,67.34,14694.0,62.0198,62.1208,61.7994,61.8361,14694.0
2023-07-19 14:30:00,67.37,67.58,67.37,67.53,15386.0,61.8637,62.0565,61.8637,62.0106,15386.0
2023-07-19 15:00:00,67.53,68.32,67.37,68.3,38091.0,62.0106,62.736,61.8637,62.7176,38091.0
2023-07-19 15:30:00,68.29,68.62,68.13,68.25,88385.0,62.7085,63.0115,62.5615,62.6717,88385.0
2023-07-20 09:30:00,67.98,68.17,66.98,67.1,10454.0,62.4238,62.5983,61.5055,61.6157,10454.0
2023-07-20 10:00:00,67.18,67.18,66.04,66.23,15971.0,61.6892,61.6892,60.6424,60.8168,15971.0
2023-07-20 10:30:00,66.23,66.51,65.69,66.42,18006.0,60.8168,61.0739,60.321,60.9913,18006.0
2023-07-20 11:00:00,66.34,67.11,66.33,66.92,21157.0,60.9178,61.6249,60.9087,61.4504,21157.0
2023-07-20 11:30:00,66.89,67.12,66.61,67.08,12013.0,61.4229,61.6341,61.1658,61.5974,12013.0
2023-07-20 12:00:00,67.11,67.43,66.97,67.3,9083.0,61.6249,61.9187,61.4963,61.7994,9083.0
2023-07-20 12:30:00,67.2,67.41,67.1,67.3,8216.0,61.7075,61.9004,61.6157,61.7994,8216.0
2023-07-20 13:00:00,67.27,67.53,67.17,67.53,17151.0,61.7718,62.0106,61.68,62.0106,17151.0
2023-07-20 13:30:00,67.49,67.54,66.84,67.07,18655.0,61.9738,62.0198,61.377,61.5882,18655.0
2023-07-20 14:00:00,67.07,67.42,67.07,67.21,10160.0,61.5882,61.9096,61.5882,61.7167,10160.0
2023-07-20 14:30:00,67.17,68.16,67.17,68.02,44376.0,61.68,62.5891,61.68,62.4605,44376.0
2023-07-20 15:00:00,68.03,68.24,67.92,68.01,20130.0,62.4697,62.6625,62.3687,62.4513,20130.0
2023-07-20 15:30:00,68.05,68.44,67.98,68.11,100879.0,62.4881,62.8462,62.4238,62.5432,100879.0
2023-07-21 09:30:00,69.12,69.41,68.01,68.38,26574.0,63.4706,63.7369,62.4513,62.7911,26574.0
2023-07-21 10:00:00,68.35,68.42,67.81,67.85,16055.0,62.7636,62.8278,62.2677,62.3044,16055.0
2023-07-21 10:30:00,67.8,68.17,67.63,67.81,22830.0,62.2585,62.5983,62.1024,62.2677,22830.0
2023-07-21 11:00:00,67.95,68.04,67.74,67.89,16731.0,62.3962,62.4789,62.2034,62.3412,16731.0
2023-07-21 11:30:00,67.89,68.3,67.87,68.12,30746.0,62.3412,62.7176,62.3228,62.5524,30746.0
2023-07-21 12:00:00,68.12,68.18,67.92,68.0,17731.0,62.5524,62.6074,62.3687,62.4422,17731.0
2023-07-21 12:30:00,68.1,68.11,67.78,68.06,7582.0,62.534,62.5432,62.2401,62.4973,7582.0
2023-07-21 13:00:00,67.94,68.18,67.94,68.02,20871.0,62.3871,62.6074,62.3871,62.4605,20871.0
2023-07-21 13:30:00,68.06,68.32,68.02,68.12,6195.0,62.4973,62.736,62.4605,62.5524,6195.0
2023-07-21 14:00:00,68.15,68.39,68.04,68.3,8223.0,62.5799,62.8003,62.4789,62.7176,8223.0
2023-07-21 14:30:00,68.38,68.77,68.38,68.51,13750.0,62.7911,63.1492,62.7911,62.9105,13750.0
2023-07-21 15:00:00,68.54,68.66,68.2,68.4,17869.0,62.938,63.0482,62.6258,62.8095,17869.0
2023-07-21 15:30:00,68.38,68.52,68.12,68.42,104766.0,62.7911,62.9197,62.5524,62.8278,104766.0
2023-07-24 09:30:00,68.7,69.36,68.13,68.13,20291.0,63.0849,63.691,62.5615,62.5615,20291.0
2023-07-24 10:00:00,68.27,68.67,68.23,68.24,16270.0,62.6901,63.0574,62.6534,62.6625,16270.0
2023-07-24 10:30:00,68.22,68.38,67.84,68.0,18248.0,62.6442,62.7911,62.2952,62.4422,18248.0
2023-07-24 11:00:00,68.12,68.27,67.97,68.08,17642.0,62.5524,62.6901,62.4146,62.5156,17642.0
2023-07-24 11:30:00,68.06,68.28,67.91,68.26,20813.0,62.4973,62.6993,62.3595,62.6809,20813.0
2023-07-24 12:00:00,68.24,68.31,67.89,68.0,19284.0,62.6625,62.7268,62.3412,62.4422,19284.0
2023-07-24 12:30:00,68.0,68.11,67.91,68.03,12053.0,62.4422,62.5432,62.3595,62.4697,12053.0
2023-07-24 13:00:00,68.05,68.3,67.93,68.23,13229.0,62.4881,62.7176,62.3779,62.6534,13229.0
2023-07-24 13:30:00,68.24,68.26,68.08,68.12,9274.0,62.6625,62.6809,62.5156,62.5524,9274.0
2023-07-24 14:00:00,68.12,68.34,68.12,68.23,16273.0,62.5524,62.7544,62.5524,62.6534,16273.0
2023-07-24 14:30:00,68.16,68.23,68.01,68.14,5688.0,62.5891,62.6534,62.4513,62.5707,5688.0
2023-07-24 15:00:00,68.14,68.27,68.09,68.16,7544.0,62.5707,62.6901,62.5248,62.5891,7544.0
2023-07-24 15:30:00,68.13,68.29,68.1,68.22,48257.0,62.5615,62.7085,62.534,62.6442,48257.0
2023-07-25 09:30:00,68.8,69.2,68.32,68.98,10861.0,63.1768,63.5441,62.736,63.3421,10861.0
2023-07-25 10:00:00,69.01,70.16,69.01,70.0,22714.0,63.3696,64.4256,63.3696,64.2787,22714.0
2023-07-25 10:30:00,69.93,70.11,69.6,69.61,29400.0,64.2144,64.3797,63.9114,63.9206,29400.0
2023-07-25 11:00:00,69.64,69.66,69.15,69.29,7700.0,63.9481,63.9665,63.4982,63.6267,7700.0
2023-07-25 11:30:00,69.34,69.48,69.22,69.38,5356.0,63.6726,63.8012,63.5624,63.7094,5356.0
2023-07-25 12:00:00,69.34,69.53,69.29,69.29,6097.0,63.6726,63.8471,63.6267,63.6267,6097.0
2023-07-25 12:30:00,69.4,69.44,69.14,69.18,9015.0,63.7277,63.7645,63.489,63.5257,9015.0
2023-07-25 13:00:00,69.21,69.32,69.14,69.31,7517.0,63.5533,63.6543,63.489,63.6451,7517.0
2023-07-25 13:30:00,69.37,69.47,69.28,69.32,7813.0,63.7002,63.792,63.6175,63.6543,7813.0
2023-07-25 14:00:00,69.35,69.36,69.09,69.13,9408.0,63.6818,63.691,63.4431,63.4798,9408.0
2023-07-25 14:30:00,69.14,69.23,68.7,68.75,9235.0,63.489,63.5716,63.0849,63.1309,9235.0
2023-07-25 15:00:00,68.75,68.86,68.69,68.77,10701.0,63.1309,63.2319,63.0758,63.1492,10701.0
2023-07-25 15:30:00,68.77,68.79,68.19,68.43,75133.0,63.1492,63.1676,62.6166,62.837,75133.0
2023-07-26 09:30:00,68.06,69.81,68.06,69.15,25583.0,62.4973,64.1042,62.4973,63.4982,25583.0
2023-07-26 10:00:00,69.24,69.4,68.67,69.15,61747.0,63.5808,63.7277,63.0574,63.4982,61747.0
2023-07-26 10:30:00,69.08,69.16,68.8,69.0,37716.0,63.4339,63.5074,63.1768,63.3604,37716.0
2023-07-26 11:00:00,69.02,69.53,68.93,69.1,14016.0,63.3788,63.8471,63.2961,63.4523,14016.0
2023-07-26 11:30:00,69.08,69.37,69.04,69.14,17745.0,63.4339,63.7002,63.3972,63.489,17745.0
2023-07-26 12:00:00,69.08,69.09,68.89,68.92,5660.0,63.4339,63.4431,63.2594,63.287,5660.0
2023-07-26 12:30:00,68.96,69.04,68.76,69.0,11194.0,63.3237,63.3972,63.14,63.3604,11194.0
2023-07-26 13:00:00,69.04,69.39,68.98,69.32,22755.0,63.3972,63.7186,63.3421,63.6543,22755.0
2023-07-26 13:30:00,69.31,69.56,69.24,69.26,15384.0,63.6451,63.8747,63.5808,63.5992,15384.0
2023-07-26 14:00:00,69.26,69.3,68.77,68.94,16536.0,63.5992,63.6359,63.1492,63.3053,16536.0
2023-07-26 14:30:00,68.96,70.0,68.84,69.75,49193.0,63.3237,64.2787,63.2135,64.0491,49193.0
2023-07-26 15:00:00,69.8,69.92,69.11,69.89,26438.0,64.095,64.2052,63.4614,64.1777,26438.0
2023-07-26 15:30:00,69.81,69.91,69.46,69.63,110366.0,64.1042,64.1961,63.7828,63.9389,110366.0
2023-07-27 09:30:00,70.11,70.55,69.46,69.48,17736.0,64.3797,64.7837,63.7828,63.8012,17736.0
2023-07-27 10:00:00,69.69,70.06,69.47,69.94,15190.0,63.994,64.3338,63.792,64.2236,15190.0
2023-07-27 10:30:00,69.86,70.0,69.6,69.65,16206.0,64.1501,64.2787,63.9114,63.9573,16206.0
2023-07-27 11:00:00,69.57,69.77,69.36,69.61,21305.0,63.8838,64.0675,63.691,63.9206,21305.0
2023-07-27 11:30:00,69.69,69.91,69.52,69.78,17587.0,63.994,64.1961,63.8379,64.0767,17587.0
2023-07-27 12:00:00,69.78,71.09,69.78,71.06,36966.0,64.0767,65.2796,64.0767,65.2521,36966.0
2023-07-27 12:30:00,71.11,71.26,70.53,70.57,11103.0,65.298,65.4357,64.7654,64.8021,11103.0
2023-07-27 13:00:00,70.64,70.64,69.82,69.83,17411.0,64.8664,64.8664,64.1134,64.1226,17411.0
2023-07-27 13:30:00,69.79,69.94,69.66,69.88,9563.0,64.0859,64.2236,63.9665,64.1685,9563.0
2023-07-27 14:00:00,69.95,70.0,69.19,69.27,12223.0,64.2328,64.2787,63.5349,63.6084,12223.0
2023-07-27 14:30:00,69.26,69.47,68.99,69.09,18365.0,63.5992,63.792,63.3512,63.4431,18365.0
2023-07-27 15:00:00,68.99,69.38,68.9,69.22,15652.0,63.3512,63.7094,63.2686,63.5624,15652.0
2023-07-27 15:30:00,69.2,69.35,68.9,69.1,75125.0,63.5441,63.6818,63.2686,63.4523,75125.0
2023-07-28 09:30:00,70.52,70.78,70.02,70.48,11854.0,64.7562,64.9949,64.2971,64.7195,11854.0
2023-07-28 10:00:00,70.38,70.9,70.32,70.43,45291.0,64.6276,65.1051,64.5725,64.6736,45291.0
2023-07-28 10:30:00,70.43,70.47,69.99,70.31,11020.0,64.6736,64.7103,64.2695,64.5634,11020.0
2023-07-28 11:00:00,70.23,71.3,70.2,71.26,16737.0,64.4899,65.4724,64.4623,65.4357,16737.0
2023-07-28 11:30:00,71.32,71.49,70.92,71.14,11803.0,65.4908,65.6469,65.1235,65.3255,11803.0
2023-07-28 12:00:00,71.09,71.15,70.89,71.06,9019.0,65.2796,65.3347,65.096,65.2521,9019.0
2023-07-28 12:30:00,71.06,71.2,70.75,70.87,9953.0,65.2521,65.3806,64.9674,65.0776,9953.0
2023-07-28 13:00:00,70.77,70.98,70.56,70.63,7670.0,64.9858,65.1786,64.7929,64.8572,7670.0
2023-07-28 13:30:00,70.67,71.12,70.58,71.12,12250.0,64.8939,65.3072,64.8113,65.3072,12250.0
2023-07-28 14:00:00,71.08,71.15,70.98,71.12,12769.0,65.2704,65.3347,65.1786,65.3072,12769.0
2023-07-28 14:30:00,71.15,71.25,71.01,71.01,11879.0,65.3347,65.4265,65.2061,65.2061,11879.0
2023-07-28 15:00:00,71.07,71.34,71.07,71.18,16436.0,65.2612,65.5092,65.2612,65.3623,16436.0
2023-07-28 15:30:00,71.11,71.32,70.65,70.67,86248.0,65.298,65.4908,64.8756,64.8939,86248.0
2023-07-31 09:30:00,70.9,71.1,70.39,70.5,35068.0,65.1051,65.2888,64.6368,64.7378,35068.0
2023-07-31 10:00:00,70.75,70.77,69.92,70.02,24320.0,64.9674,64.9858,64.2052,64.2971,24320.0
2023-07-31 10:30:00,70.1,70.72,70.01,70.42,20016.0,64.3705,64.9398,64.2879,64.6644,20016.0
2023-07-31 11:00:00,70.5,70.57,70.23,70.57,8698.0,64.7378,64.8021,64.4899,64.8021,8698.0
2023-07-31 11:30:00,70.52,70.7,70.44,70.44,12573.0,64.7562,64.9215,64.6827,64.6827,12573.0
2023-07-31 12:00:00,70.5,70.58,70.21,70.27,10815.0,64.7378,64.8113,64.4715,64.5266,10815.0
2023-07-31 12:30:00,70.27,70.32,69.73,69.83,8793.0,64.5266,64.5725,64.0308,64.1226,8793.0
2023-07-31 13:00:00,69.82,70.23,69.69,70.02,13642.0,64.1134,64.4899,63.994,64.2971,13642.0
2023-07-31 13:30:00,70.02,70.21,70.0,70.18,11191.0,64.2971,64.4715,64.2787,64.444,11191.0
2023-07-31 14:00:00,70.13,70.19,69.91,69.99,18973.0,64.3981,64.4532,64.1961,64.2695,18973.0
2023-07-31 14:30:00,70.03,70.09,69.75,69.98,15711.0,64.3062,64.3613,64.0491,64.2603,15711.0
2023-07-31 15:00:00,69.98,70.13,69.9,69.9,20613.0,64.2603,64.3981,64.1869,64.1869,20613.0
2023-07-31 15:30:00,69.94,70.34,69.87,70.04,129414.0,64.2236,64.5909,64.1593,64.3154,129414.0
2023-08-01 09:30:00,69.16,70.94,68.86,70.1,35629.0,63.5074,65.1419,63.2319,64.3705,35629.0
2023-08-01 10:00:00,70.47,70.84,70.37,70.68,41831.0,64.7103,65.05,64.6185,64.9031,41831.0
2023-08-01 10:30:00,70.69,70.92,70.47,70.71,22398.0,64.9123,65.1235,64.7103,64.9307,22398.0
2023-08-01 11:00:00,70.73,71.15,70.68,71.01,21715.0,64.949,65.3347,64.9031,65.2061,21715.0
2023-08-01 11:30:00,71.11,71.56,71.06,71.4,20126.0,65.298,65.7112,65.2521,65.5643,20126.0
2023-08-01 12:00:00,71.47,71.79,71.35,71.5,29013.0,65.6285,65.9224,65.5184,65.6561,29013.0
2023-08-01 12:30:00,71.48,71.94,71.38,71.93,36955.0,65.6377,66.0601,65.5459,66.051,36955.0
2023-08-01 13:00:00,71.96,72.09,71.72,72.06,27228.0,66.0785,66.1979,65.8581,66.1703,27228.0
2023-08-01 13:30:00,72.05,72.07,71.8,71.93,17459.0,66.1611,66.1795,65.9316,66.051,17459.0
2023-08-01 14:00:00,71.89,72.28,71.24,71.29,44675.0,66.0142,66.3723,65.4173,65.4633,44675.0
2023-08-01 14:30:00,71.39,71.66,71.2,71.62,32718.0,65.5551,65.803,65.3806,65.7663,32718.0
2023-08-01 15:00:00,71.6,72.13,71.47,71.56,49581.0,65.7479,66.2346,65.6285,65.7112,49581.0
2023-08-01 15:30:00,71.53,71.75,70.97,71.42,116306.0,65.6836,65.8857,65.1694,65.5826,116306.0
2023-08-02 09:30:00,60.0,61.5,58.15,59.7,677101.0,55.096,56.4734,53.3972,54.8205,677101.0
2023-08-02 10:00:00,59.68,60.52,58.5,59.27,260192.0,54.8022,55.5735,53.7186,54.4257,260192.0
2023-08-02 10:30:00,59.27,59.56,56.76,56.86,316669.0,54.4257,54.692,52.1208,52.2127,316669.0
2023-08-02 11:00:00,56.86,57.51,56.29,57.02,179811.0,52.2127,52.8095,51.6893,52.3596,179811.0
2023-08-02 11:30:00,56.98,58.23,56.8,57.91,145966.0,52.3229,53.4707,52.1576,53.1768,145966.0
2023-08-02 12:00:00,57.95,58.8,57.31,58.14,82785.0,53.2136,53.9941,52.6259,53.388,82785.0
2023-08-02 12:30:00,58.16,58.56,57.47,58.29,64751.0,53.4064,53.7737,52.7728,53.5258,64751.0
2023-08-02 13:00:00,58.35,58.65,58.03,58.58,54972.0,53.5809,53.8564,53.287,53.7921,54972.0
2023-08-02 13:30:00,58.54,58.73,57.97,58.62,56386.0,53.7554,53.9298,53.2319,53.8288,56386.0
2023-08-02 14:00:00,58.61,59.09,57.8,57.94,90249.0,53.8196,54.2604,53.0758,53.2044,90249.0
2023-08-02 14:30:00,57.86,57.97,56.58,57.38,144109.0,53.1309,53.2319,51.9556,52.6902,144109.0
2023-08-02 15:00:00,57.4,57.63,57.15,57.35,91754.0,52.7085,52.9197,52.479,52.6626,91754.0
2023-08-02 15:30:00,57.36,58.02,56.95,57.86,414809.0,52.6718,53.2779,52.2953,53.1309,414809.0
2023-08-03 09:30:00,57.62,59.43,56.86,58.61,74415.0,52.9105,54.5726,52.2127,53.8196,74415.0
2023-08-03 10:00:00,58.63,58.83,57.55,57.68,42849.0,53.838,54.0217,52.8463,52.9656,42849.0
2023-08-03 10:30:00,57.59,58.26,57.33,58.18,44523.0,52.883,53.4982,52.6443,53.4248,44523.0
2023-08-03 11:00:00,58.21,58.76,58.0,58.42,23083.0,53.4523,53.9574,53.2595,53.6452,23083.0
2023-08-03 11:30:00,58.37,58.63,57.97,58.38,25435.0,53.5992,53.838,53.2319,53.6084,25435.0
2023-08-03 12:00:00,58.3,58.3,57.5,57.75,30105.0,53.535,53.535,52.8004,53.0299,30105.0
2023-08-03 12:30:00,57.75,58.24,57.58,57.87,26613.0,53.0299,53.4799,52.8738,53.1401,26613.0
2023-08-03 13:00:00,57.87,58.07,57.61,57.7,21473.0,53.1401,53.3238,52.9014,52.984,21473.0
2023-08-03 13:30:00,57.75,57.75,57.28,57.63,27535.0,53.0299,53.0299,52.5983,52.9197,27535.0
2023-08-03 14:00:00,57.7,58.02,57.64,57.78,24026.0,52.984,53.2779,52.9289,53.0575,24026.0
2023-08-03 14:30:00,57.87,58.23,57.69,57.95,24821.0,53.1401,53.4707,52.9748,53.2136,24821.0
2023-08-03 15:00:00,57.98,58.16,57.55,57.57,30525.0,53.2411,53.4064,52.8463,52.8646,30525.0
2023-08-03 15:30:00,57.56,57.67,56.39,56.4,200512.0,52.8555,52.9565,51.7811,51.7903,200512.0
2023-08-04 09:30:00,56.77,57.19,55.94,56.83,43250.0,52.13,52.5157,51.3679,52.1851,43250.0
2023-08-04 10:00:00,56.83,57.53,56.43,57.44,22562.0,52.1851,52.8279,51.8178,52.7453,22562.0
2023-08-04 10:30:00,57.4,57.48,57.11,57.2,15996.0,52.7085,52.782,52.4422,52.5249,15996.0
2023-08-04 11:00:00,57.19,57.21,56.36,56.76,36303.0,52.5157,52.5341,51.7535,52.1208,36303.0
2023-08-04 11:30:00,56.75,57.0,56.64,56.75,16525.0,52.1117,52.3412,52.0106,52.1117,16525.0
2023-08-04 12:00:00,56.77,57.03,56.74,56.91,16271.0,52.13,52.3688,52.1025,52.2586,16271.0
2023-08-04 12:30:00,56.96,57.1,56.86,56.98,26293.0,52.3045,52.433,52.2127,52.3229,26293.0
2023-08-04 13:00:00,56.94,56.96,56.72,56.92,23534.0,52.2861,52.3045,52.0841,52.2678,23534.0
2023-08-04 13:30:00,56.91,57.03,56.88,56.92,15709.0,52.2586,52.3688,52.231,52.2678,15709.0
2023-08-04 14:00:00,56.89,56.89,56.67,56.71,26818.0,52.2402,52.2402,52.0382,52.0749,26818.0
2023-08-04 14:30:00,56.7,56.83,56.0,56.13,34870.0,52.0657,52.1851,51.423,51.5423,34870.0
2023-08-04 15:00:00,56.12,56.22,56.0,56.05,23730.0,51.5331,51.625,51.423,51.4689,23730.0
2023-08-04 15:30:00,56.07,56.1,55.41,55.6,148484.0,51.4872,51.5148,50.8812,51.0556,148484.0
2023-08-07 09:30:00,55.55,55.91,55.05,55.52,43251.0,51.0097,51.3403,50.5506,50.9822,43251.0
2023-08-07 10:00:00,55.54,56.48,55.45,56.27,25719.0,51.0006,51.8637,50.9179,51.6709,25719.0
2023-08-07 10:30:00,56.28,56.48,55.97,56.42,26795.0,51.6801,51.8637,51.3954,51.8086,26795.0
2023-08-07 11:00:00,56.48,56.69,55.65,55.68,16204.0,51.8637,52.0566,51.1016,51.1291,16204.0
2023-08-07 11:30:00,55.65,55.97,55.46,55.53,19777.0,51.1016,51.3954,50.9271,50.9914,19777.0
2023-08-07 12:00:00,55.64,55.7,55.28,55.33,12905.0,51.0924,51.1475,50.7618,50.8077,12905.0
2023-08-07 12:30:00,55.39,55.83,55.24,55.58,12964.0,50.8628,51.2669,50.7251,51.0373,12964.0
2023-08-07 13:00:00,55.6,55.6,55.37,55.37,5490.0,51.0556,51.0556,50.8444,50.8444,5490.0
2023-08-07 13:30:00,55.44,55.5,54.89,55.04,73143.0,50.9087,50.9638,50.4037,50.5414,73143.0
2023-08-07 14:00:00,55.05,55.23,55.04,55.22,25598.0,50.5506,50.7159,50.5414,50.7067,25598.0
2023-08-07 14:30:00,55.23,55.35,55.06,55.06,14092.0,50.7159,50.8261,50.5598,50.5598,14092.0
2023-08-07 15:00:00,55.09,55.2,54.88,55.03,28786.0,50.5873,50.6883,50.3945,50.5322,28786.0
2023-08-07 15:30:00,55.03,55.16,54.78,54.84,163874.0,50.5322,50.6516,50.3027,50.3578,163874.0
2023-08-08 09:30:00,53.72,53.79,52.7,53.33,76345.0,49.3293,49.3936,48.3927,48.9712,76345.0
2023-08-08 10:00:00,53.27,53.45,52.92,53.23,23410.0,48.9161,49.0814,48.5947,48.8794,23410.0
2023-08-08 10:30:00,53.25,53.38,53.02,53.16,19548.0,48.8977,49.0171,48.6865,48.8151,19548.0
2023-08-08 11:00:00,53.19,53.21,52.97,53.1,27297.0,48.8426,48.861,48.6406,48.76,27297.0
2023-08-08 11:30:00,53.07,53.07,52.6,52.71,18211.0,48.7324,48.7324,48.3008,48.4019,18211.0
2023-08-08 12:00:00,52.64,53.03,52.6,52.93,39127.0,48.3376,48.6957,48.3008,48.6039,39127.0
2023-08-08 12:30:00,52.95,52.95,52.55,52.81,44391.0,48.6222,48.6222,48.2549,48.4937,44391.0
2023-08-08 13:00:00,52.8,52.93,52.71,52.78,25187.0,48.4845,48.6039,48.4019,48.4661,25187.0
2023-08-08 13:30:00,52.83,52.89,52.72,52.89,38041.0,48.512,48.5671,48.411,48.5671,38041.0
2023-08-08 14:00:00,52.9,53.5,52.8,53.43,12213.0,48.5763,49.1273,48.4845,49.063,12213.0
2023-08-08 14:30:00,53.38,53.41,53.11,53.21,14367.0,49.0171,49.0446,48.7692,48.861,14367.0
2023-08-08 15:00:00,53.2,53.44,53.19,53.42,27297.0,48.8518,49.0722,48.8426,49.0538,27297.0
2023-08-08 15:30:00,53.42,53.44,53.21,53.34,79982.0,49.0538,49.0722,48.861,48.9804,79982.0
2023-08-09 09:30:00,53.44,53.44,52.85,53.13,20003.0,49.0722,49.0722,48.5304,48.7875,20003.0
2023-08-09 10:00:00,53.05,53.18,52.55,53.14,22462.0,48.7141,48.8334,48.2549,48.7967,22462.0
2023-08-09 10:30:00,53.16,53.22,52.75,52.9,18888.0,48.8151,48.8702,48.4386,48.5763,18888.0
2023-08-09 11:00:00,52.88,52.94,52.22,52.42,31127.0,48.558,48.6131,47.9519,48.1356,31127.0
2023-08-09 11:30:00,52.39,52.58,51.91,52.23,39385.0,48.108,48.2825,47.6672,47.9611,39385.0
2023-08-09 12:00:00,52.21,52.64,52.07,52.51,22297.0,47.9427,48.3376,47.8142,48.2182,22297.0
2023-08-09 12:30:00,52.48,53.05,52.45,52.73,33464.0,48.1907,48.7141,48.1631,48.4202,33464.0
2023-08-09 13:00:00,52.72,52.84,52.6,52.8,12192.0,48.411,48.5212,48.3008,48.4845,12192.0
2023-08-09 13:30:00,52.85,53.01,52.82,52.9,9083.0,48.5304,48.6773,48.5029,48.5763,9083.0
2023-08-09 14:00:00,52.89,53.1,52.87,52.97,11449.0,48.5671,48.76,48.5488,48.6406,11449.0
2023-08-09 14:30:00,53.0,53.0,52.65,52.7,7933.0,48.6682,48.6682,48.3468,48.3927,7933.0
2023-08-09 15:00:00,52.67,52.88,52.4,52.41,20887.0,48.3651,48.558,48.1172,48.1264,20887.0
2023-08-09 15:30:00,52.42,52.52,52.13,52.23,82921.0,48.1356,48.2274,47.8693,47.9611,82921.0
2023-08-10 09:30:00,52.69,53.25,52.33,53.1,24973.0,48.3835,48.8977,48.0529,48.76,24973.0
2023-08-10 10:00:00,53.1,53.4,52.9,53.0,21565.0,48.76,49.0355,48.5763,48.6682,21565.0
2023-08-10 10:30:00,52.92,53.06,52.35,52.6,21426.0,48.5947,48.7233,48.0713,48.3008,21426.0
2023-08-10 11:00:00,52.53,52.53,52.21,52.36,9755.0,48.2366,48.2366,47.9427,48.0805,9755.0
2023-08-10 11:30:00,52.39,52.56,52.03,52.2,10491.0,48.108,48.2641,47.7774,47.9335,10491.0
2023-08-10 12:00:00,52.4,52.8,52.16,52.57,25156.0,48.1172,48.4845,47.8968,48.2733,25156.0
2023-08-10 12:30:00,52.55,52.74,52.36,52.36,9132.0,48.2549,48.4294,48.0805,48.0805,9132.0
2023-08-10 13:00:00,52.37,52.54,52.3,52.32,13119.0,48.0896,48.2458,48.0254,48.0437,13119.0
2023-08-10 13:30:00,52.31,52.35,52.08,52.29,19103.0,48.0346,48.0713,47.8233,48.0162,19103.0
2023-08-10 14:00:00,52.25,52.78,52.23,52.78,21299.0,47.9795,48.4661,47.9611,48.4661,21299.0
2023-08-10 14:30:00,52.79,52.79,52.52,52.61,12184.0,48.4753,48.4753,48.2274,48.31,12184.0
2023-08-10 15:00:00,52.6,52.63,52.38,52.39,14303.0,48.3008,48.3284,48.0988,48.108,14303.0
2023-08-10 15:30:00,52.33,52.91,52.3,52.75,89495.0,48.0529,48.5855,48.0254,48.4386,89495.0
2023-08-11 09:30:00,52.17,52.51,52.15,52.48,18853.0,47.906,48.2182,47.8876,48.1907,18853.0
2023-08-11 10:00:00,52.48,53.03,52.48,52.95,13606.0,48.1907,48.6957,48.1907,48.6222,13606.0
2023-08-11 10:30:00,52.93,53.27,52.73,52.74,17393.0,48.6039,48.9161,48.4202,48.4294,17393.0
2023-08-11 11:00:00,52.7,52.75,52.3,52.41,29031.0,48.3927,48.4386,48.0254,48.1264,29031.0
2023-08-11 11:30:00,52.38,52.43,52.14,52.35,29703.0,48.0988,48.1447,47.8784,48.0713,29703.0
2023-08-11 12:00:00,52.35,52.51,52.2,52.24,14209.0,48.0713,48.2182,47.9335,47.9703,14209.0
2023-08-11 12:30:00,52.24,52.36,52.16,52.25,20697.0,47.9703,48.0805,47.8968,47.9795,20697.0
2023-08-11 13:00:00,52.24,52.34,52.02,52.16,36744.0,47.9703,48.0621,47.7683,47.8968,36744.0
2023-08-11 13:30:00,52.16,52.18,51.75,51.93,25489.0,47.8968,47.9152,47.5203,47.6856,25489.0
2023-08-11 14:00:00,51.92,52.16,51.9,52.11,22724.0,47.6764,47.8968,47.6581,47.8509,22724.0
2023-08-11 14:30:00,52.08,52.32,52.05,52.17,38370.0,47.8233,48.0437,47.7958,47.906,38370.0
2023-08-11 15:00:00,52.15,52.26,51.99,52.19,26530.0,47.8876,47.9886,47.7407,47.9244,26530.0
2023-08-11 15:30:00,52.19,52.19,51.69,51.89,142090.0,47.9244,47.9244,47.4652,47.6489,142090.0
2023-08-14 09:30:00,51.31,51.52,50.21,50.27,52549.0,47.1163,47.3091,46.1062,46.1613,52549.0
2023-08-14 10:00:00,50.27,50.27,49.77,50.06,60594.0,46.1613,46.1613,45.7022,45.9684,60594.0
2023-08-14 10:30:00,50.09,50.29,49.89,50.0,48659.0,45.996,46.1797,45.8123,45.9134,48659.0
2023-08-14 11:00:00,50.05,50.28,49.83,50.0,35280.0,45.9593,46.1705,45.7572,45.9134,35280.0
2023-08-14 11:30:00,50.06,50.29,49.95,49.95,26335.0,45.9684,46.1797,45.8674,45.8674,26335.0
2023-08-14 12:00:00,49.96,50.19,49.91,49.97,23898.0,45.8766,46.0878,45.8307,45.8858,23898.0
2023-08-14 12:30:00,50.0,50.62,49.99,50.45,25900.0,45.9134,46.4827,45.9042,46.3266,25900.0
2023-08-14 13:00:00,50.47,50.61,50.3,50.61,31581.0,46.3449,46.4735,46.1888,46.4735,31581.0
2023-08-14 13:30:00,50.63,50.73,50.45,50.73,29607.0,46.4919,46.5837,46.3266,46.5837,29607.0
2023-08-14 14:00:00,50.74,50.9,50.7,50.82,18694.0,46.5929,46.7398,46.5561,46.6663,18694.0
2023-08-14 14:30:00,50.8,50.97,50.64,50.88,34739.0,46.648,46.8041,46.501,46.7214,34739.0
2023-08-14 15:00:00,50.9,50.95,50.74,50.76,24318.0,46.7398,46.7857,46.5929,46.6112,24318.0
2023-08-14 15:30:00,50.81,51.45,50.75,51.44,147784.0,46.6572,47.2448,46.6021,47.2357,147784.0
2023-08-15 09:30:00,50.68,50.93,49.99,50.12,27768.0,46.5378,46.7673,45.9042,46.0235,27768.0
2023-08-15 10:00:00,50.12,50.48,50.01,50.47,37461.0,46.0235,46.3541,45.9225,46.3449,37461.0
2023-08-15 10:30:00,50.48,50.63,50.08,50.57,33578.0,46.3541,46.4919,45.9868,46.4368,33578.0
2023-08-15 11:00:00,50.57,50.85,50.54,50.69,22548.0,46.4368,46.6939,46.4092,46.547,22548.0
2023-08-15 11:30:00,50.72,50.89,50.45,50.74,24575.0,46.5745,46.7306,46.3266,46.5929,24575.0
2023-08-15 12:00:00,50.76,50.9,50.3,50.4,11961.0,46.6112,46.7398,46.1888,46.2807,11961.0
2023-08-15 12:30:00,50.44,50.44,50.29,50.38,10810.0,46.3174,46.3174,46.1797,46.2623,10810.0
2023-08-15 13:00:00,50.37,50.63,50.3,50.6,19446.0,46.2531,46.4919,46.1888,46.4643,19446.0
2023-08-15 13:30:00,50.6,50.72,50.48,50.67,19188.0,46.4643,46.5745,46.3541,46.5286,19188.0
2023-08-15 14:00:00,50.67,50.8,50.55,50.79,10825.0,46.5286,46.648,46.4184,46.6388,10825.0
2023-08-15 14:30:00,50.79,50.92,50.69,50.79,11648.0,46.6388,46.7582,46.547,46.6388,11648.0
2023-08-15 15:00:00,50.79,50.8,50.54,50.56,15796.0,46.6388,46.648,46.4092,46.4276,15796.0
2023-08-15 15:30:00,50.55,50.83,50.53,50.77,125253.0,46.4184,46.6755,46.4,46.6204,125253.0
2023-08-16 09:30:00,50.44,51.28,50.44,50.9,33003.0,46.3174,47.0887,46.3174,46.7398,33003.0
2023-08-16 10:00:00,50.91,51.03,50.14,50.25,35272.0,46.749,46.8592,46.0419,46.1429,35272.0
2023-08-16 10:30:00,50.31,50.44,50.11,50.34,23280.0,46.198,46.3174,46.0144,46.2256,23280.0
2023-08-16 11:00:00,50.3,50.53,50.28,50.37,12584.0,46.1888,46.4,46.1705,46.2531,12584.0
2023-08-16 11:30:00,50.38,50.4,50.07,50.19,12980.0,46.2623,46.2807,45.9776,46.0878,12980.0
2023-08-16 12:00:00,50.15,50.15,49.79,49.86,23072.0,46.0511,46.0511,45.7205,45.7848,23072.0
2023-08-16 12:30:00,49.87,49.96,49.76,49.86,19832.0,45.794,45.8766,45.693,45.7848,19832.0
2023-08-16 13:00:00,49.86,50.12,49.74,49.93,110601.0,45.7848,46.0235,45.6746,45.8491,110601.0
2023-08-16 13:30:00,49.93,50.1,49.92,49.98,14482.0,45.8491,46.0052,45.8399,45.895,14482.0
2023-08-16 14:00:00,49.92,49.99,49.64,49.91,25775.0,45.8399,45.9042,45.5828,45.8307,25775.0
2023-08-16 14:30:00,49.95,49.98,49.4,49.45,26056.0,45.8674,45.895,45.3624,45.4083,26056.0
2023-08-16 15:00:00,49.43,49.45,49.18,49.28,27867.0,45.3899,45.4083,45.1604,45.2522,27867.0
2023-08-16 15:30:00,49.27,49.93,49.24,49.89,160422.0,45.243,45.8491,45.2155,45.8123,160422.0
2023-08-17 09:30:00,50.0,50.66,50.0,50.43,14325.0,45.9134,46.5194,45.9134,46.3082,14325.0
2023-08-17 10:00:00,50.48,50.79,50.37,50.51,9499.0,46.3541,46.6388,46.2531,46.3817,9499.0
2023-08-17 10:30:00,50.52,50.65,50.25,50.61,13495.0,46.3909,46.5102,46.1429,46.4735,13495.0
2023-08-17 11:00:00,50.61,50.79,50.57,50.69,20670.0,46.4735,46.6388,46.4368,46.547,20670.0
2023-08-17 11:30:00,50.69,50.9,50.48,50.65,20356.0,46.547,46.7398,46.3541,46.5102,20356.0
2023-08-17 12:00:00,50.66,50.84,50.48,50.84,16860.0,46.5194,46.6847,46.3541,46.6847,16860.0
2023-08-17 12:30:00,50.84,50.84,50.6,50.68,10704.0,46.6847,46.6847,46.4643,46.5378,10704.0
2023-08-17 13:00:00,50.67,50.67,50.4,50.4,12986.0,46.5286,46.5286,46.2807,46.2807,12986.0
2023-08-17 13:30:00,50.4,50.55,50.03,50.04,45632.0,46.2807,46.4184,45.9409,45.9501,45632.0
2023-08-17 14:00:00,50.05,50.07,49.91,49.97,37241.0,45.9593,45.9776,45.8307,45.8858,37241.0
2023-08-17 14:30:00,49.95,49.96,49.6,49.66,24549.0,45.8674,45.8766,45.546,45.6011,24549.0
2023-08-17 15:00:00,49.67,49.72,49.46,49.66,16100.0,45.6103,45.6562,45.4175,45.6011,16100.0
2023-08-17 15:30:00,49.67,49.98,49.6,49.87,90131.0,45.6103,45.895,45.546,45.794,90131.0
2023-08-18 09:30:00,49.49,50.42,49.25,50.31,18025.0,45.445,46.299,45.2247,46.198,18025.0
2023-08-18 10:00:00,50.19,50.32,50.03,50.19,14152.0,46.0878,46.2072,45.9409,46.0878,14152.0
2023-08-18 10:30:00,50.2,50.5,50.14,50.23,11115.0,46.097,46.3725,46.0419,46.1246,11115.0
2023-08-18 11:00:00,50.2,50.2,49.93,49.93,7268.0,46.097,46.097,45.8491,45.8491,7268.0
2023-08-18 11:30:00,49.9,49.97,49.74,49.81,9972.0,45.8215,45.8858,45.6746,45.7389,9972.0
2023-08-18 12:00:00,49.82,49.95,49.68,49.75,7902.0,45.7481,45.8674,45.6195,45.6838,7902.0
2023-08-18 12:30:00,49.71,49.92,49.68,49.83,9695.0,45.6471,45.8399,45.6195,45.7572,9695.0
2023-08-18 13:00:00,49.76,49.83,49.54,49.65,10278.0,45.693,45.7572,45.491,45.592,10278.0
2023-08-18 13:30:00,49.66,49.79,49.54,49.7,13177.0,45.6011,45.7205,45.491,45.6379,13177.0
2023-08-18 14:00:00,49.69,49.71,49.25,49.3,11221.0,45.6287,45.6471,45.2247,45.2706,11221.0
2023-08-18 14:30:00,49.31,49.85,49.26,49.7,36929.0,45.2797,45.7756,45.2338,45.6379,36929.0
2023-08-18 15:00:00,49.63,50.02,49.6,49.99,25226.0,45.5736,45.9317,45.546,45.9042,25226.0
2023-08-18 15:30:00,50.0,50.18,49.88,49.98,188735.0,45.9134,46.0786,45.8032,45.895,188735.0
2023-08-21 09:30:00,49.93,50.08,49.47,49.72,51815.0,45.8491,45.9868,45.4267,45.6562,51815.0
2023-08-21 10:00:00,49.78,49.78,49.29,49.29,67342.0,45.7113,45.7113,45.2614,45.2614,67342.0
2023-08-21 10:30:00,49.3,49.56,49.14,49.55,20362.0,45.2706,45.5093,45.1236,45.5001,20362.0
2023-08-21 11:00:00,49.5,49.66,49.5,49.56,13878.0,45.4542,45.6011,45.4542,45.5093,13878.0
2023-08-21 11:30:00,49.58,49.64,49.41,49.49,16325.0,45.5277,45.5828,45.3716,45.445,16325.0
2023-08-21 12:00:00,49.46,49.86,49.46,49.85,12486.0,45.4175,45.7848,45.4175,45.7756,12486.0
2023-08-21 12:30:00,49.83,49.83,49.6,49.77,16833.0,45.7572,45.7572,45.546,45.7022,16833.0
2023-08-21 13:00:00,49.75,49.88,49.65,49.87,29651.0,45.6838,45.8032,45.592,45.794,29651.0
2023-08-21 13:30:00,49.86,49.94,49.79,49.81,11704.0,45.7848,45.8583,45.7205,45.7389,11704.0
2023-08-21 14:00:00,49.83,49.97,49.79,49.94,17072.0,45.7572,45.8858,45.7205,45.8583,17072.0
2023-08-21 14:30:00,49.97,50.0,49.88,49.91,13709.0,45.8858,45.9134,45.8032,45.8307,13709.0
2023-08-21 15:00:00,49.92,50.09,49.85,50.04,23496.0,45.8399,45.996,45.7756,45.9501,23496.0
2023-08-21 15:30:00,50.07,50.07,49.75,49.8,85824.0,45.9776,45.9776,45.6838,45.7297,85824.0
2023-08-22 09:30:00,50.15,50.24,49.2,49.32,38408.0,46.0511,46.1337,45.1787,45.2889,38408.0
2023-08-22 10:00:00,49.38,49.77,49.38,49.69,10853.0,45.344,45.7022,45.344,45.6287,10853.0
2023-08-22 10:30:00,49.72,49.89,49.54,49.78,9397.0,45.6562,45.8123,45.491,45.7113,9397.0
2023-08-22 11:00:00,49.76,49.88,49.6,49.85,9344.0,45.693,45.8032,45.546,45.7756,9344.0
2023-08-22 11:30:00,49.85,49.95,49.75,49.75,13944.0,45.7756,45.8674,45.6838,45.6838,13944.0
2023-08-22 12:00:00,49.75,49.8,49.54,49.77,13314.0,45.6838,45.7297,45.491,45.7022,13314.0
2023-08-22 12:30:00,49.79,50.05,49.79,49.92,15309.0,45.7205,45.9593,45.7205,45.8399,15309.0
2023-08-22 13:00:00,49.89,49.97,49.78,49.93,18732.0,45.8123,45.8858,45.7113,45.8491,18732.0
2023-08-22 13:30:00,49.92,50.07,49.9,50.02,16562.0,45.8399,45.9776,45.8215,45.9317,16562.0
2023-08-22 14:00:00,50.06,50.19,50.0,50.19,12818.0,45.9684,46.0878,45.9134,46.0878,12818.0
2023-08-22 14:30:00,50.22,50.23,50.08,50.23,11437.0,46.1154,46.1246,45.9868,46.1246,11437.0
2023-08-22 15:00:00,50.3,50.41,50.23,50.26,14634.0,46.1888,46.2898,46.1246,46.1521,14634.0
2023-08-22 15:30:00,50.25,50.3,50.1,50.3,70611.0,46.1429,46.1888,46.0052,46.1888,70611.0
2023-08-23 09:30:00,49.93,50.27,49.3,49.96,27806.0,45.8491,46.1613,45.2706,45.8766,27806.0
2023-08-23 10:00:00,49.9,50.41,49.89,50.31,19270.0,45.8215,46.2898,45.8123,46.198,19270.0
2023-08-23 10:30:00,50.35,50.41,50.19,50.41,9898.0,46.2347,46.2898,46.0878,46.2898,9898.0
2023-08-23 11:00:00,50.51,50.87,50.46,50.79,27557.0,46.3817,46.7122,46.3358,46.6388,27557.0
2023-08-23 11:30:00,50.82,51.07,50.77,50.8,33679.0,46.6663,46.8959,46.6204,46.648,33679.0
2023-08-23 12:00:00,50.79,51.13,50.75,51.13,25364.0,46.6388,46.951,46.6021,46.951,25364.0
2023-08-23 12:30:00,51.09,51.19,51.03,51.19,21309.0,46.9143,47.0061,46.8592,47.0061,21309.0
2023-08-23 13:00:00,51.23,51.43,51.13,51.43,22328.0,47.0428,47.2265,46.951,47.2265,22328.0
2023-08-23 13:30:00,51.44,51.5,51.24,51.41,16922.0,47.2357,47.2908,47.052,47.2081,16922.0
2023-08-23 14:00:00,51.38,51.57,51.31,51.41,19392.0,47.1806,47.355,47.1163,47.2081,19392.0
2023-08-23 14:30:00,51.35,51.52,51.31,51.48,16995.0,47.153,47.3091,47.1163,47.2724,16995.0
2023-08-23 15:00:00,51.46,51.73,51.46,51.68,28136.0,47.254,47.502,47.254,47.456,28136.0
2023-08-23 15:30:00,51.7,51.73,51.16,51.32,93602.0,47.4744,47.502,46.9785,47.1255,93602.0
2023-08-24 09:30:00,50.36,50.96,50.36,50.69,15558.0,46.8382,47.3962,46.8382,47.1451,15558.0
2023-08-24 10:00:00,50.65,50.67,50.17,50.55,5648.0,47.1079,47.1265,46.6615,47.0149,5648.0
2023-08-24 10:30:00,50.38,50.81,50.38,50.52,10660.0,46.8568,47.2567,46.8568,46.987,10660.0
2023-08-24 11:00:00,50.43,50.43,50.07,50.23,7054.0,46.9033,46.9033,46.5685,46.7173,7054.0
2023-08-24 11:30:00,50.37,50.38,50.2,50.25,17188.0,46.8475,46.8568,46.6894,46.7359,17188.0
2023-08-24 12:00:00,50.31,50.5,50.22,50.5,10857.0,46.7917,46.9684,46.708,46.9684,10857.0
2023-08-24 12:30:00,50.5,50.85,50.48,50.76,22665.0,46.9684,47.2939,46.9498,47.2102,22665.0
2023-08-24 13:00:00,50.7,50.7,50.44,50.54,7914.0,47.1544,47.1544,46.9126,47.0056,7914.0
2023-08-24 13:30:00,50.53,50.81,50.53,50.66,14250.0,46.9963,47.2567,46.9963,47.1172,14250.0
2023-08-24 14:00:00,50.73,51.1,50.71,51.09,15882.0,47.1823,47.5264,47.1637,47.5171,15882.0
2023-08-24 14:30:00,51.05,51.23,51.0,51.2,22472.0,47.4799,47.6473,47.4334,47.6194,22472.0
2023-08-24 15:00:00,51.22,51.57,51.21,51.46,22241.0,47.638,47.9636,47.6287,47.8613,22241.0
2023-08-24 15:30:00,51.49,51.49,51.23,51.34,81286.0,47.8892,47.8892,47.6473,47.7497,81286.0
2023-08-25 09:30:00,51.92,52.29,51.55,51.67,20725.0,48.2891,48.6332,47.945,48.0566,20725.0
2023-08-25 10:00:00,51.67,51.72,51.24,51.48,19139.0,48.0566,48.1031,47.6566,47.8799,19139.0
2023-08-25 10:30:00,51.42,51.61,51.25,51.31,9748.0,47.8241,48.0008,47.6659,47.7217,9748.0
2023-08-25 11:00:00,51.32,51.95,51.32,51.91,16498.0,47.7311,48.317,47.7311,48.2798,16498.0
2023-08-25 11:30:00,51.82,51.92,51.55,51.59,12066.0,48.1961,48.2891,47.945,47.9822,12066.0
2023-08-25 12:00:00,51.58,52.01,51.58,51.96,10742.0,47.9729,48.3728,47.9729,48.3263,10742.0
2023-08-25 12:30:00,51.97,51.99,51.74,51.89,9648.0,48.3356,48.3542,48.1217,48.2612,9648.0
2023-08-25 13:00:00,51.93,51.96,51.78,51.83,9173.0,48.2984,48.3263,48.1589,48.2054,9173.0
2023-08-25 13:30:00,51.84,51.95,51.79,51.89,7272.0,48.2147,48.317,48.1682,48.2612,7272.0
2023-08-25 14:00:00,51.92,52.12,51.87,52.09,13729.0,48.2891,48.4751,48.2426,48.4472,13729.0
2023-08-25 14:30:00,52.16,52.2,51.87,52.14,13089.0,48.5123,48.5495,48.2426,48.4937,13089.0
2023-08-25 15:00:00,52.13,52.21,51.97,52.1,15180.0,48.4844,48.5588,48.3356,48.4565,15180.0
2023-08-25 15:30:00,52.1,52.1,51.46,51.55,86498.0,48.4565,48.4565,47.8613,47.945,86498.0
2023-08-28 09:30:00,52.07,52.85,52.02,52.7,38052.0,48.4286,49.1541,48.3821,49.0145,38052.0
2023-08-28 10:00:00,52.73,52.99,52.43,52.74,11358.0,49.0424,49.2843,48.7634,49.0517,11358.0
2023-08-28 10:30:00,52.77,53.15,52.72,52.99,14028.0,49.0796,49.4331,49.0331,49.2843,14028.0
2023-08-28 11:00:00,53.01,53.06,52.85,52.86,9771.0,49.3029,49.3494,49.1541,49.1634,9771.0
2023-08-28 11:30:00,52.86,52.89,52.42,52.55,14411.0,49.1634,49.1913,48.7541,48.875,14411.0
2023-08-28 12:00:00,52.57,52.78,52.46,52.67,16463.0,48.8936,49.0889,48.7913,48.9866,16463.0
2023-08-28 12:30:00,52.75,52.75,52.57,52.67,8457.0,49.061,49.061,48.8936,48.9866,8457.0
2023-08-28 13:00:00,52.66,52.79,52.53,52.55,9346.0,48.9773,49.0982,48.8564,48.875,9346.0
2023-08-28 13:30:00,52.52,52.57,52.37,52.37,8750.0,48.8471,48.8936,48.7076,48.7076,8750.0
2023-08-28 14:00:00,52.43,52.53,52.37,52.46,7941.0,48.7634,48.8564,48.7076,48.7913,7941.0
2023-08-28 14:30:00,52.42,52.6,52.37,52.45,7450.0,48.7541,48.9215,48.7076,48.782,7450.0
2023-08-28 15:00:00,52.45,52.66,52.42,52.58,11099.0,48.782,48.9773,48.7541,48.9029,11099.0
2023-08-28 15:30:00,52.57,52.71,52.52,52.56,79344.0,48.8936,49.0238,48.8471,48.8843,79344.0
2023-08-29 09:30:00,52.37,52.52,51.67,52.36,41673.0,48.7076,48.8471,48.0566,48.6983,41673.0
2023-08-29 10:00:00,52.42,52.77,52.33,52.77,14583.0,48.7541,49.0796,48.6704,49.0796,14583.0
2023-08-29 10:30:00,52.77,53.01,52.75,52.88,5788.0,49.0796,49.3029,49.061,49.182,5788.0
2023-08-29 11:00:00,52.87,53.04,52.78,52.95,14321.0,49.1727,49.3308,49.0889,49.2471,14321.0
2023-08-29 11:30:00,53.09,53.2,53.0,53.16,5857.0,49.3773,49.4796,49.2936,49.4424,5857.0
2023-08-29 12:00:00,53.13,53.39,53.08,53.36,13262.0,49.4145,49.6563,49.368,49.6284,13262.0
2023-08-29 12:30:00,53.32,53.63,53.31,53.63,13030.0,49.5912,49.8795,49.5819,49.8795,13030.0
2023-08-29 13:00:00,53.64,53.72,53.58,53.68,8235.0,49.8888,49.9632,49.833,49.926,8235.0
2023-08-29 13:30:00,53.67,53.67,53.34,53.39,8378.0,49.9167,49.9167,49.6098,49.6563,8378.0
2023-08-29 14:00:00,53.35,53.43,53.18,53.18,6437.0,49.6191,49.6935,49.461,49.461,6437.0
2023-08-29 14:30:00,53.24,53.36,53.13,53.34,12714.0,49.5168,49.6284,49.4145,49.6098,12714.0
2023-08-29 15:00:00,53.32,53.55,53.27,53.52,12678.0,49.5912,49.8051,49.5447,49.7772,12678.0
2023-08-29 15:30:00,53.49,53.49,52.94,53.26,109806.0,49.7493,49.7493,49.2378,49.5354,109806.0
2023-08-30 09:30:00,53.23,53.66,52.96,53.55,11782.0,49.5075,49.9074,49.2564,49.8051,11782.0
2023-08-30 10:00:00,53.52,53.58,52.97,53.19,15894.0,49.7772,49.833,49.2657,49.4703,15894.0
2023-08-30 10:30:00,53.28,53.68,53.28,53.36,12471.0,49.554,49.926,49.554,49.6284,12471.0
2023-08-30 11:00:00,53.36,53.54,53.36,53.44,10994.0,49.6284,49.7958,49.6284,49.7028,10994.0
2023-08-30 11:30:00,53.48,53.69,53.44,53.65,12676.0,49.74,49.9353,49.7028,49.8981,12676.0
2023-08-30 12:00:00,53.64,55.21,53.62,55.13,68013.0,49.8888,51.349,49.8702,51.2746,68013.0
2023-08-30 12:30:00,55.13,55.72,54.95,55.29,101262.0,51.2746,51.8233,51.1072,51.4234,101262.0
2023-08-30 13:00:00,55.29,55.59,55.12,55.15,40724.0,51.4234,51.7024,51.2653,51.2932,40724.0
2023-08-30 13:30:00,55.12,55.67,55.03,55.65,57063.0,51.2653,51.7768,51.1816,51.7582,57063.0
2023-08-30 14:00:00,55.68,56.13,55.49,55.98,62567.0,51.7861,52.2047,51.6094,52.0652,62567.0
2023-08-30 14:30:00,55.97,56.63,55.9,56.52,52033.0,52.0559,52.6697,51.9908,52.5674,52033.0
2023-08-30 15:00:00,56.51,56.77,56.28,56.46,44533.0,52.5581,52.7999,52.3442,52.5116,44533.0
2023-08-30 15:30:00,56.45,56.66,56.26,56.49,165373.0,52.5023,52.6976,52.3256,52.5395,165373.0
2023-08-31 09:30:00,56.59,58.44,56.34,57.44,78309.0,52.6325,54.3531,52.4,53.4231,78309.0
2023-08-31 10:00:00,57.58,58.09,57.4,57.61,25029.0,53.5533,54.0276,53.3859,53.5812,25029.0
2023-08-31 10:30:00,57.7,57.94,57.42,57.42,23276.0,53.6649,53.8881,53.4045,53.4045,23276.0
2023-08-31 11:00:00,57.36,57.67,57.32,57.57,13008.0,53.3487,53.637,53.3115,53.544,13008.0
2023-08-31 11:30:00,57.52,57.53,57.02,57.17,14150.0,53.4975,53.5068,53.0324,53.1719,14150.0
2023-08-31 12:00:00,57.25,57.44,57.24,57.44,43408.0,53.2463,53.4231,53.237,53.4231,43408.0
2023-08-31 12:30:00,57.44,57.68,57.36,57.46,31572.0,53.4231,53.6463,53.3487,53.4417,31572.0
2023-08-31 13:00:00,57.42,57.65,57.38,57.6,10598.0,53.4045,53.6184,53.3673,53.5719,10598.0
2023-08-31 13:30:00,57.6,57.75,57.5,57.55,9220.0,53.5719,53.7114,53.4789,53.5254,9220.0
2023-08-31 14:00:00,57.56,57.65,57.46,57.58,12975.0,53.5347,53.6184,53.4417,53.5533,12975.0
2023-08-31 14:30:00,57.58,57.78,57.04,57.23,77103.0,53.5533,53.7393,53.051,53.2277,77103.0
2023-08-31 15:00:00,57.26,57.29,57.08,57.1,36844.0,53.2556,53.2836,53.0882,53.1068,36844.0
2023-08-31 15:30:00,57.09,57.16,56.49,56.65,192689.0,53.0975,53.1626,52.5395,52.6883,192689.0
2023-09-01 09:30:00,57.08,57.63,56.76,57.02,19081.0,53.0882,53.5998,52.7906,53.0324,19081.0
2023-09-01 10:00:00,56.95,57.2,56.33,56.41,16660.0,52.9673,53.1998,52.3907,52.4651,16660.0
2023-09-01 10:30:00,56.46,56.61,56.23,56.32,15055.0,52.5116,52.6511,52.2977,52.3814,15055.0
2023-09-01 11:00:00,56.22,56.36,55.93,56.18,14698.0,52.2884,52.4186,52.0187,52.2512,14698.0
2023-09-01 11:30:00,56.18,56.36,55.64,55.66,15965.0,52.2512,52.4186,51.7489,51.7675,15965.0
2023-09-01 12:00:00,55.62,55.81,55.42,55.78,19096.0,51.7303,51.9071,51.5443,51.8792,19096.0
2023-09-01 12:30:00,55.83,55.84,55.43,55.55,19848.0,51.9257,51.935,51.5536,51.6652,19848.0
2023-09-01 13:00:00,55.51,55.52,55.07,55.11,28646.0,51.628,51.6373,51.2188,51.256,28646.0
2023-09-01 13:30:00,55.11,55.17,54.94,55.12,22154.0,51.256,51.3118,51.0979,51.2653,22154.0
2023-09-01 14:00:00,55.18,55.5,55.16,55.16,19188.0,51.3211,51.6187,51.3025,51.3025,19188.0
2023-09-01 14:30:00,55.16,55.36,54.9,55.29,14213.0,51.3025,51.4885,51.0607,51.4234,14213.0
2023-09-01 15:00:00,55.3,55.3,54.71,54.78,38373.0,51.4327,51.4327,50.884,50.9491,38373.0
2023-09-01 15:30:00,54.75,55.15,54.74,55.03,113658.0,50.9212,51.2932,50.9119,51.1816,113658.0
2023-09-05 09:30:00,53.95,54.18,52.89,53.52,26873.0,50.1771,50.391,49.1913,49.7772,26873.0
2023-09-05 10:00:00,53.66,53.88,53.35,53.58,68585.0,49.9074,50.112,49.6191,49.833,68585.0
2023-09-05 10:30:00,53.67,53.96,53.54,53.93,27641.0,49.9167,50.1864,49.7958,50.1585,27641.0
2023-09-05 11:00:00,53.92,54.48,53.91,54.27,16972.0,50.1492,50.6701,50.1399,50.4747,16972.0
2023-09-05 11:30:00,54.25,54.46,54.21,54.25,18800.0,50.4561,50.6515,50.4189,50.4561,18800.0
2023-09-05 12:00:00,54.42,54.72,54.39,54.64,10541.0,50.6143,50.8933,50.5864,50.8189,10541.0
2023-09-05 12:30:00,54.6,54.71,54.56,54.58,13620.0,50.7817,50.884,50.7445,50.7631,13620.0
2023-09-05 13:00:00,54.59,54.62,54.24,54.25,10974.0,50.7724,50.8003,50.4468,50.4561,10974.0
2023-09-05 13:30:00,54.23,54.37,54.13,54.17,13056.0,50.4375,50.5678,50.3445,50.3817,13056.0
2023-09-05 14:00:00,54.21,54.21,53.71,53.94,31875.0,50.4189,50.4189,49.9539,50.1678,31875.0
2023-09-05 14:30:00,53.94,54.18,53.86,54.12,37712.0,50.1678,50.391,50.0934,50.3352,37712.0
2023-09-05 15:00:00,54.09,54.24,53.98,54.21,18432.0,50.3073,50.4468,50.205,50.4189,18432.0
2023-09-05 15:30:00,54.26,54.9,54.24,54.65,181003.0,50.4654,51.0607,50.4468,50.8282,181003.0
2023-09-06 09:30:00,54.59,55.53,54.26,55.32,41933.0,50.7724,51.6466,50.4654,51.4513,41933.0
2023-09-06 10:00:00,55.05,55.05,53.76,53.76,14804.0,51.2002,51.2002,50.0004,50.0004,14804.0
2023-09-06 10:30:00,53.66,53.87,53.46,53.65,28678.0,49.9074,50.1027,49.7214,49.8981,28678.0
2023-09-06 11:00:00,53.64,53.91,53.56,53.88,6426.0,49.8888,50.1399,49.8144,50.112,6426.0
2023-09-06 11:30:00,53.78,54.09,53.65,53.65,12216.0,50.019,50.3073,49.8981,49.8981,12216.0
2023-09-06 12:00:00,53.68,53.99,53.68,53.73,9463.0,49.926,50.2143,49.926,49.9725,9463.0
2023-09-06 12:30:00,53.73,53.8,53.5,53.58,6859.0,49.9725,50.0376,49.7586,49.833,6859.0
2023-09-06 13:00:00,53.51,53.64,53.4,53.56,27020.0,49.7679,49.8888,49.6656,49.8144,27020.0
2023-09-06 13:30:00,53.5,53.78,53.21,53.78,11550.0,49.7586,50.019,49.4889,50.019,11550.0
2023-09-06 14:00:00,53.83,54.12,53.72,54.11,15562.0,50.0655,50.3352,49.9632,50.3259,15562.0
2023-09-06 14:30:00,54.14,54.17,53.94,53.97,10065.0,50.3538,50.3817,50.1678,50.1957,10065.0
2023-09-06 15:00:00,53.97,54.01,53.79,53.83,15714.0,50.1957,50.2329,50.0283,50.0655,15714.0
2023-09-06 15:30:00,53.84,54.05,53.64,53.72,72865.0,50.0748,50.2701,49.8888,49.9632,72865.0
2023-09-07 09:30:00,52.68,53.21,52.39,52.5,23828.0,48.9959,49.4889,48.7262,48.8285,23828.0
2023-09-07 10:00:00,52.52,52.97,52.31,52.59,18376.0,48.8471,49.2657,48.6518,48.9122,18376.0
2023-09-07 10:30:00,52.66,52.83,52.4,52.58,27997.0,48.9773,49.1355,48.7355,48.9029,27997.0
2023-09-07 11:00:00,52.58,52.62,52.14,52.28,19654.0,48.9029,48.9401,48.4937,48.6239,19654.0
2023-09-07 11:30:00,52.38,52.58,52.27,52.51,20591.0,48.7169,48.9029,48.6146,48.8378,20591.0
2023-09-07 12:00:00,52.49,52.59,52.29,52.29,27205.0,48.8192,48.9122,48.6332,48.6332,27205.0
2023-09-07 12:30:00,52.32,52.6,52.31,52.54,15012.0,48.6611,48.9215,48.6518,48.8657,15012.0
2023-09-07 13:00:00,52.51,52.6,52.42,52.47,17947.0,48.8378,48.9215,48.7541,48.8006,17947.0
2023-09-07 13:30:00,52.47,52.49,52.03,52.28,34390.0,48.8006,48.8192,48.3914,48.6239,34390.0
2023-09-07 14:00:00,52.25,52.53,52.23,52.42,30522.0,48.596,48.8564,48.5774,48.7541,30522.0
2023-09-07 14:30:00,52.38,52.54,52.35,52.48,34622.0,48.7169,48.8657,48.689,48.8099,34622.0
2023-09-07 15:00:00,52.43,52.67,52.31,52.64,34278.0,48.7634,48.9866,48.6518,48.9587,34278.0
2023-09-07 15:30:00,52.67,52.78,52.4,52.7,147450.0,48.9866,49.0889,48.7355,49.0145,147450.0
2023-09-08 09:30:00,52.56,52.82,51.95,52.42,22274.0,48.8843,49.1262,48.317,48.7541,22274.0
2023-09-08 10:00:00,52.58,53.39,52.58,53.26,18418.0,48.9029,49.6563,48.9029,49.5354,18418.0
2023-09-08 10:30:00,53.23,53.44,53.15,53.33,18365.0,49.5075,49.7028,49.4331,49.6005,18365.0
2023-09-08 11:00:00,53.35,53.65,53.31,53.34,15540.0,49.6191,49.8981,49.5819,49.6098,15540.0
2023-09-08 11:30:00,53.28,53.3,52.68,52.95,23055.0,49.554,49.5726,48.9959,49.2471,23055.0
2023-09-08 12:00:00,52.95,53.27,52.81,53.05,25703.0,49.2471,49.5447,49.1169,49.3401,25703.0
2023-09-08 12:30:00,52.99,53.13,52.87,52.91,16974.0,49.2843,49.4145,49.1727,49.2099,16974.0
2023-09-08 13:00:00,52.94,53.14,52.88,53.14,11256.0,49.2378,49.4238,49.182,49.4238,11256.0
2023-09-08 13:30:00,53.13,53.29,53.08,53.23,12018.0,49.4145,49.5633,49.368,49.5075,12018.0
2023-09-08 14:00:00,53.27,53.27,53.07,53.08,16424.0,49.5447,49.5447,49.3587,49.368,16424.0
2023-09-08 14:30:00,53.1,53.4,53.08,53.28,21458.0,49.3866,49.6656,49.368,49.554,21458.0
2023-09-08 15:00:00,53.28,53.36,53.19,53.19,17672.0,49.554,49.6284,49.4703,49.4703,17672.0
2023-09-08 15:30:00,53.22,53.34,52.8,53.14,127843.0,49.4982,49.6098,49.1076,49.4238,127843.0
2023-09-11 09:30:00,53.9,54.87,53.9,54.72,44034.0,50.1306,51.0328,50.1306,50.8933,44034.0
2023-09-11 10:00:00,54.73,54.85,54.15,54.76,18672.0,50.9026,51.0142,50.3631,50.9305,18672.0
2023-09-11 10:30:00,54.76,54.76,53.63,53.65,12365.0,50.9305,50.9305,49.8795,49.8981,12365.0
2023-09-11 11:00:00,53.66,54.05,53.57,54.05,13531.0,49.9074,50.2701,49.8237,50.2701,13531.0
2023-09-11 11:30:00,54.01,54.01,53.48,53.51,14450.0,50.2329,50.2329,49.74,49.7679,14450.0
2023-09-11 12:00:00,53.51,54.05,53.49,54.02,8635.0,49.7679,50.2701,49.7493,50.2422,8635.0
2023-09-11 12:30:00,54.05,54.36,54.0,54.22,27313.0,50.2701,50.5585,50.2236,50.4282,27313.0
2023-09-11 13:00:00,54.18,54.19,53.99,54.18,7695.0,50.391,50.4003,50.2143,50.391,7695.0
2023-09-11 13:30:00,54.16,54.18,54.04,54.11,10986.0,50.3724,50.391,50.2608,50.3259,10986.0
2023-09-11 14:00:00,54.09,54.11,53.96,54.0,12173.0,50.3073,50.3259,50.1864,50.2236,12173.0
2023-09-11 14:30:00,54.05,54.08,53.9,53.94,14767.0,50.2701,50.298,50.1306,50.1678,14767.0
2023-09-11 15:00:00,53.95,54.01,53.68,53.79,14013.0,50.1771,50.2329,49.926,50.0283,14013.0
2023-09-11 15:30:00,53.8,53.96,53.45,53.52,98418.0,50.0376,50.1864,49.7121,49.7772,98418.0
2023-09-12 09:30:00,52.84,53.85,52.84,53.22,16222.0,49.1448,50.0841,49.1448,49.4982,16222.0
2023-09-12 10:00:00,53.24,53.34,52.63,52.75,12421.0,49.5168,49.6098,48.9494,49.061,12421.0
2023-09-12 10:30:00,52.69,53.1,52.56,53.1,9644.0,49.0052,49.3866,48.8843,49.3866,9644.0
2023-09-12 11:00:00,53.03,53.34,52.99,53.32,9010.0,49.3215,49.6098,49.2843,49.5912,9010.0
2023-09-12 11:30:00,53.31,53.52,53.3,53.42,8470.0,49.5819,49.7772,49.5726,49.6842,8470.0
2023-09-12 12:00:00,53.44,53.59,53.41,53.53,9172.0,49.7028,49.8423,49.6749,49.7865,9172.0
2023-09-12 12:30:00,53.55,53.71,53.55,53.71,6944.0,49.8051,49.9539,49.8051,49.9539,6944.0
2023-09-12 13:00:00,53.72,53.9,53.63,53.89,7914.0,49.9632,50.1306,49.8795,50.1213,7914.0
2023-09-12 13:30:00,53.88,53.92,53.51,53.64,10601.0,50.112,50.1492,49.7679,49.8888,10601.0
2023-09-12 14:00:00,53.66,53.67,53.37,53.41,8408.0,49.9074,49.9167,49.6377,49.6749,8408.0
2023-09-12 14:30:00,53.39,53.51,53.31,53.32,19419.0,49.6563,49.7679,49.5819,49.5912,19419.0
2023-09-12 15:00:00,53.3,53.38,53.25,53.37,9004.0,49.5726,49.647,49.5261,49.6377,9004.0
2023-09-12 15:30:00,53.37,53.56,53.1,53.52,92842.0,49.6377,49.8144,49.3866,49.7772,92842.0
2023-09-13 09:30:00,53.5,53.82,53.26,53.33,27614.0,49.7586,50.0562,49.5354,49.6005,27614.0
2023-09-13 10:00:00,53.26,53.7,52.95,53.61,16141.0,49.5354,49.9446,49.2471,49.8609,16141.0
2023-09-13 10:30:00,53.77,53.97,53.65,53.88,22088.0,50.0097,50.1957,49.8981,50.112,22088.0
2023-09-13 11:00:00,53.91,54.13,53.78,53.83,9985.0,50.1399,50.3445,50.019,50.0655,9985.0
2023-09-13 11:30:00,53.79,53.86,53.56,53.56,36563.0,50.0283,50.0934,49.8144,49.8144,36563.0
2023-09-13 12:00:00,53.5,53.91,53.5,53.87,8758.0,49.7586,50.1399,49.7586,50.1027,8758.0
2023-09-13 12:30:00,53.91,53.91,53.69,53.78,12926.0,50.1399,50.1399,49.9353,50.019,12926.0
2023-09-13 13:00:00,53.74,53.87,53.71,53.76,22135.0,49.9818,50.1027,49.9539,50.0004,22135.0
2023-09-13 13:30:00,53.76,53.77,53.41,53.67,15728.0,50.0004,50.0097,49.6749,49.9167,15728.0
2023-09-13 14:00:00,53.71,53.75,53.32,53.44,20761.0,49.9539,49.9911,49.5912,49.7028,20761.0
2023-09-13 14:30:00,53.45,53.54,53.23,53.41,21365.0,49.7121,49.7958,49.5075,49.6749,21365.0
2023-09-13 15:00:00,53.39,53.46,53.3,53.34,28640.0,49.6563,49.7214,49.5726,49.6098,28640.0
2023-09-13 15:30:00,53.34,53.75,53.34,53.59,165336.0,49.6098,49.9911,49.6098,49.8423,165336.0
2023-09-14 09:30:00,54.2,54.7,54.01,54.5,29605.0,50.4096,50.8747,50.2329,50.6887,29605.0
2023-09-14 10:00:00,54.54,54.54,54.06,54.31,13341.0,50.7259,50.7259,50.2794,50.512,13341.0
2023-09-14 10:30:00,54.39,54.68,54.36,54.55,19818.0,50.5864,50.8561,50.5585,50.7352,19818.0
2023-09-14 11:00:00,54.55,54.83,54.54,54.59,8968.0,50.7352,50.9956,50.7259,50.7724,8968.0
2023-09-14 11:30:00,54.59,54.8,54.48,54.76,10403.0,50.7724,50.9677,50.6701,50.9305,10403.0
2023-09-14 12:00:00,54.79,54.85,54.54,54.6,9062.0,50.9584,51.0142,50.7259,50.7817,9062.0
2023-09-14 12:30:00,54.6,54.75,54.51,54.75,8021.0,50.7817,50.9212,50.698,50.9212,8021.0
2023-09-14 13:00:00,54.74,54.95,54.69,54.91,4576.0,50.9119,51.1072,50.8654,51.07,4576.0
2023-09-14 13:30:00,54.95,54.95,54.54,54.62,17697.0,51.1072,51.1072,50.7259,50.8003,17697.0
2023-09-14 14:00:00,54.66,54.78,54.57,54.71,16560.0,50.8375,50.9491,50.7538,50.884,16560.0
2023-09-14 14:30:00,54.73,54.78,54.61,54.7,12322.0,50.9026,50.9491,50.791,50.8747,12322.0
2023-09-14 15:00:00,54.72,54.72,54.56,54.58,15680.0,50.8933,50.8933,50.7445,50.7631,15680.0
2023-09-14 15:30:00,54.58,54.76,54.54,54.7,90381.0,50.7631,50.9305,50.7259,50.8747,90381.0
2023-09-15 09:30:00,54.67,55.2,54.48,55.05,37423.0,50.8468,51.3397,50.6701,51.2002,37423.0
2023-09-15 10:00:00,55.05,55.52,55.01,55.24,17760.0,51.2002,51.6373,51.163,51.3769,17760.0
2023-09-15 10:30:00,55.34,55.49,55.2,55.27,14201.0,51.4699,51.6094,51.3397,51.4048,14201.0
2023-09-15 11:00:00,55.27,55.63,55.15,55.58,13747.0,51.4048,51.7396,51.2932,51.6931,13747.0
2023-09-15 11:30:00,55.55,55.96,55.5,55.89,11602.0,51.6652,52.0466,51.6187,51.9815,11602.0
2023-09-15 12:00:00,55.9,56.04,55.47,55.52,47725.0,51.9908,52.121,51.5908,51.6373,47725.0
2023-09-15 12:30:00,55.48,55.55,55.32,55.48,27532.0,51.6001,51.6652,51.4513,51.6001,27532.0
2023-09-15 13:00:00,55.46,55.46,54.96,55.11,22563.0,51.5815,51.5815,51.1165,51.256,22563.0
2023-09-15 13:30:00,55.14,55.48,55.06,55.18,62467.0,51.2839,51.6001,51.2095,51.3211,62467.0
2023-09-15 14:00:00,55.18,55.21,54.91,55.02,25591.0,51.3211,51.349,51.07,51.1723,25591.0
2023-09-15 14:30:00,55.02,55.38,55.01,55.32,45115.0,51.1723,51.5071,51.163,51.4513,45115.0
2023-09-15 15:00:00,55.31,55.41,55.03,55.06,98997.0,51.442,51.535,51.1816,51.2095,98997.0
2023-09-15 15:30:00,55.08,55.19,54.87,55.06,264589.0,51.2281,51.3304,51.0328,51.2095,264589.0
2023-09-18 09:30:00,54.69,54.69,53.27,53.9,36679.0,50.8654,50.8654,49.5447,50.1306,36679.0
2023-09-18 10:00:00,53.79,54.28,53.77,54.1,38117.0,50.0283,50.484,50.0097,50.3166,38117.0
2023-09-18 10:30:00,54.09,54.2,53.52,53.75,55946.0,50.3073,50.4096,49.7772,49.9911,55946.0
2023-09-18 11:00:00,53.79,53.81,53.13,53.6,17466.0,50.0283,50.0469,49.4145,49.8516,17466.0
2023-09-18 11:30:00,53.6,53.87,53.59,53.82,13598.0,49.8516,50.1027,49.8423,50.0562,13598.0
2023-09-18 12:00:00,53.9,53.9,53.52,53.52,14836.0,50.1306,50.1306,49.7772,49.7772,14836.0
2023-09-18 12:30:00,53.58,53.95,53.58,53.95,13845.0,49.833,50.1771,49.833,50.1771,13845.0
2023-09-18 13:00:00,53.96,54.02,53.66,53.69,13314.0,50.1864,50.2422,49.9074,49.9353,13314.0
2023-09-18 13:30:00,53.66,53.95,53.61,53.85,15561.0,49.9074,50.1771,49.8609,50.0841,15561.0
2023-09-18 14:00:00,53.76,53.87,53.54,53.85,31284.0,50.0004,50.1027,49.7958,50.0841,31284.0
2023-09-18 14:30:00,53.85,54.04,53.79,53.91,18351.0,50.0841,50.2608,50.0283,50.1399,18351.0
2023-09-18 15:00:00,53.9,54.16,53.84,54.07,17607.0,50.1306,50.3724,50.0748,50.2887,17607.0
2023-09-18 15:30:00,54.06,54.13,53.82,53.92,89577.0,50.2794,50.3445,50.0562,50.1492,89577.0
2023-09-19 09:30:00,53.76,54.82,53.76,54.7,25898.0,50.0004,50.9863,50.0004,50.8747,25898.0
2023-09-19 10:00:00,54.67,54.67,53.95,54.18,21708.0,50.8468,50.8468,50.1771,50.391,21708.0
2023-09-19 10:30:00,54.18,54.18,53.41,53.48,8706.0,50.391,50.391,49.6749,49.74,8706.0
2023-09-19 11:00:00,53.44,53.48,53.04,53.18,16294.0,49.7028,49.74,49.3308,49.461,16294.0
2023-09-19 11:30:00,53.16,53.16,52.83,52.9,8409.0,49.4424,49.4424,49.1355,49.2006,8409.0
2023-09-19 12:00:00,52.9,53.14,52.84,53.14,13527.0,49.2006,49.4238,49.1448,49.4238,13527.0
2023-09-19 12:30:00,53.07,53.12,52.92,53.09,8331.0,49.3587,49.4052,49.2192,49.3773,8331.0
2023-09-19 13:00:00,53.09,53.33,52.95,53.03,17984.0,49.3773,49.6005,49.2471,49.3215,17984.0
2023-09-19 13:30:00,53.08,53.12,52.95,53.06,13089.0,49.368,49.4052,49.2471,49.3494,13089.0
2023-09-19 14:00:00,53.08,53.24,52.98,53.02,17031.0,49.368,49.5168,49.275,49.3122,17031.0
2023-09-19 14:30:00,53.03,53.12,52.67,52.78,23020.0,49.3215,49.4052,48.9866,49.0889,23020.0
2023-09-19 15:00:00,52.79,52.95,52.71,52.91,14279.0,49.0982,49.2471,49.0238,49.2099,14279.0
2023-09-19 15:30:00,52.93,53.19,52.83,52.96,145052.0,49.2285,49.4703,49.1355,49.2564,145052.0
2023-09-20 09:30:00,53.35,54.11,53.11,53.93,9334.0,49.6191,50.3259,49.3959,50.1585,9334.0
2023-09-20 10:00:00,53.9,53.97,53.15,53.22,9909.0,50.1306,50.1957,49.4331,49.4982,9909.0
2023-09-20 10:30:00,53.23,53.59,53.18,53.34,12287.0,49.5075,49.8423,49.461,49.6098,12287.0
2023-09-20 11:00:00,53.36,53.43,53.1,53.13,6188.0,49.6284,49.6935,49.3866,49.4145,6188.0
2023-09-20 11:30:00,53.09,53.33,53.01,53.17,8331.0,49.3773,49.6005,49.3029,49.4517,8331.0
2023-09-20 12:00:00,53.13,53.25,53.04,53.2,9381.0,49.4145,49.5261,49.3308,49.4796,9381.0
2023-09-20 12:30:00,53.14,53.16,52.93,52.99,7846.0,49.4238,49.4424,49.2285,49.2843,7846.0
2023-09-20 13:00:00,52.99,53.07,52.87,52.95,9091.0,49.2843,49.3587,49.1727,49.2471,9091.0
2023-09-20 13:30:00,52.95,52.95,52.7,52.75,13315.0,49.2471,49.2471,49.0145,49.061,13315.0
2023-09-20 14:00:00,52.71,52.71,52.39,52.55,12132.0,49.0238,49.0238,48.7262,48.875,12132.0
2023-09-20 14:30:00,52.55,52.68,52.46,52.6,21105.0,48.875,48.9959,48.7913,48.9215,21105.0
2023-09-20 15:00:00,52.48,52.6,52.18,52.35,18295.0,48.8099,48.9215,48.5309,48.689,18295.0
2023-09-20 15:30:00,52.32,52.32,51.91,52.26,149182.0,48.6611,48.6611,48.2798,48.6053,149182.0
2023-09-21 09:30:00,51.66,52.17,51.18,51.22,16678.0,48.0473,48.5216,47.6008,47.638,16678.0
2023-09-21 10:00:00,51.25,51.58,51.21,51.21,12673.0,47.6659,47.9729,47.6287,47.6287,12673.0
2023-09-21 10:30:00,51.2,51.25,50.87,50.91,26471.0,47.6194,47.6659,47.3125,47.3497,26471.0
2023-09-21 11:00:00,50.91,51.34,50.81,51.28,12928.0,47.3497,47.7497,47.2567,47.6938,12928.0
2023-09-21 11:30:00,51.34,51.71,51.27,51.3,20982.0,47.7497,48.0938,47.6845,47.7124,20982.0
2023-09-21 12:00:00,51.26,51.27,51.09,51.09,14188.0,47.6752,47.6845,47.5171,47.5171,14188.0
2023-09-21 12:30:00,51.13,51.21,50.95,51.13,22725.0,47.5543,47.6287,47.3869,47.5543,22725.0
2023-09-21 13:00:00,51.11,51.2,51.04,51.09,13675.0,47.5357,47.6194,47.4706,47.5171,13675.0
2023-09-21 13:30:00,51.12,51.19,50.96,51.14,15688.0,47.545,47.6101,47.3962,47.5636,15688.0
2023-09-21 14:00:00,51.14,51.31,51.03,51.03,21802.0,47.5636,47.7217,47.4613,47.4613,21802.0
2023-09-21 14:30:00,51.03,51.1,50.79,50.87,21576.0,47.4613,47.5264,47.2381,47.3125,21576.0
2023-09-21 15:00:00,50.87,51.07,50.81,50.87,20793.0,47.3125,47.4985,47.2567,47.3125,20793.0
2023-09-21 15:30:00,50.87,51.12,50.71,51.06,144029.0,47.3125,47.545,47.1637,47.4892,144029.0
2023-09-22 09:30:00,51.5,51.86,51.23,51.3,22578.0,47.8985,48.2333,47.6473,47.7124,22578.0
2023-09-22 10:00:00,51.22,51.28,50.69,50.79,11995.0,47.638,47.6938,47.1451,47.2381,11995.0
2023-09-22 10:30:00,50.79,51.09,50.77,50.98,59137.0,47.2381,47.5171,47.2195,47.4148,59137.0
2023-09-22 11:00:00,51.0,51.05,50.65,50.82,19702.0,47.4334,47.4799,47.1079,47.266,19702.0
2023-09-22 11:30:00,50.8,50.89,50.66,50.8,11482.0,47.2474,47.3311,47.1172,47.2474,11482.0
2023-09-22 12:00:00,50.8,50.83,50.69,50.78,11037.0,47.2474,47.2753,47.1451,47.2288,11037.0
2023-09-22 12:30:00,50.8,51.06,50.73,51.03,14176.0,47.2474,47.4892,47.1823,47.4613,14176.0
2023-09-22 13:00:00,51.0,51.05,50.54,50.62,24348.0,47.4334,47.4799,47.0056,47.08,24348.0
2023-09-22 13:30:00,50.66,50.95,50.62,50.92,28778.0,47.1172,47.3869,47.08,47.359,28778.0
2023-09-22 14:00:00,50.93,51.01,50.82,50.87,20106.0,47.3683,47.4427,47.266,47.3125,20106.0
2023-09-22 14:30:00,50.88,50.99,50.73,50.79,17251.0,47.3218,47.4241,47.1823,47.2381,17251.0
2023-09-22 15:00:00,50.76,50.95,50.76,50.9,13127.0,47.2102,47.3869,47.2102,47.3404,13127.0
2023-09-22 15:30:00,50.9,51.13,50.8,50.85,101246.0,47.3404,47.5543,47.2474,47.2939,101246.0
2023-09-25 09:30:00,50.49,51.55,50.49,51.34,10981.0,46.9591,47.945,46.9591,47.7497,10981.0
2023-09-25 10:00:00,51.22,51.26,50.91,50.95,8073.0,47.638,47.6752,47.3497,47.3869,8073.0
2023-09-25 10:30:00,51.01,51.35,51.0,51.11,12107.0,47.4427,47.759,47.4334,47.5357,12107.0
2023-09-25 11:00:00,51.02,51.32,51.02,51.15,23654.0,47.452,47.7311,47.452,47.5729,23654.0
2023-09-25 11:30:00,51.11,51.43,51.08,51.34,13085.0,47.5357,47.8334,47.5078,47.7497,13085.0
2023-09-25 12:00:00,51.35,51.72,51.32,51.72,9883.0,47.759,48.1031,47.7311,48.1031,9883.0
2023-09-25 12:30:00,51.74,51.79,51.5,51.79,14006.0,48.1217,48.1682,47.8985,48.1682,14006.0
2023-09-25 13:00:00,51.78,51.9,51.63,51.72,9891.0,48.1589,48.2705,48.0194,48.1031,9891.0
2023-09-25 13:30:00,51.69,51.97,51.67,51.96,14642.0,48.0752,48.3356,48.0566,48.3263,14642.0
2023-09-25 14:00:00,51.99,52.04,51.8,51.87,25787.0,48.3542,48.4007,48.1775,48.2426,25787.0
2023-09-25 14:30:00,51.9,52.06,51.87,51.88,13233.0,48.2705,48.4193,48.2426,48.2519,13233.0
2023-09-25 15:00:00,51.88,51.9,51.51,51.76,24313.0,48.2519,48.2705,47.9078,48.1403,24313.0
2023-09-25 15:30:00,51.74,51.97,51.6,51.77,90727.0,48.1217,48.3356,47.9915,48.1496,90727.0
2023-09-26 09:30:00,51.06,52.1,51.06,51.68,17729.0,47.4892,48.4565,47.4892,48.0659,17729.0
2023-09-26 10:00:00,51.88,52.02,51.55,51.94,12914.0,48.2519,48.3821,47.945,48.3077,12914.0
2023-09-26 10:30:00,52.0,52.16,51.85,52.03,10081.0,48.3635,48.5123,48.224,48.3914,10081.0
2023-09-26 11:00:00,52.08,52.27,51.97,52.08,14079.0,48.4379,48.6146,48.3356,48.4379,14079.0
2023-09-26 11:30:00,52.05,52.18,51.88,52.18,10805.0,48.41,48.5309,48.2519,48.5309,10805.0
2023-09-26 12:00:00,52.18,52.21,51.98,52.18,8232.0,48.5309,48.5588,48.3449,48.5309,8232.0
2023-09-26 12:30:00,52.19,52.23,51.97,52.0,6913.0,48.5402,48.5774,48.3356,48.3635,6913.0
2023-09-26 13:00:00,51.97,52.19,51.86,51.95,8956.0,48.3356,48.5402,48.2333,48.317,8956.0
2023-09-26 13:30:00,51.94,52.05,51.81,51.97,19215.0,48.3077,48.41,48.1868,48.3356,19215.0
2023-09-26 14:00:00,52.0,52.02,51.91,51.98,35005.0,48.3635,48.3821,48.2798,48.3449,35005.0
2023-09-26 14:30:00,51.97,52.24,51.93,52.18,20554.0,48.3356,48.5867,48.2984,48.5309,20554.0
2023-09-26 15:00:00,52.18,52.37,52.11,52.33,28590.0,48.5309,48.7076,48.4658,48.6704,28590.0
2023-09-26 15:30:00,52.3,52.65,52.25,52.46,161942.0,48.6425,48.968,48.596,48.7913,161942.0
2023-09-27 09:30:00,52.14,53.11,51.57,53.11,25385.0,48.4937,49.3959,47.9636,49.3959,25385.0
2023-09-27 10:00:00,53.12,53.8,52.96,53.8,37243.0,49.4052,50.0376,49.2564,50.0376,37243.0
2023-09-27 10:30:00,53.78,53.91,52.99,52.99,161512.0,50.019,50.1399,49.2843,49.2843,161512.0
2023-09-27 11:00:00,53.04,53.3,52.56,52.67,34229.0,49.3308,49.5726,48.8843,48.9866,34229.0
2023-09-27 11:30:00,52.7,52.71,52.13,52.41,13487.0,49.0145,49.0238,48.4844,48.7448,13487.0
2023-09-27 12:00:00,52.44,52.59,52.35,52.54,17126.0,48.7727,48.9122,48.689,48.8657,17126.0
2023-09-27 12:30:00,52.6,52.9,52.53,52.74,19367.0,48.9215,49.2006,48.8564,49.0517,19367.0
2023-09-27 13:00:00,52.75,52.91,52.62,52.86,28060.0,49.061,49.2099,48.9401,49.1634,28060.0
2023-09-27 13:30:00,52.86,52.97,52.69,52.96,41315.0,49.1634,49.2657,49.0052,49.2564,41315.0
2023-09-27 14:00:00,52.96,53.26,52.83,53.21,18868.0,49.2564,49.5354,49.1355,49.4889,18868.0
2023-09-27 14:30:00,53.23,53.51,53.15,53.27,30868.0,49.5075,49.7679,49.4331,49.5447,30868.0
2023-09-27 15:00:00,53.27,53.52,53.16,53.29,45863.0,49.5447,49.7772,49.4424,49.5633,45863.0
2023-09-27 15:30:00,53.29,53.29,52.91,52.96,163459.0,49.5633,49.5633,49.2099,49.2564,163459.0
2023-09-28 09:30:00,52.86,53.19,52.66,52.69,9768.0,49.1634,49.4703,48.9773,49.0052,9768.0
2023-09-28 10:00:00,52.69,52.69,51.62,51.62,15486.0,49.0052,49.0052,48.0101,48.0101,15486.0
2023-09-28 10:30:00,51.55,51.69,51.23,51.63,15060.0,47.945,48.0752,47.6473,48.0194,15060.0
2023-09-28 11:00:00,51.59,52.12,51.42,52.07,22515.0,47.9822,48.4751,47.8241,48.4286,22515.0
2023-09-28 11:30:00,52.12,52.4,52.02,52.32,14627.0,48.4751,48.7355,48.3821,48.6611,14627.0
2023-09-28 12:00:00,52.31,52.36,51.96,52.21,37069.0,48.6518,48.6983,48.3263,48.5588,37069.0
2023-09-28 12:30:00,52.16,52.34,51.97,52.13,13150.0,48.5123,48.6797,48.3356,48.4844,13150.0
2023-09-28 13:00:00,52.13,52.35,52.03,52.07,11038.0,48.4844,48.689,48.3914,48.4286,11038.0
2023-09-28 13:30:00,52.07,52.1,51.86,51.99,21485.0,48.4286,48.4565,48.2333,48.3542,21485.0
2023-09-28 14:00:00,51.99,52.17,51.94,52.11,11876.0,48.3542,48.5216,48.3077,48.4658,11876.0
2023-09-28 14:30:00,52.08,52.28,51.98,52.18,13003.0,48.4379,48.6239,48.3449,48.5309,13003.0
2023-09-28 15:00:00,52.19,52.42,52.09,52.3,17233.0,48.5402,48.7541,48.4472,48.6425,17233.0
2023-09-28 15:30:00,52.3,52.33,51.66,51.9,187338.0,48.6425,48.6704,48.0473,48.2705,187338.0
2023-09-29 09:30:00,52.73,53.56,52.6,53.04,15198.0,49.0424,49.8144,48.9215,49.3308,15198.0
2023-09-29 10:00:00,52.91,52.96,52.54,52.6,7241.0,49.2099,49.2564,48.8657,48.9215,7241.0
2023-09-29 10:30:00,52.69,52.91,52.56,52.56,5422.0,49.0052,49.2099,48.8843,48.8843,5422.0
2023-09-29 11:00:00,52.57,52.94,52.23,52.48,17151.0,48.8936,49.2378,48.5774,48.8099,17151.0
2023-09-29 11:30:00,52.48,52.69,52.14,52.31,14014.0,48.8099,49.0052,48.4937,48.6518,14014.0
2023-09-29 12:00:00,52.3,52.73,52.29,52.55,8594.0,48.6425,49.0424,48.6332,48.875,8594.0
2023-09-29 12:30:00,52.52,52.56,52.26,52.27,10264.0,48.8471,48.8843,48.6053,48.6146,10264.0
2023-09-29 13:00:00,52.28,52.28,51.75,52.02,7724.0,48.6239,48.6239,48.131,48.3821,7724.0
2023-09-29 13:30:00,52.07,52.19,51.92,52.11,7213.0,48.4286,48.5402,48.2891,48.4658,7213.0
2023-09-29 14:00:00,51.99,52.0,51.57,51.57,9040.0,48.3542,48.3635,47.9636,47.9636,9040.0
2023-09-29 14:30:00,51.6,51.99,51.58,51.97,8686.0,47.9915,48.3542,47.9729,48.3356,8686.0
2023-09-29 15:00:00,52.01,52.1,51.5,51.61,18717.0,48.3728,48.4565,47.8985,48.0008,18717.0
2023-09-29 15:30:00,51.58,51.8,51.48,51.68,102735.0,47.9729,48.1775,47.8799,48.0659,102735.0
2023-10-02 09:30:00,51.32,51.32,49.84,49.96,24177.0,47.7311,47.7311,46.3546,46.4662,24177.0
2023-10-02 10:00:00,50.01,50.23,49.56,49.58,23912.0,46.5127,46.7173,46.0941,46.1127,23912.0
2023-10-02 10:30:00,49.59,49.8,49.4,49.65,26188.0,46.122,46.3173,45.9453,46.1778,26188.0
2023-10-02 11:00:00,49.67,49.93,49.18,49.31,79981.0,46.1964,46.4383,45.7407,45.8616,79981.0
2023-10-02 11:30:00,49.29,49.44,48.85,48.93,50436.0,45.843,45.9825,45.4338,45.5082,50436.0
2023-10-02 12:00:00,48.95,49.06,48.4,48.5,38742.0,45.5268,45.6291,45.0153,45.1083,38742.0
2023-10-02 12:30:00,48.48,48.48,47.92,48.04,39906.0,45.0897,45.0897,44.5688,44.6804,39906.0
2023-10-02 13:00:00,48.02,48.12,47.77,47.93,26125.0,44.6618,44.7548,44.4293,44.5781,26125.0
2023-10-02 13:30:00,48.0,48.2,47.92,47.99,24610.0,44.6432,44.8292,44.5688,44.6339,24610.0
2023-10-02 14:00:00,48.03,48.33,47.99,48.12,30656.0,44.6711,44.9501,44.6339,44.7548,30656.0
2023-10-02 14:30:00,48.13,48.13,47.86,47.9,34351.0,44.7641,44.7641,44.513,44.5502,34351.0
2023-10-02 15:00:00,47.94,48.16,47.64,48.0,24037.0,44.5874,44.792,44.3084,44.6432,24037.0
2023-10-02 15:30:00,48.02,48.02,47.56,47.62,149232.0,44.6618,44.6618,44.234,44.2898,149232.0
2023-10-03 09:30:00,47.5,47.64,46.73,47.62,39305.0,44.1782,44.3084,43.462,44.2898,39305.0
2023-10-03 10:00:00,47.46,47.75,46.96,47.58,20260.0,44.141,44.4107,43.676,44.2526,20260.0
2023-10-03 10:30:00,47.69,47.86,47.54,47.64,6963.0,44.3549,44.513,44.2154,44.3084,6963.0
2023-10-03 11:00:00,47.64,48.14,47.63,47.96,33458.0,44.3084,44.7734,44.2991,44.606,33458.0
2023-10-03 11:30:00,47.92,48.0,47.69,47.8,19843.0,44.5688,44.6432,44.3549,44.4572,19843.0
2023-10-03 12:00:00,47.82,48.0,47.66,47.99,22944.0,44.4758,44.6432,44.327,44.6339,22944.0
2023-10-03 12:30:00,48.0,48.14,47.81,48.11,17043.0,44.6432,44.7734,44.4665,44.7455,17043.0
2023-10-03 13:00:00,48.12,48.14,47.76,47.84,28440.0,44.7548,44.7734,44.42,44.4944,28440.0
2023-10-03 13:30:00,47.81,47.81,47.49,47.52,18702.0,44.4665,44.4665,44.1689,44.1968,18702.0
2023-10-03 14:00:00,47.52,47.52,47.29,47.34,14483.0,44.1968,44.1968,43.9829,44.0294,14483.0
2023-10-03 14:30:00,47.34,47.52,47.2,47.2,26577.0,44.0294,44.1968,43.8992,43.8992,26577.0
2023-10-03 15:00:00,47.18,47.26,46.99,47.02,51341.0,43.8806,43.955,43.7039,43.7318,51341.0
2023-10-03 15:30:00,47.0,47.18,47.0,47.15,99746.0,43.7132,43.8806,43.7132,43.8527,99746.0
2023-10-04 09:30:00,47.47,47.61,46.91,47.15,53930.0,44.1503,44.2805,43.6295,43.8527,53930.0
2023-10-04 10:00:00,47.15,47.23,46.96,47.02,34902.0,43.8527,43.9271,43.676,43.7318,34902.0
2023-10-04 10:30:00,47.04,47.25,46.96,47.09,22539.0,43.7504,43.9457,43.676,43.7969,22539.0
2023-10-04 11:00:00,47.09,47.21,47.06,47.11,23901.0,43.7969,43.9085,43.769,43.8155,23901.0
2023-10-04 11:30:00,47.09,47.53,47.09,47.48,31853.0,43.7969,44.2061,43.7969,44.1596,31853.0
2023-10-04 12:00:00,47.5,47.55,47.36,47.49,21555.0,44.1782,44.2247,44.048,44.1689,21555.0
2023-10-04 12:30:00,47.51,47.71,47.46,47.46,37376.0,44.1875,44.3735,44.141,44.141,37376.0
2023-10-04 13:00:00,47.46,47.62,47.4,47.43,9134.0,44.141,44.2898,44.0852,44.1131,9134.0
2023-10-04 13:30:00,47.44,47.65,47.43,47.43,14403.0,44.1224,44.3177,44.1131,44.1131,14403.0
2023-10-04 14:00:00,47.47,47.89,47.43,47.75,16961.0,44.1503,44.5409,44.1131,44.4107,16961.0
2023-10-04 14:30:00,47.73,47.81,47.64,47.74,10196.0,44.3921,44.4665,44.3084,44.4014,10196.0
2023-10-04 15:00:00,47.76,47.82,47.63,47.66,18860.0,44.42,44.4758,44.2991,44.327,18860.0
2023-10-04 15:30:00,47.66,48.03,47.65,47.83,77621.0,44.327,44.6711,44.3177,44.4851,77621.0
2023-10-05 09:30:00,47.48,47.88,46.75,47.13,23863.0,44.1596,44.5316,43.4806,43.8341,23863.0
2023-10-05 10:00:00,47.07,47.37,46.54,46.58,51851.0,43.7783,44.0573,43.2853,43.3225,51851.0
2023-10-05 10:30:00,46.53,46.76,46.16,46.16,54040.0,43.276,43.4899,42.9319,42.9319,54040.0
2023-10-05 11:00:00,46.1,46.1,45.6,45.69,57270.0,42.8761,42.8761,42.4111,42.4948,57270.0
2023-10-05 11:30:00,45.71,46.15,45.68,45.84,29564.0,42.5134,42.9226,42.4855,42.6343,29564.0
2023-10-05 12:00:00,45.83,45.97,45.73,45.77,30520.0,42.625,42.7552,42.532,42.5692,30520.0
2023-10-05 12:30:00,45.78,45.86,45.67,45.74,30352.0,42.5785,42.6529,42.4762,42.5413,30352.0
2023-10-05 13:00:00,45.74,45.83,45.63,45.81,40006.0,42.5413,42.625,42.439,42.6064,40006.0
2023-10-05 13:30:00,45.81,46.35,45.78,46.3,27269.0,42.6064,43.1086,42.5785,43.0621,27269.0
2023-10-05 14:00:00,46.31,46.53,46.29,46.37,29069.0,43.0714,43.276,43.0528,43.1272,29069.0
2023-10-05 14:30:00,46.39,46.7,46.37,46.66,34632.0,43.1458,43.4341,43.1272,43.3969,34632.0
2023-10-05 15:00:00,46.66,46.68,46.4,46.54,37233.0,43.3969,43.4155,43.1551,43.2853,37233.0
2023-10-05 15:30:00,46.54,46.56,46.27,46.31,128072.0,43.2853,43.3039,43.0342,43.0714,128072.0
2023-10-06 09:30:00,45.95,46.4,45.92,46.12,15393.0,42.7366,43.1551,42.7087,42.8947,15393.0
2023-10-06 10:00:00,46.09,46.15,45.13,45.22,38948.0,42.8668,42.9226,41.9739,42.0576,38948.0
2023-10-06 10:30:00,45.25,46.06,45.24,46.01,15491.0,42.0855,42.8389,42.0762,42.7924,15491.0
2023-10-06 11:00:00,45.99,46.41,45.95,46.37,21217.0,42.7738,43.1644,42.7366,43.1272,21217.0
2023-10-06 11:30:00,46.37,47.46,46.37,47.42,17190.0,43.1272,44.141,43.1272,44.1038,17190.0
2023-10-06 12:00:00,47.41,47.59,46.98,47.12,33828.0,44.0945,44.2619,43.6946,43.8248,33828.0
2023-10-06 12:30:00,47.09,47.23,46.9,47.14,21989.0,43.7969,43.9271,43.6202,43.8434,21989.0
2023-10-06 13:00:00,47.16,47.39,47.14,47.34,14516.0,43.862,44.0759,43.8434,44.0294,14516.0
2023-10-06 13:30:00,47.38,47.57,47.36,47.45,17595.0,44.0666,44.2433,44.048,44.1317,17595.0
2023-10-06 14:00:00,47.47,47.62,47.28,47.61,13917.0,44.1503,44.2898,43.9736,44.2805,13917.0
2023-10-06 14:30:00,47.63,47.65,47.47,47.51,20068.0,44.2991,44.3177,44.1503,44.1875,20068.0
2023-10-06 15:00:00,47.56,47.63,47.23,47.39,28424.0,44.234,44.2991,43.9271,44.0759,28424.0
2023-10-06 15:30:00,47.41,47.47,47.08,47.13,99101.0,44.0945,44.1503,43.7876,43.8341,99101.0
2023-10-09 09:30:00,46.52,47.08,46.43,46.53,14368.0,43.2667,43.7876,43.183,43.276,14368.0
2023-10-09 10:00:00,46.59,46.78,46.28,46.78,10878.0,43.3318,43.5085,43.0435,43.5085,10878.0
2023-10-09 10:30:00,46.68,46.96,46.47,46.91,21215.0,43.4155,43.676,43.2202,43.6295,21215.0
2023-10-09 11:00:00,46.95,47.07,46.8,46.85,14892.0,43.6667,43.7783,43.5271,43.5737,14892.0
2023-10-09 11:30:00,46.88,46.93,46.71,46.88,10497.0,43.6016,43.6481,43.4434,43.6016,10497.0
2023-10-09 12:00:00,46.88,47.23,46.86,47.12,11233.0,43.6016,43.9271,43.583,43.8248,11233.0
2023-10-09 12:30:00,47.15,47.15,46.75,46.75,11487.0,43.8527,43.8527,43.4806,43.4806,11487.0
2023-10-09 13:00:00,46.76,46.91,46.7,46.85,9015.0,43.4899,43.6295,43.4341,43.5737,9015.0
2023-10-09 13:30:00,46.89,47.18,46.86,47.08,11504.0,43.6109,43.8806,43.583,43.7876,11504.0
2023-10-09 14:00:00,47.08,47.34,47.01,47.25,21025.0,43.7876,44.0294,43.7225,43.9457,21025.0
2023-10-09 14:30:00,47.23,47.31,47.04,47.27,12995.0,43.9271,44.0015,43.7504,43.9643,12995.0
2023-10-09 15:00:00,47.26,47.26,46.97,47.05,17112.0,43.955,43.955,43.6853,43.7597,17112.0
2023-10-09 15:30:00,47.05,47.13,46.93,47.11,74371.0,43.7597,43.8341,43.6481,43.8155,74371.0
2023-10-10 09:30:00,47.59,47.91,47.38,47.84,13641.0,44.2619,44.5595,44.0666,44.4944,13641.0
2023-10-10 10:00:00,47.86,48.95,47.85,48.95,16352.0,44.513,45.5268,44.5037,45.5268,16352.0
2023-10-10 10:30:00,48.94,48.96,48.54,48.65,30579.0,45.5175,45.5361,45.1455,45.2478,30579.0
2023-10-10 11:00:00,48.64,48.97,48.58,48.92,13629.0,45.2385,45.5454,45.1827,45.4989,13629.0
2023-10-10 11:30:00,48.9,49.18,48.9,49.14,18620.0,45.4803,45.7407,45.4803,45.7035,18620.0
2023-10-10 12:00:00,49.17,49.19,48.76,48.82,17280.0,45.7314,45.75,45.3501,45.4059,17280.0
2023-10-10 12:30:00,48.85,49.08,48.85,48.94,12099.0,45.4338,45.6477,45.4338,45.5175,12099.0
2023-10-10 13:00:00,48.92,48.92,48.56,48.63,7968.0,45.4989,45.4989,45.1641,45.2292,7968.0
2023-10-10 13:30:00,48.66,48.84,48.64,48.74,9726.0,45.2571,45.4245,45.2385,45.3315,9726.0
2023-10-10 14:00:00,48.78,48.88,48.48,48.54,19468.0,45.3687,45.4617,45.0897,45.1455,19468.0
2023-10-10 14:30:00,48.53,48.68,48.4,48.55,28865.0,45.1362,45.2757,45.0153,45.1548,28865.0
2023-10-10 15:00:00,48.57,48.79,48.57,48.75,26529.0,45.1734,45.378,45.1734,45.3408,26529.0
2023-10-10 15:30:00,48.79,48.99,48.68,48.92,57196.0,45.378,45.564,45.2757,45.4989,57196.0
2023-10-11 09:30:00,48.97,49.17,48.31,48.61,14789.0,45.5454,45.7314,44.9315,45.2106,14789.0
2023-10-11 10:00:00,48.6,48.99,48.55,48.74,12944.0,45.2013,45.564,45.1548,45.3315,12944.0
2023-10-11 10:30:00,48.81,48.94,48.58,48.77,30132.0,45.3966,45.5175,45.1827,45.3594,30132.0
2023-10-11 11:00:00,48.94,49.04,48.44,48.61,9466.0,45.5175,45.6105,45.0525,45.2106,9466.0
2023-10-11 11:30:00,48.61,48.82,48.59,48.73,15589.0,45.2106,45.4059,45.192,45.3222,15589.0
2023-10-11 12:00:00,48.74,48.82,48.6,48.65,13214.0,45.3315,45.4059,45.2013,45.2478,13214.0
2023-10-11 12:30:00,48.61,48.73,48.61,48.69,9750.0,45.2106,45.3222,45.2106,45.285,9750.0
2023-10-11 13:00:00,48.71,48.82,48.59,48.7,14299.0,45.3036,45.4059,45.192,45.2943,14299.0
2023-10-11 13:30:00,48.65,48.82,48.59,48.82,14951.0,45.2478,45.4059,45.192,45.4059,14951.0
2023-10-11 14:00:00,48.84,49.1,48.83,48.88,10576.0,45.4245,45.6663,45.4152,45.4617,10576.0
2023-10-11 14:30:00,48.87,48.92,48.69,48.73,7625.0,45.4524,45.4989,45.285,45.3222,7625.0
2023-10-11 15:00:00,48.76,48.84,48.65,48.78,17048.0,45.3501,45.4245,45.2478,45.3687,17048.0
2023-10-11 15:30:00,48.78,48.81,48.57,48.63,67893.0,45.3687,45.3966,45.1734,45.2292,67893.0
2023-10-12 09:30:00,48.65,48.65,46.85,47.06,27477.0,45.2478,45.2478,43.5737,43.769,27477.0
2023-10-12 10:00:00,47.05,47.25,46.86,47.19,30775.0,43.7597,43.9457,43.583,43.8899,30775.0
2023-10-12 10:30:00,47.2,47.28,46.95,47.22,14537.0,43.8992,43.9736,43.6667,43.9178,14537.0
2023-10-12 11:00:00,47.19,47.49,47.14,47.49,15145.0,43.8899,44.1689,43.8434,44.1689,15145.0
2023-10-12 11:30:00,47.38,47.53,47.2,47.36,9078.0,44.0666,44.2061,43.8992,44.048,9078.0
2023-10-12 12:00:00,47.41,47.57,47.34,47.49,10319.0,44.0945,44.2433,44.0294,44.1689,10319.0
2023-10-12 12:30:00,47.51,47.52,47.14,47.32,28714.0,44.1875,44.1968,43.8434,44.0108,28714.0
2023-10-12 13:00:00,47.3,47.31,47.13,47.15,12503.0,43.9922,44.0015,43.8341,43.8527,12503.0
2023-10-12 13:30:00,47.14,47.17,46.81,46.84,28112.0,43.8434,43.8713,43.5364,43.5643,28112.0
2023-10-12 14:00:00,46.86,46.91,46.62,46.76,33305.0,43.583,43.6295,43.3597,43.4899,33305.0
2023-10-12 14:30:00,46.69,46.87,46.65,46.81,16122.0,43.4248,43.5923,43.3876,43.5364,16122.0
2023-10-12 15:00:00,46.83,46.91,46.69,46.78,13039.0,43.555,43.6295,43.4248,43.5085,13039.0
2023-10-12 15:30:00,46.78,46.95,46.76,46.94,62718.0,43.5085,43.6667,43.4899,43.6574,62718.0
2023-10-13 09:30:00,47.27,47.42,46.87,47.34,12585.0,43.9643,44.1038,43.5923,44.0294,12585.0
2023-10-13 10:00:00,47.25,47.68,47.18,47.6,9853.0,43.9457,44.3456,43.8806,44.2712,9853.0
2023-10-13 10:30:00,47.58,47.91,47.58,47.87,9585.0,44.2526,44.5595,44.2526,44.5223,9585.0
2023-10-13 11:00:00,47.86,48.11,47.72,48.08,15368.0,44.513,44.7455,44.3828,44.7176,15368.0
2023-10-13 11:30:00,48.05,48.1,47.55,47.62,16333.0,44.6897,44.7362,44.2247,44.2898,16333.0
2023-10-13 12:00:00,47.62,47.96,47.56,47.81,20262.0,44.2898,44.606,44.234,44.4665,20262.0
2023-10-13 12:30:00,47.77,47.9,47.5,47.66,16607.0,44.4293,44.5502,44.1782,44.327,16607.0
2023-10-13 13:00:00,47.74,47.75,47.46,47.51,19912.0,44.4014,44.4107,44.141,44.1875,19912.0
2023-10-13 13:30:00,47.49,47.77,47.37,47.69,22730.0,44.1689,44.4293,44.0573,44.3549,22730.0
2023-10-13 14:00:00,47.69,47.74,47.57,47.7,24159.0,44.3549,44.4014,44.2433,44.3642,24159.0
2023-10-13 14:30:00,47.73,47.84,47.58,47.62,23972.0,44.3921,44.4944,44.2526,44.2898,23972.0
2023-10-13 15:00:00,47.6,47.68,47.42,47.49,35404.0,44.2712,44.3456,44.1038,44.1689,35404.0
2023-10-13 15:30:00,47.56,47.79,47.47,47.78,97041.0,44.234,44.4479,44.1503,44.4386,97041.0
2023-10-16 09:30:00,48.32,48.84,47.58,48.69,17097.0,44.9408,45.4245,44.2526,45.285,17097.0
2023-10-16 10:00:00,48.74,49.0,48.44,48.99,13868.0,45.3315,45.5733,45.0525,45.564,13868.0
2023-10-16 10:30:00,49.01,49.18,48.93,49.05,12058.0,45.5826,45.7407,45.5082,45.6198,12058.0
2023-10-16 11:00:00,49.06,49.08,48.74,48.86,12674.0,45.6291,45.6477,45.3315,45.4431,12674.0
2023-10-16 11:30:00,48.86,48.88,48.6,48.71,9526.0,45.4431,45.4617,45.2013,45.3036,9526.0
2023-10-16 12:00:00,48.75,49.08,48.7,49.04,14347.0,45.3408,45.6477,45.2943,45.6105,14347.0
2023-10-16 12:30:00,49.07,49.46,49.07,49.23,21162.0,45.6384,46.0011,45.6384,45.7872,21162.0
2023-10-16 13:00:00,49.26,49.58,49.16,49.55,21755.0,45.8151,46.1127,45.7221,46.0848,21755.0
2023-10-16 13:30:00,49.52,49.52,49.18,49.29,21892.0,46.0569,46.0569,45.7407,45.843,21892.0
2023-10-16 14:00:00,49.3,49.46,49.28,49.38,18995.0,45.8523,46.0011,45.8337,45.9267,18995.0
2023-10-16 14:30:00,49.35,49.54,49.28,49.53,44752.0,45.8988,46.0755,45.8337,46.0662,44752.0
2023-10-16 15:00:00,49.53,49.6,49.07,49.34,27345.0,46.0662,46.1313,45.6384,45.8895,27345.0
2023-10-16 15:30:00,49.34,49.37,49.01,49.03,119084.0,45.8895,45.9174,45.5826,45.6012,119084.0
2023-10-17 09:30:00,48.8,50.25,48.8,50.09,11697.0,45.3873,46.7359,45.3873,46.5871,11697.0
2023-10-17 10:00:00,49.86,50.36,49.8,50.21,13108.0,46.3732,46.8382,46.3173,46.6987,13108.0
2023-10-17 10:30:00,50.23,50.69,50.04,50.64,24052.0,46.7173,47.1451,46.5406,47.0986,24052.0
2023-10-17 11:00:00,50.61,50.76,50.44,50.45,9667.0,47.0707,47.2102,46.9126,46.9219,9667.0
2023-10-17 11:30:00,50.48,50.85,50.46,50.8,9749.0,46.9498,47.2939,46.9312,47.2474,9749.0
2023-10-17 12:00:00,50.8,50.91,50.65,50.75,13332.0,47.2474,47.3497,47.1079,47.2009,13332.0
2023-10-17 12:30:00,50.77,50.77,50.53,50.58,17248.0,47.2195,47.2195,46.9963,47.0428,17248.0
2023-10-17 13:00:00,50.5,50.8,50.5,50.77,9744.0,46.9684,47.2474,46.9684,47.2195,9744.0
2023-10-17 13:30:00,50.72,50.72,50.44,50.64,10209.0,47.173,47.173,46.9126,47.0986,10209.0
2023-10-17 14:00:00,50.65,50.7,50.44,50.44,16954.0,47.1079,47.1544,46.9126,46.9126,16954.0
2023-10-17 14:30:00,50.44,50.81,50.44,50.66,16471.0,46.9126,47.2567,46.9126,47.1172,16471.0
2023-10-17 15:00:00,50.67,50.83,50.53,50.55,20298.0,47.1265,47.2753,46.9963,47.0149,20298.0
2023-10-17 15:30:00,50.56,50.6,50.37,50.48,96737.0,47.0242,47.0614,46.8475,46.9498,96737.0
2023-10-18 09:30:00,50.0,50.0,48.83,49.22,33846.0,46.5034,46.5034,45.4152,45.7779,33846.0
2023-10-18 10:00:00,49.21,49.69,49.16,49.45,15271.0,45.7686,46.215,45.7221,45.9918,15271.0
2023-10-18 10:30:00,49.44,49.84,49.44,49.57,29251.0,45.9825,46.3546,45.9825,46.1034,29251.0
2023-10-18 11:00:00,49.64,50.4,49.57,50.34,28295.0,46.1685,46.8754,46.1034,46.8196,28295.0
2023-10-18 11:30:00,50.43,50.48,49.9,50.3,17298.0,46.9033,46.9498,46.4104,46.7824,17298.0
2023-10-18 12:00:00,50.27,50.6,50.27,50.54,22070.0,46.7545,47.0614,46.7545,47.0056,22070.0
2023-10-18 12:30:00,50.54,50.66,50.41,50.6,21509.0,47.0056,47.1172,46.8847,47.0614,21509.0
2023-10-18 13:00:00,50.55,51.08,50.53,50.87,32619.0,47.0149,47.5078,46.9963,47.3125,32619.0
2023-10-18 13:30:00,50.83,51.13,50.6,51.13,17825.0,47.2753,47.5543,47.0614,47.5543,17825.0
2023-10-18 14:00:00,51.14,51.16,50.69,50.82,28815.0,47.5636,47.5822,47.1451,47.266,28815.0
2023-10-18 14:30:00,50.78,50.92,50.35,50.51,15063.0,47.2288,47.359,46.8289,46.9777,15063.0
2023-10-18 15:00:00,50.51,50.6,50.29,50.33,25583.0,46.9777,47.0614,46.7731,46.8103,25583.0
2023-10-18 15:30:00,50.31,50.34,50.0,50.03,118688.0,46.7917,46.8196,46.5034,46.5313,118688.0
2023-10-19 09:30:00,49.84,50.02,49.38,49.43,8434.0,46.3546,46.522,45.9267,45.9732,8434.0
2023-10-19 10:00:00,49.3,49.61,49.17,49.22,6924.0,45.8523,46.1406,45.7314,45.7779,6924.0
2023-10-19 10:30:00,49.24,49.24,48.72,48.74,12976.0,45.7965,45.7965,45.3129,45.3315,12976.0
2023-10-19 11:00:00,48.73,48.79,48.09,48.12,42886.0,45.3222,45.378,44.7269,44.7548,42886.0
2023-10-19 11:30:00,48.08,48.86,48.08,48.52,17201.0,44.7176,45.4431,44.7176,45.1269,17201.0
2023-10-19 12:00:00,48.54,49.21,48.41,48.7,13193.0,45.1455,45.7686,45.0246,45.2943,13193.0
2023-10-19 12:30:00,48.7,48.95,48.42,48.73,9647.0,45.2943,45.5268,45.0339,45.3222,9647.0
2023-10-19 13:00:00,48.82,49.13,48.46,48.55,12685.0,45.4059,45.6942,45.0711,45.1548,12685.0
2023-10-19 13:30:00,48.52,48.62,48.15,48.17,17972.0,45.1269,45.2199,44.7827,44.8013,17972.0
2023-10-19 14:00:00,48.16,48.16,47.86,47.92,14469.0,44.792,44.792,44.513,44.5688,14469.0
2023-10-19 14:30:00,47.92,47.92,47.55,47.65,19539.0,44.5688,44.5688,44.2247,44.3177,19539.0
2023-10-19 15:00:00,47.63,47.71,47.26,47.32,26584.0,44.2991,44.3735,43.955,44.0108,26584.0
2023-10-19 15:30:00,47.29,47.42,46.99,47.01,141223.0,43.9829,44.1038,43.7039,43.7225,141223.0
2023-10-20 09:30:00,46.78,47.23,46.62,47.23,16356.0,43.5085,43.9271,43.3597,43.9271,16356.0
2023-10-20 10:00:00,47.05,47.17,46.85,46.93,6224.0,43.7597,43.8713,43.5737,43.6481,6224.0
2023-10-20 10:30:00,46.89,47.23,46.86,46.97,15352.0,43.6109,43.9271,43.583,43.6853,15352.0
2023-10-20 11:00:00,47.07,47.08,46.79,46.91,6970.0,43.7783,43.7876,43.5178,43.6295,6970.0
2023-10-20 11:30:00,46.83,47.2,46.73,47.14,5428.0,43.555,43.8992,43.462,43.8434,5428.0
2023-10-20 12:00:00,47.07,47.09,46.76,46.95,11895.0,43.7783,43.7969,43.4899,43.6667,11895.0
2023-10-20 12:30:00,46.98,47.02,46.88,47.0,11429.0,43.6946,43.7318,43.6016,43.7132,11429.0
2023-10-20 13:00:00,46.95,47.34,46.88,47.14,33159.0,43.6667,44.0294,43.6016,43.8434,33159.0
2023-10-20 13:30:00,47.09,47.14,46.87,46.92,9628.0,43.7969,43.8434,43.5923,43.6388,9628.0
2023-10-20 14:00:00,46.94,46.94,46.66,46.68,9370.0,43.6574,43.6574,43.3969,43.4155,9370.0
2023-10-20 14:30:00,46.68,46.73,46.52,46.56,20257.0,43.4155,43.462,43.2667,43.3039,20257.0
2023-10-20 15:00:00,46.56,46.68,46.42,46.55,16377.0,43.3039,43.4155,43.1737,43.2946,16377.0
2023-10-20 15:30:00,46.58,46.66,46.3,46.47,66335.0,43.3225,43.3969,43.0621,43.2202,66335.0
2023-10-23 09:30:00,46.04,46.1,45.46,45.49,35192.0,42.8203,42.8761,42.2809,42.3088,35192.0
2023-10-23 10:00:00,45.5,45.64,45.2,45.2,21031.0,42.3181,42.4483,42.039,42.039,21031.0
2023-10-23 10:30:00,45.22,45.35,45.11,45.14,12994.0,42.0576,42.1785,41.9553,41.9832,12994.0
2023-10-23 11:00:00,45.12,45.44,45.08,45.43,16555.0,41.9646,42.2623,41.9274,42.253,16555.0
2023-10-23 11:30:00,45.51,45.51,44.83,44.94,30307.0,42.3274,42.3274,41.6949,41.7972,30307.0
2023-10-23 12:00:00,44.9,44.99,44.58,44.83,15913.0,41.76,41.8437,41.4624,41.6949,15913.0
2023-10-23 12:30:00,44.82,44.88,44.5,44.6,29445.0,41.6856,41.7414,41.388,41.481,29445.0
2023-10-23 13:00:00,44.62,44.92,44.44,44.5,38997.0,41.4996,41.7786,41.3322,41.388,38997.0
2023-10-23 13:30:00,44.48,44.59,44.03,44.05,36078.0,41.3694,41.4717,40.9509,40.9695,36078.0
2023-10-23 14:00:00,44.15,44.74,44.07,44.65,62219.0,41.0625,41.6112,40.9881,41.5275,62219.0
2023-10-23 14:30:00,44.68,44.88,44.6,44.78,43203.0,41.5554,41.7414,41.481,41.6484,43203.0
2023-10-23 15:00:00,44.78,44.79,44.12,44.14,27875.0,41.6484,41.6577,41.0346,41.0532,27875.0
2023-10-23 15:30:00,44.12,44.28,43.67,43.73,123441.0,41.0346,41.1834,40.616,40.6718,123441.0
2023-10-24 09:30:00,44.41,45.1,44.39,45.05,35182.0,41.3043,41.946,41.2857,41.8995,35182.0
2023-10-24 10:00:00,45.01,45.63,44.7,45.56,82186.0,41.8623,42.439,41.574,42.3739,82186.0
2023-10-24 10:30:00,45.56,45.69,45.38,45.58,47918.0,42.3739,42.4948,42.2065,42.3925,47918.0
2023-10-24 11:00:00,45.61,45.88,45.35,45.35,47911.0,42.4204,42.6715,42.1785,42.1785,47911.0
2023-10-24 11:30:00,45.28,45.36,44.9,45.34,27302.0,42.1134,42.1878,41.76,42.1692,27302.0
2023-10-24 12:00:00,45.36,45.51,45.06,45.23,32495.0,42.1878,42.3274,41.9088,42.0669,32495.0
2023-10-24 12:30:00,45.27,45.59,45.27,45.4,15547.0,42.1041,42.4018,42.1041,42.2251,15547.0
2023-10-24 13:00:00,45.4,45.62,45.36,45.62,32165.0,42.2251,42.4297,42.1878,42.4297,32165.0
2023-10-24 13:30:00,45.64,45.96,45.59,45.76,33549.0,42.4483,42.7459,42.4018,42.5599,33549.0
2023-10-24 14:00:00,45.75,45.81,45.68,45.72,23551.0,42.5506,42.6064,42.4855,42.5227,23551.0
2023-10-24 14:30:00,45.73,45.82,45.31,45.5,52302.0,42.532,42.6157,42.1413,42.3181,52302.0
2023-10-24 15:00:00,45.5,45.52,45.26,45.41,53424.0,42.3181,42.3367,42.0948,42.2344,53424.0
2023-10-24 15:30:00,45.41,45.46,45.2,45.21,105627.0,42.2344,42.2809,42.039,42.0483,105627.0
2023-10-25 09:30:00,44.74,45.16,44.46,44.55,22499.0,41.6112,42.0018,41.3508,41.4345,22499.0
2023-10-25 10:00:00,44.58,45.45,44.4,45.44,41455.0,41.4624,42.2716,41.295,42.2623,41455.0
2023-10-25 10:30:00,45.48,45.8,45.2,45.3,30801.0,42.2995,42.5971,42.039,42.132,30801.0
2023-10-25 11:00:00,45.27,45.6,45.22,45.5,24374.0,42.1041,42.4111,42.0576,42.3181,24374.0
2023-10-25 11:30:00,45.53,45.77,45.32,45.33,24015.0,42.346,42.5692,42.1506,42.1599,24015.0
2023-10-25 12:00:00,45.29,45.65,45.18,45.63,19521.0,42.1227,42.4576,42.0204,42.439,19521.0
2023-10-25 12:30:00,45.6,45.69,45.21,45.35,20149.0,42.4111,42.4948,42.0483,42.1785,20149.0
2023-10-25 13:00:00,45.36,45.53,45.25,45.46,28521.0,42.1878,42.346,42.0855,42.2809,28521.0
2023-10-25 13:30:00,45.42,45.48,44.9,45.11,28385.0,42.2437,42.2995,41.76,41.9553,28385.0
2023-10-25 14:00:00,45.09,45.4,45.09,45.25,31551.0,41.9367,42.2251,41.9367,42.0855,31551.0
2023-10-25 14:30:00,45.27,45.44,45.16,45.37,24537.0,42.1041,42.2623,42.0018,42.1972,24537.0
2023-10-25 15:00:00,45.37,45.5,45.27,45.47,27961.0,42.1972,42.3181,42.1041,42.2902,27961.0
2023-10-25 15:30:00,45.47,45.6,45.34,45.45,132876.0,42.2902,42.4111,42.1692,42.2716,132876.0
2023-10-26 09:30:00,45.61,45.89,44.5,44.67,31798.0,42.4204,42.6808,41.388,41.5461,31798.0
2023-10-26 10:00:00,44.68,44.95,44.55,44.85,18146.0,41.5554,41.8065,41.4345,41.7135,18146.0
2023-10-26 10:30:00,44.87,45.64,44.67,45.5,11718.0,41.7321,42.4483,41.5461,42.3181,11718.0
2023-10-26 11:00:00,45.54,45.6,45.3,45.41,19796.0,42.3553,42.4111,42.132,42.2344,19796.0
2023-10-26 11:30:00,45.4,45.71,45.19,45.19,14792.0,42.2251,42.5134,42.0297,42.0297,14792.0
2023-10-26 12:00:00,45.11,45.13,44.78,44.92,33198.0,41.9553,41.9739,41.6484,41.7786,33198.0
2023-10-26 12:30:00,44.95,45.05,44.76,44.92,14136.0,41.8065,41.8995,41.6298,41.7786,14136.0
2023-10-26 13:00:00,44.86,45.27,44.67,44.72,28011.0,41.7228,42.1041,41.5461,41.5926,28011.0
2023-10-26 13:30:00,44.74,44.74,44.25,44.66,10120.0,41.6112,41.6112,41.1555,41.5368,10120.0
2023-10-26 14:00:00,44.7,44.9,44.69,44.81,6563.0,41.574,41.76,41.5647,41.6763,6563.0
2023-10-26 14:30:00,44.78,45.1,44.72,45.05,18219.0,41.6484,41.946,41.5926,41.8995,18219.0
2023-10-26 15:00:00,45.07,45.3,44.9,45.05,35498.0,41.9181,42.132,41.76,41.8995,35498.0
2023-10-26 15:30:00,44.93,45.01,44.65,44.84,158116.0,41.7879,41.8623,41.5275,41.7042,158116.0
2023-10-27 09:30:00,45.24,45.24,44.44,44.92,19538.0,42.0762,42.0762,41.3322,41.7786,19538.0
2023-10-27 10:00:00,44.79,44.86,44.18,44.46,13950.0,41.6577,41.7228,41.0904,41.3508,13950.0
2023-10-27 10:30:00,44.46,44.88,44.25,44.88,20569.0,41.3508,41.7414,41.1555,41.7414,20569.0
2023-10-27 11:00:00,44.88,45.27,44.82,45.2,25340.0,41.7414,42.1041,41.6856,42.039,25340.0
2023-10-27 11:30:00,45.24,45.26,44.84,44.89,15218.0,42.0762,42.0948,41.7042,41.7507,15218.0
2023-10-27 12:00:00,44.94,44.94,44.58,44.58,17459.0,41.7972,41.7972,41.4624,41.4624,17459.0
2023-10-27 12:30:00,44.58,44.83,44.58,44.65,18406.0,41.4624,41.6949,41.4624,41.5275,18406.0
2023-10-27 13:00:00,44.61,44.7,44.4,44.61,21258.0,41.4903,41.574,41.295,41.4903,21258.0
2023-10-27 13:30:00,44.57,44.76,44.53,44.68,34725.0,41.4531,41.6298,41.4159,41.5554,34725.0
2023-10-27 14:00:00,44.68,44.9,44.66,44.73,21556.0,41.5554,41.76,41.5368,41.6019,21556.0
2023-10-27 14:30:00,44.73,44.85,44.6,44.64,28998.0,41.6019,41.7135,41.481,41.5182,28998.0
2023-10-27 15:00:00,44.68,44.86,44.44,44.85,68790.0,41.5554,41.7228,41.3322,41.7135,68790.0
2023-10-27 15:30:00,44.87,45.03,44.84,45.02,137909.0,41.7321,41.8809,41.7042,41.8716,137909.0
2023-10-30 09:30:00,45.79,46.44,45.47,45.7,15963.0,42.5878,43.1923,42.2902,42.5041,15963.0
2023-10-30 10:00:00,45.64,45.68,45.2,45.21,16039.0,42.4483,42.4855,42.039,42.0483,16039.0
2023-10-30 10:30:00,45.22,45.72,45.09,45.72,33467.0,42.0576,42.5227,41.9367,42.5227,33467.0
2023-10-30 11:00:00,45.72,45.89,44.68,44.98,54896.0,42.5227,42.6808,41.5554,41.8344,54896.0
2023-10-30 11:30:00,44.95,45.22,44.8,44.85,29516.0,41.8065,42.0576,41.667,41.7135,29516.0
2023-10-30 12:00:00,44.82,44.83,44.41,44.48,59440.0,41.6856,41.6949,41.3043,41.3694,59440.0
2023-10-30 12:30:00,44.53,44.88,44.48,44.78,56911.0,41.4159,41.7414,41.3694,41.6484,56911.0
2023-10-30 13:00:00,44.79,44.98,44.55,44.86,38312.0,41.6577,41.8344,41.4345,41.7228,38312.0
2023-10-30 13:30:00,44.9,45.29,44.9,45.27,22521.0,41.76,42.1227,41.76,42.1041,22521.0
2023-10-30 14:00:00,45.31,45.44,45.15,45.16,10869.0,42.1413,42.2623,41.9925,42.0018,10869.0
2023-10-30 14:30:00,45.16,45.21,44.93,44.94,23997.0,42.0018,42.0483,41.7879,41.7972,23997.0
2023-10-30 15:00:00,44.95,45.07,44.86,44.91,24358.0,41.8065,41.9181,41.7228,41.7693,24358.0
2023-10-30 15:30:00,44.91,45.15,44.75,45.15,225815.0,41.7693,41.9925,41.6205,41.9925,225815.0
2023-10-31 09:30:00,44.98,45.39,44.74,45.08,47135.0,41.8344,42.2158,41.6112,41.9274,47135.0
2023-10-31 10:00:00,45.08,45.33,44.73,44.91,26818.0,41.9274,42.1599,41.6019,41.7693,26818.0
2023-10-31 10:30:00,44.94,45.37,44.83,45.26,23409.0,41.7972,42.1972,41.6949,42.0948,23409.0
2023-10-31 11:00:00,45.29,45.35,44.96,44.97,22941.0,42.1227,42.1785,41.8158,41.8251,22941.0
2023-10-31 11:30:00,44.9,45.09,44.56,44.84,40685.0,41.76,41.9367,41.4438,41.7042,40685.0
2023-10-31 12:00:00,44.87,44.93,44.22,44.29,32922.0,41.7321,41.7879,41.1276,41.1927,32922.0
2023-10-31 12:30:00,44.29,44.38,44.04,44.24,18321.0,41.1927,41.2764,40.9602,41.1462,18321.0
2023-10-31 13:00:00,44.18,44.36,44.07,44.15,19055.0,41.0904,41.2578,40.9881,41.0625,19055.0
2023-10-31 13:30:00,44.14,44.27,44.08,44.17,17967.0,41.0532,41.1741,40.9974,41.0811,17967.0
2023-10-31 14:00:00,44.16,44.2,43.98,44.03,44048.0,41.0718,41.109,40.9044,40.9509,44048.0
2023-10-31 14:30:00,44.02,44.5,44.01,44.5,22030.0,40.9416,41.388,40.9323,41.388,22030.0
2023-10-31 15:00:00,44.45,44.89,44.45,44.68,34098.0,41.3415,41.7507,41.3415,41.5554,34098.0
2023-10-31 15:30:00,44.71,44.71,44.22,44.44,157118.0,41.5833,41.5833,41.1276,41.3322,157118.0
2023-11-01 09:30:00,48.88,51.32,47.77,51.14,399185.0,45.4617,47.7311,44.4293,47.5636,399185.0
2023-11-01 10:00:00,51.13,52.79,50.84,52.3,222423.0,47.5543,49.0982,47.2846,48.6425,222423.0
2023-11-01 10:30:00,52.3,52.67,51.45,51.54,121232.0,48.6425,48.9866,47.852,47.9357,121232.0
2023-11-01 11:00:00,51.58,52.55,51.32,52.42,101145.0,47.9729,48.875,47.7311,48.7541,101145.0
2023-11-01 11:30:00,52.35,53.36,52.07,52.99,88651.0,48.689,49.6284,48.4286,49.2843,88651.0
2023-11-01 12:00:00,52.93,53.77,52.93,53.52,118098.0,49.2285,50.0097,49.2285,49.7772,118098.0
2023-11-01 12:30:00,53.54,53.84,53.43,53.68,102572.0,49.7958,50.0748,49.6935,49.926,102572.0
2023-11-01 13:00:00,53.65,54.18,53.65,54.01,83960.0,49.8981,50.391,49.8981,50.2329,83960.0
2023-11-01 13:30:00,54.01,54.07,53.68,53.88,78493.0,50.2329,50.2887,49.926,50.112,78493.0
2023-11-01 14:00:00,53.91,53.96,53.26,53.45,89706.0,50.1399,50.1864,49.5354,49.7121,89706.0
2023-11-01 14:30:00,53.45,53.45,52.31,52.93,81500.0,49.7121,49.7121,48.6518,49.2285,81500.0
2023-11-01 15:00:00,52.91,53.03,52.17,52.46,66045.0,49.2099,49.3215,48.5216,48.7913,66045.0
2023-11-01 15:30:00,52.47,53.23,52.46,52.66,272660.0,48.8006,49.5075,48.7913,48.9773,272660.0
2023-11-02 09:30:00,53.09,54.01,51.06,51.25,133301.0,49.3773,50.2329,47.4892,47.6659,133301.0
2023-11-02 10:00:00,51.32,52.63,51.23,51.74,73312.0,47.7311,48.9494,47.6473,48.1217,73312.0
2023-11-02 10:30:00,51.75,51.95,50.93,51.08,45648.0,48.131,48.317,47.3683,47.5078,45648.0
2023-11-02 11:00:00,51.0,51.39,50.76,50.81,48448.0,47.4334,47.7962,47.2102,47.2567,48448.0
2023-11-02 11:30:00,50.86,51.44,50.86,51.39,52117.0,47.3032,47.8427,47.3032,47.7962,52117.0
2023-11-02 12:00:00,51.29,51.77,51.18,51.64,30869.0,47.7031,48.1496,47.6008,48.0287,30869.0
2023-11-02 12:30:00,51.64,51.92,51.23,51.77,40464.0,48.0287,48.2891,47.6473,48.1496,40464.0
2023-11-02 13:00:00,51.77,52.5,51.74,52.39,37091.0,48.1496,48.8285,48.1217,48.7262,37091.0
2023-11-02 13:30:00,52.4,52.47,52.03,52.27,26301.0,48.7355,48.8006,48.3914,48.6146,26301.0
2023-11-02 14:00:00,52.31,52.65,52.13,52.48,35601.0,48.6518,48.968,48.4844,48.8099,35601.0
2023-11-02 14:30:00,52.38,52.71,52.25,52.71,38270.0,48.7169,49.0238,48.596,49.0238,38270.0
2023-11-02 15:00:00,52.73,53.01,52.66,52.88,46594.0,49.0424,49.3029,48.9773,49.182,46594.0
2023-11-02 15:30:00,52.83,53.05,52.4,52.48,361100.0,49.1355,49.3401,48.7355,48.8099,361100.0
2023-11-03 09:30:00,53.72,55.03,53.2,54.81,131963.0,49.9632,51.1816,49.4796,50.977,131963.0
2023-11-03 10:00:00,54.82,54.94,53.98,54.02,39743.0,50.9863,51.0979,50.205,50.2422,39743.0
2023-11-03 10:30:00,54.04,54.09,53.42,53.71,40165.0,50.2608,50.3073,49.6842,49.9539,40165.0
2023-11-03 11:00:00,53.7,53.73,53.42,53.43,21486.0,49.9446,49.9725,49.6842,49.6935,21486.0
2023-11-03 11:30:00,53.37,53.49,53.1,53.27,48619.0,49.6377,49.7493,49.3866,49.5447,48619.0
2023-11-03 12:00:00,53.27,53.43,53.11,53.33,25715.0,49.5447,49.6935,49.3959,49.6005,25715.0
2023-11-03 12:30:00,53.4,53.95,53.4,53.88,25915.0,49.6656,50.1771,49.6656,50.112,25915.0
2023-11-03 13:00:00,53.82,54.13,53.69,53.88,32190.0,50.0562,50.3445,49.9353,50.112,32190.0
2023-11-03 13:30:00,54.0,54.12,53.77,53.88,25940.0,50.2236,50.3352,50.0097,50.112,25940.0
2023-11-03 14:00:00,53.87,54.13,53.77,54.12,33130.0,50.1027,50.3445,50.0097,50.3352,33130.0
2023-11-03 14:30:00,54.13,54.58,54.11,54.44,61088.0,50.3445,50.7631,50.3259,50.6329,61088.0
2023-11-03 15:00:00,54.47,54.55,54.1,54.18,48850.0,50.6608,50.7352,50.3166,50.391,48850.0
2023-11-03 15:30:00,54.15,54.55,54.11,54.29,187116.0,50.3631,50.7352,50.3259,50.4934,187116.0
2023-11-06 09:30:00,54.16,54.16,53.42,53.43,16731.0,50.3724,50.3724,49.6842,49.6935,16731.0
2023-11-06 10:00:00,53.54,53.54,53.01,53.04,10282.0,49.7958,49.7958,49.3029,49.3308,10282.0
2023-11-06 10:30:00,53.05,53.27,53.03,53.2,12263.0,49.3401,49.5447,49.3215,49.4796,12263.0
2023-11-06 11:00:00,53.21,53.24,52.97,53.17,17502.0,49.4889,49.5168,49.2657,49.4517,17502.0
2023-11-06 11:30:00,53.04,53.75,53.04,53.69,21991.0,49.3308,49.9911,49.3308,49.9353,21991.0
2023-11-06 12:00:00,53.64,53.74,53.38,53.44,27986.0,49.8888,49.9818,49.647,49.7028,27986.0
2023-11-06 12:30:00,53.44,53.92,53.43,53.47,34449.0,49.7028,50.1492,49.6935,49.7307,34449.0
2023-11-06 13:00:00,53.44,53.47,53.0,53.23,20761.0,49.7028,49.7307,49.2936,49.5075,20761.0
2023-11-06 13:30:00,53.24,53.3,53.0,53.16,14944.0,49.5168,49.5726,49.2936,49.4424,14944.0
2023-11-06 14:00:00,53.18,53.5,53.18,53.48,30008.0,49.461,49.7586,49.461,49.74,30008.0
2023-11-06 14:30:00,53.44,53.5,52.97,52.99,42743.0,49.7028,49.7586,49.2657,49.2843,42743.0
2023-11-06 15:00:00,52.98,53.05,52.83,53.0,51309.0,49.275,49.3401,49.1355,49.2936,51309.0
2023-11-06 15:30:00,53.03,53.12,52.7,53.02,164593.0,49.3215,49.4052,49.0145,49.3122,164593.0
2023-11-07 09:30:00,52.81,53.16,52.68,52.99,31494.0,49.1169,49.4424,48.9959,49.2843,31494.0
2023-11-07 10:00:00,53.04,53.04,52.26,52.26,19765.0,49.3308,49.3308,48.6053,48.6053,19765.0
2023-11-07 10:30:00,52.25,52.52,51.88,51.92,13503.0,48.596,48.8471,48.2519,48.2891,13503.0
2023-11-07 11:00:00,51.94,52.25,51.74,51.95,11308.0,48.3077,48.596,48.1217,48.317,11308.0
2023-11-07 11:30:00,51.95,52.38,51.91,52.24,10500.0,48.317,48.7169,48.2798,48.5867,10500.0
2023-11-07 12:00:00,52.22,52.33,52.04,52.16,16070.0,48.5681,48.6704,48.4007,48.5123,16070.0
2023-11-07 12:30:00,52.09,52.09,51.75,51.88,9309.0,48.4472,48.4472,48.131,48.2519,9309.0
2023-11-07 13:00:00,51.91,52.06,51.8,51.88,8371.0,48.2798,48.4193,48.1775,48.2519,8371.0
2023-11-07 13:30:00,51.76,51.97,51.76,51.94,10006.0,48.1403,48.3356,48.1403,48.3077,10006.0
2023-11-07 14:00:00,51.93,52.24,51.9,52.03,7285.0,48.2984,48.5867,48.2705,48.3914,7285.0
2023-11-07 14:30:00,52.0,52.3,52.0,52.26,13582.0,48.3635,48.6425,48.3635,48.6053,13582.0
2023-11-07 15:00:00,52.23,52.31,52.07,52.19,18581.0,48.5774,48.6518,48.4286,48.5402,18581.0
2023-11-07 15:30:00,52.23,52.44,52.03,52.2,126651.0,48.5774,48.7727,48.3914,48.5495,126651.0
2023-11-08 09:30:00,51.67,51.94,51.26,51.6,10400.0,48.0566,48.3077,47.6752,47.9915,10400.0
2023-11-08 10:00:00,51.58,51.81,51.42,51.43,16434.0,47.9729,48.1868,47.8241,47.8334,16434.0
2023-11-08 10:30:00,51.43,51.65,51.15,51.17,6560.0,47.8334,48.038,47.5729,47.5915,6560.0
2023-11-08 11:00:00,51.16,51.27,50.89,51.03,12131.0,47.5822,47.6845,47.3311,47.4613,12131.0
2023-11-08 11:30:00,51.01,51.51,50.99,51.33,13481.0,47.4427,47.9078,47.4241,47.7404,13481.0
2023-11-08 12:00:00,51.38,51.43,51.12,51.36,11203.0,47.7869,47.8334,47.545,47.7683,11203.0
2023-11-08 12:30:00,51.4,51.44,50.63,50.73,21795.0,47.8055,47.8427,47.0893,47.1823,21795.0
2023-11-08 13:00:00,50.73,51.27,50.55,50.73,34589.0,47.1823,47.6845,47.0149,47.1823,34589.0
2023-11-08 13:30:00,50.73,51.13,50.28,50.97,48686.0,47.1823,47.5543,46.7638,47.4055,48686.0
2023-11-08 14:00:00,51.01,51.35,51.0,51.1,12334.0,47.4427,47.759,47.4334,47.5264,12334.0
2023-11-08 14:30:00,51.1,51.2,50.97,51.06,11734.0,47.5264,47.6194,47.4055,47.4892,11734.0
2023-11-08 15:00:00,51.06,51.27,50.98,51.07,10885.0,47.4892,47.6845,47.4148,47.4985,10885.0
2023-11-08 15:30:00,51.1,51.25,50.86,50.95,45856.0,47.5264,47.6659,47.3032,47.3869,45856.0
2023-11-09 09:30:00,51.25,51.47,50.79,51.1,13150.0,47.6659,47.8706,47.2381,47.5264,13150.0
2023-11-09 10:00:00,50.97,51.0,50.42,50.61,9305.0,47.4055,47.4334,46.894,47.0707,9305.0
2023-11-09 10:30:00,50.58,50.59,50.28,50.35,9891.0,47.0428,47.0521,46.7638,46.8289,9891.0
2023-11-09 11:00:00,50.32,50.42,50.05,50.07,4409.0,46.801,46.894,46.5499,46.5685,4409.0
2023-11-09 11:30:00,50.13,50.14,49.67,49.84,14961.0,46.6243,46.6336,46.1964,46.3546,14961.0
2023-11-09 12:00:00,49.81,49.97,49.55,49.55,16074.0,46.3266,46.4755,46.0848,46.0848,16074.0
2023-11-09 12:30:00,49.47,49.88,49.47,49.67,21268.0,46.0104,46.3918,46.0104,46.1964,21268.0
2023-11-09 13:00:00,49.64,49.66,49.19,49.38,13258.0,46.1685,46.1871,45.75,45.9267,13258.0
2023-11-09 13:30:00,49.38,49.38,49.06,49.12,10963.0,45.9267,45.9267,45.6291,45.6849,10963.0
2023-11-09 14:00:00,49.1,49.1,48.61,48.66,18279.0,45.6663,45.6663,45.2106,45.2571,18279.0
2023-11-09 14:30:00,48.7,48.91,48.49,48.66,13644.0,45.2943,45.4896,45.099,45.2571,13644.0
2023-11-09 15:00:00,48.66,48.74,48.5,48.5,17213.0,45.2571,45.3315,45.1083,45.1083,17213.0
2023-11-09 15:30:00,48.55,48.65,48.45,48.61,99373.0,45.1548,45.2478,45.0618,45.2106,99373.0
2023-11-10 09:30:00,49.12,49.53,48.3,48.76,12382.0,45.6849,46.0662,44.9222,45.3501,12382.0
2023-11-10 10:00:00,48.78,48.78,48.32,48.32,17955.0,45.3687,45.3687,44.9408,44.9408,17955.0
2023-11-10 10:30:00,48.32,48.61,48.29,48.53,22265.0,44.9408,45.2106,44.9129,45.1362,22265.0
2023-11-10 11:00:00,48.57,48.78,48.43,48.65,14028.0,45.1734,45.3687,45.0432,45.2478,14028.0
2023-11-10 11:30:00,48.63,48.68,48.54,48.62,7145.0,45.2292,45.2757,45.1455,45.2199,7145.0
2023-11-10 12:00:00,48.61,48.9,48.52,48.88,6706.0,45.2106,45.4803,45.1269,45.4617,6706.0
2023-11-10 12:30:00,48.87,49.25,48.87,49.23,7678.0,45.4524,45.8058,45.4524,45.7872,7678.0
2023-11-10 13:00:00,49.23,49.4,49.14,49.32,5951.0,45.7872,45.9453,45.7035,45.8709,5951.0
2023-11-10 13:30:00,49.39,49.51,49.32,49.51,31453.0,45.936,46.0476,45.8709,46.0476,31453.0
2023-11-10 14:00:00,49.57,49.74,49.45,49.66,11164.0,46.1034,46.2615,45.9918,46.1871,11164.0
2023-11-10 14:30:00,49.65,49.89,49.62,49.65,13743.0,46.1778,46.4011,46.1499,46.1778,13743.0
2023-11-10 15:00:00,49.66,49.82,49.58,49.79,13007.0,46.1871,46.3359,46.1127,46.308,13007.0
2023-11-10 15:30:00,49.84,50.0,49.75,50.0,84999.0,46.3546,46.5034,46.2708,46.5034,84999.0
2023-11-13 09:30:00,49.42,49.54,48.85,48.91,17834.0,45.9639,46.0755,45.4338,45.4896,17834.0
2023-11-13 10:00:00,48.88,49.68,48.84,49.66,8908.0,45.4617,46.2057,45.4245,46.1871,8908.0
2023-11-13 10:30:00,49.56,49.69,49.28,49.69,6435.0,46.0941,46.215,45.8337,46.215,6435.0
2023-11-13 11:00:00,49.71,49.84,49.66,49.83,8277.0,46.2336,46.3546,46.1871,46.3453,8277.0
2023-11-13 11:30:00,49.95,50.43,49.87,50.26,22574.0,46.4569,46.9033,46.3825,46.7452,22574.0
2023-11-13 12:00:00,50.28,50.41,49.99,50.31,9402.0,46.7638,46.8847,46.4941,46.7917,9402.0
2023-11-13 12:30:00,50.37,50.49,50.24,50.49,13526.0,46.8475,46.9591,46.7266,46.9591,13526.0
2023-11-13 13:00:00,50.46,50.61,50.35,50.44,16076.0,46.9312,47.0707,46.8289,46.9126,16076.0
2023-11-13 13:30:00,50.45,50.64,50.44,50.54,8769.0,46.9219,47.0986,46.9126,47.0056,8769.0
2023-11-13 14:00:00,50.6,50.7,50.23,50.37,17508.0,47.0614,47.1544,46.7173,46.8475,17508.0
2023-11-13 14:30:00,50.43,50.51,50.28,50.36,17514.0,46.9033,46.9777,46.7638,46.8382,17514.0
2023-11-13 15:00:00,50.46,50.5,50.25,50.29,15375.0,46.9312,46.9684,46.7359,46.7731,15375.0
2023-11-13 15:30:00,50.29,50.31,49.79,50.0,93103.0,46.7731,46.7917,46.308,46.5034,93103.0
2023-11-14 09:30:00,51.9,52.91,51.59,52.85,36023.0,48.2705,49.2099,47.9822,49.1541,36023.0
2023-11-14 10:00:00,52.84,53.05,52.69,53.0,40604.0,49.1448,49.3401,49.0052,49.2936,40604.0
2023-11-14 10:30:00,52.93,53.59,52.87,53.32,25066.0,49.2285,49.8423,49.1727,49.5912,25066.0
2023-11-14 11:00:00,53.4,54.11,53.4,54.11,17478.0,49.6656,50.3259,49.6656,50.3259,17478.0
2023-11-14 11:30:00,54.2,54.5,53.99,54.29,32946.0,50.4096,50.6887,50.2143,50.4934,32946.0
2023-11-14 12:00:00,54.33,54.5,54.04,54.42,22100.0,50.5306,50.6887,50.2608,50.6143,22100.0
2023-11-14 12:30:00,54.45,54.69,54.34,54.66,14909.0,50.6422,50.8654,50.5399,50.8375,14909.0
2023-11-14 13:00:00,54.63,54.65,54.42,54.65,16831.0,50.8096,50.8282,50.6143,50.8282,16831.0
2023-11-14 13:30:00,54.64,54.77,54.58,54.71,22342.0,50.8189,50.9398,50.7631,50.884,22342.0
2023-11-14 14:00:00,54.72,54.89,54.12,54.28,24728.0,50.8933,51.0514,50.3352,50.484,24728.0
2023-11-14 14:30:00,54.3,54.53,54.17,54.25,24225.0,50.5027,50.7166,50.3817,50.4561,24225.0
2023-11-14 15:00:00,54.25,54.73,54.08,54.21,66659.0,50.4561,50.9026,50.298,50.4189,66659.0
2023-11-14 15:30:00,54.16,54.78,54.1,54.68,149999.0,50.3724,50.9491,50.3166,50.8561,149999.0
2023-11-15 09:30:00,55.2,56.58,55.19,56.18,66173.0,51.3397,52.6232,51.3304,52.2512,66173.0
2023-11-15 10:00:00,56.11,57.3,56.02,57.25,51022.0,52.1861,53.2929,52.1024,53.2463,51022.0
2023-11-15 10:30:00,57.3,57.85,57.29,57.68,42026.0,53.2929,53.8044,53.2836,53.6463,42026.0
2023-11-15 11:00:00,57.79,57.93,57.37,57.52,54555.0,53.7486,53.8788,53.358,53.4975,54555.0
2023-11-15 11:30:00,57.54,57.54,56.68,56.87,79986.0,53.5161,53.5161,52.7162,52.8929,79986.0
2023-11-15 12:00:00,56.98,57.2,56.71,57.15,19640.0,52.9952,53.1998,52.7441,53.1533,19640.0
2023-11-15 12:30:00,57.21,57.52,57.13,57.31,27233.0,53.2091,53.4975,53.1347,53.3022,27233.0
2023-11-15 13:00:00,57.31,57.32,56.87,57.22,25301.0,53.3022,53.3115,52.8929,53.2184,25301.0
2023-11-15 13:30:00,57.22,57.64,57.22,57.44,20593.0,53.2184,53.6091,53.2184,53.4231,20593.0
2023-11-15 14:00:00,57.42,57.68,57.22,57.42,23243.0,53.4045,53.6463,53.2184,53.4045,23243.0
2023-11-15 14:30:00,57.44,57.76,57.38,57.75,65839.0,53.4231,53.7207,53.3673,53.7114,65839.0
2023-11-15 15:00:00,57.72,57.97,57.51,57.97,50667.0,53.6835,53.916,53.4882,53.916,50667.0
2023-11-15 15:30:00,58.0,58.29,57.93,58.04,182841.0,53.9439,54.2136,53.8788,53.9811,182841.0
2023-11-16 09:30:00,57.67,57.73,56.56,56.65,19853.0,53.637,53.6928,52.6046,52.6883,19853.0
2023-11-16 10:00:00,56.75,57.0,56.4,56.97,33676.0,52.7813,53.0138,52.4558,52.9859,33676.0
2023-11-16 10:30:00,56.98,57.05,56.54,56.65,20960.0,52.9952,53.0603,52.586,52.6883,20960.0
2023-11-16 11:00:00,56.66,56.92,56.57,56.82,9589.0,52.6976,52.9394,52.6139,52.8464,9589.0
2023-11-16 11:30:00,56.81,56.91,56.4,56.6,14717.0,52.8371,52.9301,52.4558,52.6418,14717.0
2023-11-16 12:00:00,56.67,56.72,56.45,56.5,10624.0,52.7069,52.7534,52.5023,52.5488,10624.0
2023-11-16 12:30:00,56.49,56.78,56.46,56.74,12195.0,52.5395,52.8092,52.5116,52.772,12195.0
2023-11-16 13:00:00,56.75,56.76,56.33,56.49,8966.0,52.7813,52.7906,52.3907,52.5395,8966.0
2023-11-16 13:30:00,56.53,56.73,56.49,56.61,19888.0,52.5767,52.7627,52.5395,52.6511,19888.0
2023-11-16 14:00:00,56.61,56.73,56.48,56.51,9566.0,52.6511,52.7627,52.5302,52.5581,9566.0
2023-11-16 14:30:00,56.49,56.83,56.48,56.8,19070.0,52.5395,52.8557,52.5302,52.8278,19070.0
2023-11-16 15:00:00,56.81,56.83,56.53,56.8,25490.0,52.8371,52.8557,52.5767,52.8278,25490.0
2023-11-16 15:30:00,56.8,56.93,56.54,56.86,88062.0,52.8278,52.9487,52.586,52.8836,88062.0
2023-11-17 09:30:00,57.32,57.57,56.8,56.95,16163.0,53.3115,53.544,52.8278,52.9673,16163.0
2023-11-17 10:00:00,57.05,57.61,57.05,57.56,10808.0,53.0603,53.5812,53.0603,53.5347,10808.0
2023-11-17 10:30:00,57.49,57.62,57.23,57.41,10030.0,53.4696,53.5905,53.2277,53.3952,10030.0
2023-11-17 11:00:00,57.32,57.32,56.48,56.48,10118.0,53.3115,53.3115,52.5302,52.5302,10118.0
2023-11-17 11:30:00,56.53,56.59,56.39,56.5,10232.0,52.5767,52.6325,52.4465,52.5488,10232.0
2023-11-17 12:00:00,56.56,56.82,56.22,56.58,21152.0,52.6046,52.8464,52.2884,52.6232,21152.0
2023-11-17 12:30:00,56.48,56.6,56.43,56.45,5848.0,52.5302,52.6418,52.4837,52.5023,5848.0
2023-11-17 13:00:00,56.45,56.6,56.37,56.41,11968.0,52.5023,52.6418,52.4279,52.4651,11968.0
2023-11-17 13:30:00,56.35,56.73,56.32,56.68,8811.0,52.4093,52.7627,52.3814,52.7162,8811.0
2023-11-17 14:00:00,56.72,57.01,56.68,56.97,20621.0,52.7534,53.0231,52.7162,52.9859,20621.0
2023-11-17 14:30:00,56.97,57.11,56.84,57.0,51445.0,52.9859,53.1161,52.865,53.0138,51445.0
2023-11-17 15:00:00,57.03,57.52,56.99,57.41,38102.0,53.0417,53.4975,53.0045,53.3952,38102.0
2023-11-17 15:30:00,57.38,57.91,57.1,57.88,288763.0,53.3673,53.8602,53.1068,53.8323,288763.0
2023-11-20 09:30:00,57.7,57.7,56.74,56.98,41446.0,53.6649,53.6649,52.772,52.9952,41446.0
2023-11-20 10:00:00,56.95,57.45,56.72,56.8,28587.0,52.9673,53.4324,52.7534,52.8278,28587.0
2023-11-20 10:30:00,56.76,57.18,56.59,56.64,38694.0,52.7906,53.1812,52.6325,52.679,38694.0
2023-11-20 11:00:00,56.6,56.91,56.3,56.55,22725.0,52.6418,52.9301,52.3628,52.5953,22725.0
2023-11-20 11:30:00,56.46,56.79,56.43,56.69,19572.0,52.5116,52.8185,52.4837,52.7255,19572.0
2023-11-20 12:00:00,56.69,56.81,56.42,56.74,18506.0,52.7255,52.8371,52.4744,52.772,18506.0
2023-11-20 12:30:00,56.74,56.85,56.42,56.73,35120.0,52.772,52.8743,52.4744,52.7627,35120.0
2023-11-20 13:00:00,56.67,57.12,56.64,56.85,36334.0,52.7069,53.1254,52.679,52.8743,36334.0
2023-11-20 13:30:00,56.8,57.25,56.8,57.05,32392.0,52.8278,53.2463,52.8278,53.0603,32392.0
2023-11-20 14:00:00,57.0,57.05,56.59,56.61,19500.0,53.0138,53.0603,52.6325,52.6511,19500.0
2023-11-20 14:30:00,56.6,57.01,56.59,56.85,39728.0,52.6418,53.0231,52.6325,52.8743,39728.0
2023-11-20 15:00:00,56.87,56.87,56.55,56.67,38876.0,52.8929,52.8929,52.5953,52.7069,38876.0
2023-11-20 15:30:00,56.66,56.69,56.24,56.25,120503.0,52.6976,52.7255,52.307,52.3163,120503.0
2023-11-21 09:30:00,55.52,55.56,54.61,55.18,29752.0,51.6373,51.6745,50.791,51.3211,29752.0
2023-11-21 10:00:00,55.38,56.07,55.3,55.53,16262.0,51.5071,52.1489,51.4327,51.6466,16262.0
2023-11-21 10:30:00,55.48,55.85,55.4,55.82,10696.0,51.6001,51.9443,51.5257,51.9164,10696.0
2023-11-21 11:00:00,55.99,55.99,55.68,55.83,12138.0,52.0745,52.0745,51.7861,51.9257,12138.0
2023-11-21 11:30:00,55.8,56.13,55.59,55.9,12205.0,51.8978,52.2047,51.7024,51.9908,12205.0
2023-11-21 12:00:00,55.8,55.82,55.56,55.63,8596.0,51.8978,51.9164,51.6745,51.7396,8596.0
2023-11-21 12:30:00,55.69,55.77,55.48,55.52,11244.0,51.7954,51.8698,51.6001,51.6373,11244.0
2023-11-21 13:00:00,55.5,55.5,55.21,55.23,15961.0,51.6187,51.6187,51.349,51.3676,15961.0
2023-11-21 13:30:00,55.27,55.38,55.15,55.27,11000.0,51.4048,51.5071,51.2932,51.4048,11000.0
2023-11-21 14:00:00,55.18,55.57,55.18,55.51,20334.0,51.3211,51.6838,51.3211,51.628,20334.0
2023-11-21 14:30:00,55.57,55.58,54.91,55.11,35846.0,51.6838,51.6931,51.07,51.256,35846.0
2023-11-21 15:00:00,55.09,55.3,54.95,54.95,32221.0,51.2374,51.4327,51.1072,51.1072,32221.0
2023-11-21 15:30:00,54.92,55.33,54.86,55.3,149845.0,51.0793,51.4606,51.0235,51.4327,149845.0
2023-11-22 09:30:00,55.88,55.88,54.8,55.07,21243.0,51.9722,51.9722,50.9677,51.2188,21243.0
2023-11-22 10:00:00,54.97,55.86,54.92,55.61,63518.0,51.1258,51.9536,51.0793,51.721,63518.0
2023-11-22 10:30:00,55.74,55.89,55.5,55.55,11854.0,51.8419,51.9815,51.6187,51.6652,11854.0
2023-11-22 11:00:00,55.51,55.66,55.36,55.46,20726.0,51.628,51.7675,51.4885,51.5815,20726.0
2023-11-22 11:30:00,55.5,55.83,55.44,55.65,16067.0,51.6187,51.9257,51.5629,51.7582,16067.0
2023-11-22 12:00:00,55.57,55.76,55.53,55.64,30251.0,51.6838,51.8605,51.6466,51.7489,30251.0
2023-11-22 12:30:00,55.62,55.63,55.44,55.61,11002.0,51.7303,51.7396,51.5629,51.721,11002.0
2023-11-22 13:00:00,55.66,55.69,55.56,55.62,13235.0,51.7675,51.7954,51.6745,51.7303,13235.0
2023-11-22 13:30:00,55.62,55.88,55.61,55.72,7720.0,51.7303,51.9722,51.721,51.8233,7720.0
2023-11-22 14:00:00,55.76,55.87,55.51,55.65,11058.0,51.8605,51.9629,51.628,51.7582,11058.0
2023-11-22 14:30:00,55.65,55.72,55.49,55.71,8572.0,51.7582,51.8233,51.6094,51.814,8572.0
2023-11-22 15:00:00,55.71,56.11,55.71,56.09,9543.0,51.814,52.1861,51.814,52.1675,9543.0
2023-11-22 15:30:00,56.12,56.22,55.95,56.18,51480.0,52.1954,52.2884,52.0373,52.2512,51480.0
2023-11-24 09:30:00,55.12,56.17,55.0,56.06,20335.0,51.8664,52.8544,51.7535,52.7509,20335.0
2023-11-24 10:00:00,56.01,56.48,55.98,56.34,15588.0,52.7039,53.1461,52.6756,53.0144,15588.0
2023-11-24 10:30:00,56.38,56.73,56.28,56.57,19629.0,53.052,53.3814,52.9579,53.2308,19629.0
2023-11-24 11:00:00,56.59,56.59,56.28,56.28,10174.0,53.2496,53.2496,52.9579,52.9579,10174.0
2023-11-24 11:30:00,56.33,56.37,56.19,56.26,9140.0,53.005,53.0426,52.8732,52.9391,9140.0
2023-11-24 12:00:00,56.27,56.55,56.27,56.36,13227.0,52.9485,53.212,52.9485,53.0332,13227.0
2023-11-24 12:30:00,56.32,56.44,56.17,56.28,31171.0,52.9956,53.1085,52.8544,52.9579,31171.0
2023-11-27 09:30:00,55.87,56.12,55.26,55.97,24038.0,52.5721,52.8074,51.9981,52.6662,24038.0
2023-11-27 10:00:00,56.09,56.33,55.92,56.05,11492.0,52.7791,53.005,52.6192,52.7415,11492.0
2023-11-27 10:30:00,56.1,56.19,55.94,56.15,8359.0,52.7885,52.8732,52.638,52.8356,8359.0
2023-11-27 11:00:00,56.2,56.45,55.99,56.4,9570.0,52.8826,53.1179,52.685,53.0708,9570.0
2023-11-27 11:30:00,56.45,56.49,56.18,56.19,14095.0,53.1179,53.1555,52.8638,52.8732,14095.0
2023-11-27 12:00:00,56.18,56.37,56.05,56.05,13633.0,52.8638,53.0426,52.7415,52.7415,13633.0
2023-11-27 12:30:00,56.08,56.15,55.9,55.92,13150.0,52.7697,52.8356,52.6003,52.6192,13150.0
2023-11-27 13:00:00,55.88,56.04,55.61,55.7,11079.0,52.5815,52.7321,52.3275,52.4122,11079.0
2023-11-27 13:30:00,55.66,55.89,55.63,55.77,16825.0,52.3745,52.5909,52.3463,52.478,16825.0
2023-11-27 14:00:00,55.75,55.85,55.64,55.64,18863.0,52.4592,52.5533,52.3557,52.3557,18863.0
2023-11-27 14:30:00,55.66,55.76,55.51,55.74,19362.0,52.3745,52.4686,52.2334,52.4498,19362.0
2023-11-27 15:00:00,55.74,55.93,55.65,55.87,17343.0,52.4498,52.6286,52.3651,52.5721,17343.0
2023-11-27 15:30:00,55.89,56.08,55.76,56.01,75665.0,52.5909,52.7697,52.4686,52.7039,75665.0
2023-11-28 09:30:00,56.03,56.09,55.32,55.69,19570.0,52.7227,52.7791,52.0546,52.4027,19570.0
2023-11-28 10:00:00,55.67,55.84,55.44,55.72,15530.0,52.3839,52.5439,52.1675,52.431,15530.0
2023-11-28 10:30:00,55.75,56.49,55.66,56.49,35248.0,52.4592,53.1555,52.3745,53.1555,35248.0
2023-11-28 11:00:00,56.56,56.62,56.41,56.51,8389.0,53.2214,53.2778,53.0802,53.1743,8389.0
2023-11-28 11:30:00,56.5,56.71,56.47,56.66,10162.0,53.1649,53.3625,53.1367,53.3155,10162.0
2023-11-28 12:00:00,56.69,56.73,56.4,56.51,19499.0,53.3437,53.3814,53.0708,53.1743,19499.0
2023-11-28 12:30:00,56.45,56.48,56.14,56.28,9802.0,53.1179,53.1461,52.8262,52.9579,9802.0
2023-11-28 13:00:00,56.27,56.27,56.03,56.06,14218.0,52.9485,52.9485,52.7227,52.7509,14218.0
2023-11-28 13:30:00,56.06,56.18,55.86,56.07,35494.0,52.7509,52.8638,52.5627,52.7603,35494.0
2023-11-28 14:00:00,56.1,56.15,55.87,55.87,14714.0,52.7885,52.8356,52.5721,52.5721,14714.0
2023-11-28 14:30:00,55.86,56.22,55.86,56.18,10720.0,52.5627,52.9015,52.5627,52.8638,10720.0
2023-11-28 15:00:00,56.2,56.34,55.97,56.26,27404.0,52.8826,53.0144,52.6662,52.9391,27404.0
2023-11-28 15:30:00,56.24,56.44,56.15,56.44,70176.0,52.9203,53.1085,52.8356,53.1085,70176.0
2023-11-29 09:30:00,57.01,58.2,57.01,57.98,22583.0,53.6448,54.7646,53.6448,54.5576,22583.0
2023-11-29 10:00:00,58.0,58.13,56.76,57.0,13391.0,54.5764,54.6987,53.4096,53.6354,13391.0
2023-11-29 10:30:00,57.02,57.2,56.8,57.07,14825.0,53.6542,53.8236,53.4472,53.7013,14825.0
2023-11-29 11:00:00,57.07,57.16,56.93,56.97,15361.0,53.7013,53.786,53.5696,53.6072,15361.0
2023-11-29 11:30:00,56.79,57.14,56.78,57.05,6516.0,53.4378,53.7672,53.4284,53.6825,6516.0
2023-11-29 12:00:00,57.05,57.06,56.43,56.54,13972.0,53.6825,53.6919,53.0991,53.2026,13972.0
2023-11-29 12:30:00,56.5,56.5,56.22,56.3,11881.0,53.1649,53.1649,52.9015,52.9767,11881.0
2023-11-29 13:00:00,56.27,56.36,56.13,56.23,12480.0,52.9485,53.0332,52.8168,52.9109,12480.0
2023-11-29 13:30:00,56.2,56.24,56.02,56.09,13102.0,52.8826,52.9203,52.7133,52.7791,13102.0
2023-11-29 14:00:00,56.04,56.2,55.9,55.95,18250.0,52.7321,52.8826,52.6003,52.6474,18250.0
2023-11-29 14:30:00,55.93,55.98,55.64,55.79,19437.0,52.6286,52.6756,52.3557,52.4968,19437.0
2023-11-29 15:00:00,55.82,55.93,55.64,55.9,25498.0,52.5251,52.6286,52.3557,52.6003,25498.0
2023-11-29 15:30:00,55.9,56.17,55.81,55.89,108451.0,52.6003,52.8544,52.5157,52.5909,108451.0
2023-11-30 09:30:00,55.32,55.32,54.25,55.3,35346.0,52.0546,52.0546,51.0477,52.0358,35346.0
2023-11-30 10:00:00,55.47,55.94,55.2,55.84,17409.0,52.1957,52.638,51.9417,52.5439,17409.0
2023-11-30 10:30:00,55.81,56.2,55.78,56.07,16246.0,52.5157,52.8826,52.4874,52.7603,16246.0
2023-11-30 11:00:00,56.11,56.29,55.86,55.96,16020.0,52.798,52.9673,52.5627,52.6568,16020.0
2023-11-30 11:30:00,55.99,56.04,55.56,55.58,19168.0,52.685,52.7321,52.2804,52.2992,19168.0
2023-11-30 12:00:00,55.56,55.99,55.56,55.67,12228.0,52.2804,52.685,52.2804,52.3839,12228.0
2023-11-30 12:30:00,55.71,56.25,55.68,56.15,16099.0,52.4216,52.9297,52.3933,52.8356,16099.0
2023-11-30 13:00:00,56.14,56.26,55.92,56.1,13330.0,52.8262,52.9391,52.6192,52.7885,13330.0
2023-11-30 13:30:00,56.06,56.1,55.9,55.98,24097.0,52.7509,52.7885,52.6003,52.6756,24097.0
2023-11-30 14:00:00,55.98,56.33,55.96,56.31,13920.0,52.6756,53.005,52.6568,52.9861,13920.0
2023-11-30 14:30:00,56.31,56.53,56.21,56.46,19849.0,52.9861,53.1932,52.8921,53.1273,19849.0
2023-11-30 15:00:00,56.47,56.54,56.16,56.22,20063.0,53.1367,53.2026,52.845,52.9015,20063.0
2023-11-30 15:30:00,56.19,56.21,55.58,55.64,108893.0,52.8732,52.8921,52.2992,52.3557,108893.0
2023-12-01 09:30:00,55.64,55.69,54.83,55.54,40404.0,52.3557,52.4027,51.5935,52.2616,40404.0
2023-12-01 10:00:00,55.62,56.17,55.61,55.95,14053.0,52.3369,52.8544,52.3275,52.6474,14053.0
2023-12-01 10:30:00,55.87,56.36,55.87,56.14,9067.0,52.5721,53.0332,52.5721,52.8262,9067.0
2023-12-01 11:00:00,56.18,56.73,55.73,56.56,20195.0,52.8638,53.3814,52.4404,53.2214,20195.0
2023-12-01 11:30:00,56.53,56.89,56.38,56.78,11592.0,53.1932,53.5319,53.052,53.4284,11592.0
2023-12-01 12:00:00,56.76,57.07,56.75,57.0,10003.0,53.4096,53.7013,53.4002,53.6354,10003.0
2023-12-01 12:30:00,56.94,57.41,56.92,57.37,13543.0,53.579,54.0212,53.5601,53.9836,13543.0
2023-12-01 13:00:00,57.3,57.38,57.05,57.25,15691.0,53.9177,53.993,53.6825,53.8707,15691.0
2023-12-01 13:30:00,57.21,57.29,56.79,56.91,22589.0,53.833,53.9083,53.4378,53.5507,22589.0
2023-12-01 14:00:00,56.93,57.26,56.92,57.23,15862.0,53.5696,53.8801,53.5601,53.8518,15862.0
2023-12-01 14:30:00,57.28,57.61,57.24,57.58,17086.0,53.8989,54.2094,53.8613,54.1812,17086.0
2023-12-01 15:00:00,57.55,57.87,57.41,57.84,21334.0,54.153,54.4541,54.0212,54.4258,21334.0
2023-12-01 15:30:00,57.85,58.15,57.73,58.15,103100.0,54.4352,54.7175,54.3223,54.7175,103100.0
2023-12-04 09:30:00,57.62,59.0,57.31,58.6,20859.0,54.2188,55.5174,53.9271,55.141,20859.0
2023-12-04 10:00:00,58.6,59.26,58.6,58.84,18259.0,55.141,55.762,55.141,55.3668,18259.0
2023-12-04 10:30:00,58.91,59.38,58.6,58.71,20636.0,55.4327,55.8749,55.141,55.2445,20636.0
2023-12-04 11:00:00,58.66,59.06,58.41,58.71,12465.0,55.1974,55.5738,54.9622,55.2445,12465.0
2023-12-04 11:30:00,58.67,58.94,58.53,58.74,20736.0,55.2068,55.4609,55.0751,55.2727,20736.0
2023-12-04 12:00:00,58.7,58.98,58.6,58.69,18078.0,55.2351,55.4985,55.141,55.2257,18078.0
2023-12-04 12:30:00,58.66,59.08,58.66,59.03,17485.0,55.1974,55.5926,55.1974,55.5456,17485.0
2023-12-04 13:00:00,59.01,59.02,58.55,58.6,15176.0,55.5268,55.5362,55.0939,55.141,15176.0
2023-12-04 13:30:00,58.48,58.95,58.48,58.86,30303.0,55.0281,55.4703,55.0281,55.3856,30303.0
2023-12-04 14:00:00,58.93,59.76,58.93,59.41,34754.0,55.4515,56.2325,55.4515,55.9032,34754.0
2023-12-04 14:30:00,59.42,59.6,59.28,59.55,34070.0,55.9126,56.0819,55.7808,56.0349,34070.0
2023-12-04 15:00:00,59.56,59.67,59.39,59.5,23697.0,56.0443,56.1478,55.8843,55.9879,23697.0
2023-12-04 15:30:00,59.48,59.71,59.38,59.57,104112.0,55.969,56.1855,55.8749,56.0537,104112.0
2023-12-05 09:30:00,59.1,60.0,59.1,59.99,36302.0,55.6115,56.4583,55.6115,56.4489,36302.0
2023-12-05 10:00:00,60.0,60.62,60.0,60.33,30694.0,56.4583,57.0417,56.4583,56.7689,30694.0
2023-12-05 10:30:00,60.34,60.52,59.52,60.52,28438.0,56.7783,56.9476,56.0067,56.9476,28438.0
2023-12-05 11:00:00,60.54,60.6,59.94,60.18,18918.0,56.9665,57.0229,56.4019,56.6277,18918.0
2023-12-05 11:30:00,60.15,60.38,59.67,59.73,19503.0,56.5995,56.8159,56.1478,56.2043,19503.0
2023-12-05 12:00:00,59.71,59.77,59.36,59.4,18074.0,56.1855,56.2419,55.8561,55.8938,18074.0
2023-12-05 12:30:00,59.42,59.42,58.47,58.6,28260.0,55.9126,55.9126,55.0186,55.141,28260.0
2023-12-05 13:00:00,58.54,59.39,58.42,59.21,26697.0,55.0845,55.8843,54.9716,55.715,26697.0
2023-12-05 13:30:00,59.18,59.53,59.11,59.48,15920.0,55.6867,56.0161,55.6209,55.969,15920.0
2023-12-05 14:00:00,59.56,59.56,59.13,59.56,19813.0,56.0443,56.0443,55.6397,56.0443,19813.0
2023-12-05 14:30:00,59.6,59.81,59.39,59.79,19080.0,56.0819,56.2796,55.8843,56.2607,19080.0
2023-12-05 15:00:00,59.75,59.85,59.61,59.73,28799.0,56.2231,56.3172,56.0914,56.2043,28799.0
2023-12-05 15:30:00,59.72,59.94,59.58,59.85,114899.0,56.1949,56.4019,56.0631,56.3172,114899.0
2023-12-06 09:30:00,60.66,61.66,60.06,61.63,37784.0,57.0794,58.0204,56.5148,57.9921,37784.0
2023-12-06 10:00:00,61.7,62.03,61.24,61.32,48733.0,58.058,58.3685,57.6251,57.7004,48733.0
2023-12-06 10:30:00,61.44,62.06,61.4,61.71,24920.0,57.8133,58.3967,57.7757,58.0674,24920.0
2023-12-06 11:00:00,61.64,61.87,61.32,61.7,23711.0,58.0015,58.218,57.7004,58.058,23711.0
2023-12-06 11:30:00,61.73,61.81,61.39,61.8,24443.0,58.0862,58.1615,57.7663,58.1521,24443.0
2023-12-06 12:00:00,61.74,61.84,61.53,61.55,28990.0,58.0956,58.1897,57.898,57.9168,28990.0
2023-12-06 12:30:00,61.55,61.61,61.04,61.27,17300.0,57.9168,57.9733,57.4369,57.6534,17300.0
2023-12-06 13:00:00,61.31,61.43,61.04,61.43,14489.0,57.691,57.8039,57.4369,57.8039,14489.0
2023-12-06 13:30:00,61.46,61.79,61.46,61.62,15254.0,57.8322,58.1427,57.8322,57.9827,15254.0
2023-12-06 14:00:00,61.69,61.86,61.45,61.45,20246.0,58.0486,58.2085,57.8227,57.8227,20246.0
2023-12-06 14:30:00,61.48,61.63,61.16,61.18,20411.0,57.851,57.9921,57.5499,57.5687,20411.0
2023-12-06 15:00:00,61.21,61.29,60.7,60.74,17251.0,57.5969,57.6722,57.117,57.1547,17251.0
2023-12-06 15:30:00,60.7,61.04,60.68,60.84,109166.0,57.117,57.4369,57.0982,57.2488,109166.0
2023-12-07 09:30:00,60.77,61.56,60.58,61.4,19136.0,57.1829,57.9263,57.0041,57.7757,19136.0
2023-12-07 10:00:00,61.2,61.56,61.13,61.34,8064.0,57.5875,57.9263,57.5216,57.7192,8064.0
2023-12-07 10:30:00,61.38,61.58,61.14,61.53,10053.0,57.7569,57.9451,57.531,57.898,10053.0
2023-12-07 11:00:00,61.53,61.79,61.12,61.79,11685.0,57.898,58.1427,57.5122,58.1427,11685.0
2023-12-07 11:30:00,61.7,61.96,61.21,61.24,21695.0,58.058,58.3026,57.5969,57.6251,21695.0
2023-12-07 12:00:00,61.23,61.23,60.78,60.88,23072.0,57.6157,57.6157,57.1923,57.2864,23072.0
2023-12-07 12:30:00,60.81,61.12,60.77,60.77,23140.0,57.2205,57.5122,57.1829,57.1829,23140.0
2023-12-07 13:00:00,60.81,61.54,60.78,61.18,19806.0,57.2205,57.9074,57.1923,57.5687,19806.0
2023-12-07 13:30:00,61.23,61.51,61.19,61.44,13387.0,57.6157,57.8792,57.5781,57.8133,13387.0
2023-12-07 14:00:00,61.34,61.38,61.17,61.2,17936.0,57.7192,57.7569,57.5593,57.5875,17936.0
2023-12-07 14:30:00,61.13,61.21,60.97,60.99,15892.0,57.5216,57.5969,57.3711,57.3899,15892.0
2023-12-07 15:00:00,61.02,61.29,60.97,61.22,22503.0,57.4181,57.6722,57.3711,57.6063,22503.0
2023-12-07 15:30:00,61.21,61.57,61.1,61.56,55997.0,57.5969,57.9357,57.4934,57.9263,55997.0
2023-12-08 09:30:00,61.57,61.81,60.68,60.85,22939.0,57.9357,58.1615,57.0982,57.2582,22939.0
2023-12-08 10:00:00,60.97,61.58,60.83,61.4,34107.0,57.3711,57.9451,57.2393,57.7757,34107.0
2023-12-08 10:30:00,61.4,61.55,60.46,60.47,41275.0,57.7757,57.9168,56.8912,56.9006,41275.0
2023-12-08 11:00:00,60.4,60.63,59.95,60.35,10767.0,56.8347,57.0511,56.4113,56.7877,10767.0
2023-12-08 11:30:00,60.32,60.51,60.18,60.31,9005.0,56.7594,56.9382,56.6277,56.75,9005.0
2023-12-08 12:00:00,60.31,60.37,60.08,60.16,17086.0,56.75,56.8065,56.5336,56.6089,17086.0
2023-12-08 12:30:00,60.16,60.45,60.04,60.45,14541.0,56.6089,56.8818,56.496,56.8818,14541.0
2023-12-08 13:00:00,60.52,60.99,60.41,60.98,7616.0,56.9476,57.3899,56.8441,57.3805,7616.0
2023-12-08 13:30:00,60.94,61.17,60.79,61.12,31300.0,57.3429,57.5593,57.2017,57.5122,31300.0
2023-12-08 14:00:00,61.16,61.21,60.81,60.9,29168.0,57.5499,57.5969,57.2205,57.3052,29168.0
2023-12-08 14:30:00,60.95,61.05,60.59,60.71,19037.0,57.3523,57.4464,57.0135,57.1264,19037.0
2023-12-08 15:00:00,60.74,60.97,60.58,60.8,27787.0,57.1547,57.3711,57.0041,57.2111,27787.0
2023-12-08 15:30:00,60.75,60.78,60.55,60.6,91862.0,57.1641,57.1923,56.9759,57.0229,91862.0
2023-12-11 09:30:00,60.32,60.64,59.47,59.5,16357.0,56.7594,57.0606,55.9596,55.9879,16357.0
2023-12-11 10:00:00,59.54,59.87,59.23,59.27,29716.0,56.0255,56.336,55.7338,55.7714,29716.0
2023-12-11 10:30:00,59.4,59.7,59.29,59.59,33743.0,55.8938,56.176,55.7902,56.0725,33743.0
2023-12-11 11:00:00,59.62,59.93,59.11,59.18,17557.0,56.1008,56.3925,55.6209,55.6867,17557.0
2023-12-11 11:30:00,59.21,59.4,59.08,59.26,9576.0,55.715,55.8938,55.5926,55.762,9576.0
2023-12-11 12:00:00,59.19,59.2,58.66,58.74,19445.0,55.6961,55.7056,55.1974,55.2727,19445.0
2023-12-11 12:30:00,58.65,58.7,57.79,57.98,33906.0,55.188,55.2351,54.3788,54.5576,33906.0
2023-12-11 13:00:00,57.99,58.03,57.44,57.48,29030.0,54.567,54.6046,54.0494,54.0871,29030.0
2023-12-11 13:30:00,57.52,57.7,57.11,57.65,19988.0,54.1247,54.2941,53.7389,54.2471,19988.0
2023-12-11 14:00:00,57.77,57.81,57.42,57.58,12038.0,54.36,54.3976,54.0306,54.1812,12038.0
2023-12-11 14:30:00,57.54,57.91,57.22,57.23,34499.0,54.1435,54.4917,53.8424,53.8518,34499.0
2023-12-11 15:00:00,57.32,57.75,57.03,57.44,55560.0,53.9365,54.3411,53.6636,54.0494,55560.0
2023-12-11 15:30:00,57.47,58.03,57.34,58.02,111412.0,54.0777,54.6046,53.9553,54.5952,111412.0
2023-12-12 09:30:00,58.02,58.02,56.88,57.24,15694.0,54.5952,54.5952,53.5225,53.8613,15694.0
2023-12-12 10:00:00,57.2,57.21,56.6,56.79,10688.0,53.8236,53.833,53.259,53.4378,10688.0
2023-12-12 10:30:00,56.77,57.48,56.77,57.48,21912.0,53.419,54.0871,53.419,54.0871,21912.0
2023-12-12 11:00:00,57.46,57.46,57.07,57.08,9453.0,54.0683,54.0683,53.7013,53.7107,9453.0
2023-12-12 11:30:00,57.1,57.38,56.98,57.34,8650.0,53.7295,53.993,53.6166,53.9553,8650.0
2023-12-12 12:00:00,57.4,57.4,57.05,57.19,20198.0,54.0118,54.0118,53.6825,53.8142,20198.0
2023-12-12 12:30:00,57.19,57.51,57.08,57.15,14783.0,53.8142,54.1153,53.7107,53.7766,14783.0
2023-12-12 13:00:00,57.14,57.34,57.02,57.21,12212.0,53.7672,53.9553,53.6542,53.833,12212.0
2023-12-12 13:30:00,57.25,57.37,57.13,57.28,14253.0,53.8707,53.9836,53.7577,53.8989,14253.0
2023-12-12 14:00:00,57.3,57.38,57.06,57.3,14394.0,53.9177,53.993,53.6919,53.9177,14394.0
2023-12-12 14:30:00,57.31,57.5,57.24,57.43,16835.0,53.9271,54.1059,53.8613,54.04,16835.0
2023-12-12 15:00:00,57.43,57.56,57.39,57.45,14883.0,54.04,54.1624,54.0024,54.0589,14883.0
2023-12-12 15:30:00,57.41,57.42,56.98,57.11,63824.0,54.0212,54.0306,53.6166,53.7389,63824.0
2023-12-13 09:30:00,56.83,56.83,56.04,56.57,15099.0,53.4755,53.4755,52.7321,53.2308,15099.0
2023-12-13 10:00:00,56.48,56.86,56.4,56.52,13578.0,53.1461,53.5037,53.0708,53.1838,13578.0
2023-12-13 10:30:00,56.6,57.2,56.6,57.18,18186.0,53.259,53.8236,53.259,53.8048,18186.0
2023-12-13 11:00:00,57.12,57.24,56.59,56.59,14359.0,53.7483,53.8613,53.2496,53.2496,14359.0
2023-12-13 11:30:00,56.61,56.7,56.36,56.53,13026.0,53.2684,53.3531,53.0332,53.1932,13026.0
2023-12-13 12:00:00,56.42,56.84,56.4,56.75,60701.0,53.0897,53.4849,53.0708,53.4002,60701.0
2023-12-13 12:30:00,56.8,57.2,56.73,57.16,61148.0,53.4472,53.8236,53.3814,53.786,61148.0
2023-12-13 13:00:00,57.09,57.15,56.58,56.75,38321.0,53.7201,53.7766,53.2402,53.4002,38321.0
2023-12-13 13:30:00,56.74,57.21,56.65,57.21,13938.0,53.3908,53.833,53.3061,53.833,13938.0
2023-12-13 14:00:00,57.21,58.24,57.21,58.24,89593.0,53.833,54.8022,53.833,54.8022,89593.0
2023-12-13 14:30:00,58.24,59.31,58.18,59.23,34229.0,54.8022,55.8091,54.7458,55.7338,34229.0
2023-12-13 15:00:00,59.24,60.2,59.21,59.73,36515.0,55.7432,56.6465,55.715,56.2043,36515.0
2023-12-13 15:30:00,59.77,60.78,59.72,60.34,213796.0,56.2419,57.1923,56.1949,56.7783,213796.0
2023-12-14 09:30:00,61.55,63.6,61.12,63.6,76337.0,57.9168,59.8458,57.5122,59.8458,76337.0
2023-12-14 10:00:00,63.67,64.0,62.73,63.88,67052.0,59.9117,60.2222,59.0272,60.1093,67052.0
2023-12-14 10:30:00,63.8,64.42,63.54,64.04,62874.0,60.034,60.6174,59.7894,60.2599,62874.0
2023-12-14 11:00:00,64.04,64.11,63.72,64.09,18261.0,60.2599,60.3257,59.9588,60.3069,18261.0
2023-12-14 11:30:00,64.09,64.74,64.09,64.74,19621.0,60.3069,60.9185,60.3069,60.9185,19621.0
2023-12-14 12:00:00,64.68,64.78,64.28,64.41,19829.0,60.8621,60.9562,60.4857,60.608,19829.0
2023-12-14 12:30:00,64.45,64.7,63.79,63.79,31076.0,60.6457,60.8809,60.0246,60.0246,31076.0
2023-12-14 13:00:00,63.67,63.67,62.94,62.94,20802.0,59.9117,59.9117,59.2248,59.2248,20802.0
2023-12-14 13:30:00,63.01,63.13,62.26,62.45,15202.0,59.2907,59.4036,58.5849,58.7637,15202.0
2023-12-14 14:00:00,62.46,62.58,62.08,62.08,18829.0,58.7731,58.886,58.4156,58.4156,18829.0
2023-12-14 14:30:00,62.04,62.24,61.83,62.14,18622.0,58.3779,58.5661,58.1803,58.472,18622.0
2023-12-14 15:00:00,62.17,62.43,61.88,61.88,30064.0,58.5002,58.7449,58.2274,58.2274,30064.0
2023-12-14 15:30:00,61.94,62.04,61.54,61.96,146926.0,58.2838,58.3779,57.9074,58.3026,146926.0
2023-12-15 09:30:00,61.54,61.94,60.01,60.68,63342.0,57.9074,58.2838,56.4677,57.0982,63342.0
2023-12-15 10:00:00,60.68,61.03,60.47,60.67,21304.0,57.0982,57.4275,56.9006,57.0888,21304.0
2023-12-15 10:30:00,60.67,61.22,60.4,61.17,21651.0,57.0888,57.6063,56.8347,57.5593,21651.0
2023-12-15 11:00:00,61.28,61.42,60.76,60.92,18751.0,57.6628,57.7945,57.1735,57.324,18751.0
2023-12-15 11:30:00,60.92,61.33,60.76,61.26,39522.0,57.324,57.7098,57.1735,57.644,39522.0
2023-12-15 12:00:00,61.33,61.54,61.02,61.22,25120.0,57.7098,57.9074,57.4181,57.6063,25120.0
2023-12-15 12:30:00,61.18,61.33,60.61,60.65,30156.0,57.5687,57.7098,57.0323,57.07,30156.0
2023-12-15 13:00:00,60.65,60.65,60.12,60.38,21863.0,57.07,57.07,56.5713,56.8159,21863.0
2023-12-15 13:30:00,60.42,60.44,60.06,60.13,20209.0,56.8535,56.8724,56.5148,56.5807,20209.0
2023-12-15 14:00:00,60.07,60.22,59.93,60.06,43422.0,56.5242,56.6654,56.3925,56.5148,43422.0
2023-12-15 14:30:00,60.11,60.45,60.04,60.36,27948.0,56.5618,56.8818,56.496,56.7971,27948.0
2023-12-15 15:00:00,60.39,60.6,60.26,60.57,32470.0,56.8253,57.0229,56.703,56.9947,32470.0
2023-12-15 15:30:00,60.62,60.91,60.26,60.82,97803.0,57.0417,57.3146,56.703,57.2299,97803.0
2023-12-18 09:30:00,60.95,61.07,59.83,61.02,12849.0,57.3523,57.4652,56.2984,57.4181,12849.0
2023-12-18 10:00:00,61.05,61.27,60.52,60.62,12882.0,57.4464,57.6534,56.9476,57.0417,12882.0
2023-12-18 10:30:00,60.44,61.05,60.31,60.49,8672.0,56.8724,57.4464,56.75,56.9194,8672.0
2023-12-18 11:00:00,60.44,60.79,60.39,60.72,10031.0,56.8724,57.2017,56.8253,57.1358,10031.0
2023-12-18 11:30:00,60.65,60.65,60.19,60.19,8873.0,57.07,57.07,56.6371,56.6371,8873.0
2023-12-18 12:00:00,60.23,60.62,60.21,60.51,15040.0,56.6748,57.0417,56.6559,56.9382,15040.0
2023-12-18 12:30:00,60.49,60.85,60.46,60.8,17771.0,56.9194,57.2582,56.8912,57.2111,17771.0
2023-12-18 13:00:00,60.81,60.88,60.25,60.38,26725.0,57.2205,57.2864,56.6936,56.8159,26725.0
2023-12-18 13:30:00,60.37,60.77,60.35,60.7,22404.0,56.8065,57.1829,56.7877,57.117,22404.0
2023-12-18 14:00:00,60.72,60.73,60.27,60.28,12633.0,57.1358,57.1452,56.7124,56.7218,12633.0
2023-12-18 14:30:00,60.28,60.64,60.25,60.48,9742.0,56.7218,57.0606,56.6936,56.91,9742.0
2023-12-18 15:00:00,60.49,60.59,59.99,59.99,30134.0,56.9194,57.0135,56.4489,56.4489,30134.0
2023-12-18 15:30:00,59.99,60.01,59.78,59.81,42655.0,56.4489,56.4677,56.2513,56.2796,42655.0
2023-12-19 09:30:00,60.6,61.77,60.2,61.57,17583.0,57.0229,58.1239,56.6465,57.9357,17583.0
2023-12-19 10:00:00,61.6,62.07,61.49,61.71,19459.0,57.9639,58.4061,57.8604,58.0674,19459.0
2023-12-19 10:30:00,61.71,62.16,61.57,61.98,13742.0,58.0674,58.4908,57.9357,58.3215,13742.0
2023-12-19 11:00:00,62.06,62.38,61.93,62.16,21326.0,58.3967,58.6979,58.2744,58.4908,21326.0
2023-12-19 11:30:00,62.21,62.84,62.2,62.72,31155.0,58.5379,59.1307,58.5285,59.0178,31155.0
2023-12-19 12:00:00,62.7,63.19,62.6,63.15,32940.0,58.999,59.46,58.9049,59.4224,32940.0
2023-12-19 12:30:00,63.12,63.4,62.72,62.72,55194.0,59.3942,59.6576,59.0178,59.0178,55194.0
2023-12-19 13:00:00,62.71,63.06,62.66,62.94,20223.0,59.0084,59.3377,58.9613,59.2248,20223.0
2023-12-19 13:30:00,63.01,63.36,62.86,62.96,15573.0,59.2907,59.62,59.1495,59.2436,15573.0
2023-12-19 14:00:00,62.99,63.03,62.76,62.85,34088.0,59.2718,59.3095,59.0554,59.1401,34088.0
2023-12-19 14:30:00,62.85,63.02,62.81,62.93,17354.0,59.1401,59.3001,59.1025,59.2154,17354.0
2023-12-19 15:00:00,62.97,63.3,62.95,63.1,20724.0,59.253,59.5635,59.2342,59.3754,20724.0
2023-12-19 15:30:00,63.11,63.39,62.99,62.99,88604.0,59.3848,59.6482,59.2718,59.2718,88604.0
2023-12-20 09:30:00,62.47,63.31,62.03,63.31,20975.0,58.7825,59.573,58.3685,59.573,20975.0
2023-12-20 10:00:00,63.5,63.66,63.12,63.23,12415.0,59.7517,59.9023,59.3942,59.4977,12415.0
2023-12-20 10:30:00,63.34,63.77,63.34,63.44,16976.0,59.6012,60.0058,59.6012,59.6953,16976.0
2023-12-20 11:00:00,63.42,63.46,63.16,63.28,14372.0,59.6765,59.7141,59.4318,59.5447,14372.0
2023-12-20 11:30:00,63.3,63.49,63.04,63.46,10201.0,59.5635,59.7423,59.3189,59.7141,10201.0
2023-12-20 12:00:00,63.47,63.51,63.31,63.39,10049.0,59.7235,59.7611,59.573,59.6482,10049.0
2023-12-20 12:30:00,63.42,63.5,63.27,63.47,8355.0,59.6765,59.7517,59.5353,59.7235,8355.0
2023-12-20 13:00:00,63.49,63.5,63.36,63.4,9773.0,59.7423,59.7517,59.62,59.6576,9773.0
2023-12-20 13:30:00,63.39,63.53,63.26,63.29,11122.0,59.6482,59.78,59.5259,59.5541,11122.0
2023-12-20 14:00:00,63.25,63.31,63.1,63.19,10786.0,59.5165,59.573,59.3754,59.46,10786.0
2023-12-20 14:30:00,63.2,63.21,62.07,62.13,11906.0,59.4694,59.4789,58.4061,58.4626,11906.0
2023-12-20 15:00:00,62.13,62.37,61.72,61.77,14786.0,58.4626,58.6884,58.0768,58.1239,14786.0
2023-12-20 15:30:00,61.79,62.04,61.56,61.68,73670.0,58.1427,58.3779,57.9263,58.0392,73670.0
2023-12-21 09:30:00,62.85,62.85,61.83,62.54,17092.0,59.1401,59.1401,58.1803,58.8484,17092.0
2023-12-21 10:00:00,62.58,63.05,61.75,62.92,22367.0,58.886,59.3283,58.105,59.206,22367.0
2023-12-21 10:30:00,62.93,63.33,62.77,63.03,27646.0,59.2154,59.5918,59.0648,59.3095,27646.0
2023-12-21 11:00:00,63.13,63.63,62.88,63.63,32179.0,59.4036,59.8741,59.1683,59.8741,32179.0
2023-12-21 11:30:00,63.57,63.76,63.37,63.64,16020.0,59.8176,59.9964,59.6294,59.8835,16020.0
2023-12-21 12:00:00,63.7,63.81,63.43,63.64,17644.0,59.9399,60.0434,59.6859,59.8835,17644.0
2023-12-21 12:30:00,63.57,63.81,63.47,63.51,15674.0,59.8176,60.0434,59.7235,59.7611,15674.0
2023-12-21 13:00:00,63.5,63.59,63.17,63.42,30767.0,59.7517,59.8364,59.4412,59.6765,30767.0
2023-12-21 13:30:00,63.46,63.83,63.45,63.77,14426.0,59.7141,60.0623,59.7047,60.0058,14426.0
2023-12-21 14:00:00,63.82,63.88,63.65,63.75,13876.0,60.0529,60.1093,59.8929,59.987,13876.0
2023-12-21 14:30:00,63.8,63.97,63.73,63.92,14627.0,60.034,60.194,59.9682,60.1469,14627.0
2023-12-21 15:00:00,63.94,64.24,63.94,64.22,20169.0,60.1658,60.4481,60.1658,60.4292,20169.0
2023-12-21 15:30:00,64.25,64.47,64.06,64.28,106579.0,60.4575,60.6645,60.2787,60.4857,106579.0
2023-12-22 09:30:00,64.5,65.22,63.57,65.17,18951.0,60.6927,61.3702,59.8176,61.3232,18951.0
2023-12-22 10:00:00,65.17,65.34,64.48,64.86,11239.0,61.3232,61.4831,60.6739,61.0315,11239.0
2023-12-22 10:30:00,65.08,65.31,64.84,64.97,12952.0,61.2385,61.4549,61.0126,61.135,12952.0
2023-12-22 11:00:00,64.9,64.9,64.26,64.38,12035.0,61.0691,61.0691,60.4669,60.5798,12035.0
2023-12-22 11:30:00,64.45,64.82,64.44,64.82,13751.0,60.6457,60.9938,60.6363,60.9938,13751.0
2023-12-22 12:00:00,64.86,64.91,64.47,64.72,9569.0,61.0315,61.0785,60.6645,60.8997,9569.0
2023-12-22 12:30:00,64.67,64.86,64.56,64.7,4793.0,60.8527,61.0315,60.7492,60.8809,4793.0
2023-12-22 13:00:00,64.7,64.93,64.45,64.45,8275.0,60.8809,61.0973,60.6457,60.6457,8275.0
2023-12-22 13:30:00,64.49,64.5,64.27,64.28,8121.0,60.6833,60.6927,60.4763,60.4857,8121.0
2023-12-22 14:00:00,64.29,64.29,63.59,63.64,21478.0,60.4951,60.4951,59.8364,59.8835,21478.0
2023-12-22 14:30:00,63.59,64.3,63.47,64.24,22729.0,59.8364,60.5045,59.7235,60.4481,22729.0
2023-12-22 15:00:00,64.23,64.42,64.22,64.24,15334.0,60.4386,60.6174,60.4292,60.4481,15334.0
2023-12-22 15:30:00,64.3,64.3,64.01,64.04,83191.0,60.5045,60.5045,60.2316,60.2599,83191.0
2023-12-26 09:30:00,63.66,64.22,63.66,64.12,23477.0,59.9023,60.4292,59.9023,60.3351,23477.0
2023-12-26 10:00:00,64.25,64.63,64.1,64.43,10304.0,60.4575,60.815,60.3163,60.6268,10304.0
2023-12-26 10:30:00,64.44,64.75,64.31,64.45,15503.0,60.6363,60.928,60.5139,60.6457,15503.0
2023-12-26 11:00:00,64.41,64.73,64.23,64.53,15500.0,60.608,60.9091,60.4386,60.7209,15500.0
2023-12-26 11:30:00,64.56,65.02,64.52,65.0,11501.0,60.7492,61.182,60.7115,61.1632,11501.0
2023-12-26 12:00:00,64.95,65.02,64.62,64.68,60958.0,61.1161,61.182,60.8056,60.8621,60958.0
2023-12-26 12:30:00,64.59,64.63,64.34,64.35,7407.0,60.7774,60.815,60.5422,60.5516,7407.0
2023-12-26 13:00:00,64.38,64.61,64.28,64.56,10088.0,60.5798,60.7962,60.4857,60.7492,10088.0
2023-12-26 13:30:00,64.56,64.71,64.56,64.63,22554.0,60.7492,60.8903,60.7492,60.815,22554.0
2023-12-26 14:00:00,64.63,65.01,64.61,64.93,33165.0,60.815,61.1726,60.7962,61.0973,33165.0
2023-12-26 14:30:00,64.9,65.38,64.89,65.37,16219.0,61.0691,61.5208,61.0597,61.5114,16219.0
2023-12-26 15:00:00,65.38,65.53,65.17,65.43,16058.0,61.5208,61.6619,61.3232,61.5678,16058.0
2023-12-26 15:30:00,65.42,65.62,64.94,64.96,100672.0,61.5584,61.7466,61.1067,61.1256,100672.0
2023-12-27 09:30:00,64.91,65.53,64.91,65.31,11830.0,61.0785,61.6619,61.0785,61.4549,11830.0
2023-12-27 10:00:00,65.29,65.77,65.1,65.56,47048.0,61.4361,61.8877,61.2573,61.6901,47048.0
2023-12-27 10:30:00,65.5,65.61,65.19,65.35,10835.0,61.6337,61.7372,61.342,61.4925,10835.0
2023-12-27 11:00:00,65.27,65.54,65.14,65.28,8938.0,61.4173,61.6713,61.2949,61.4267,8938.0
2023-12-27 11:30:00,65.29,65.47,65.27,65.31,11053.0,61.4361,61.6055,61.4173,61.4549,11053.0
2023-12-27 12:00:00,65.37,65.68,65.33,65.45,10411.0,61.5114,61.8031,61.4737,61.5866,10411.0
2023-12-27 12:30:00,65.4,65.53,65.23,65.44,4444.0,61.5396,61.6619,61.3796,61.5772,4444.0
2023-12-27 13:00:00,65.48,65.63,65.42,65.42,9542.0,61.6149,61.756,61.5584,61.5584,9542.0
2023-12-27 13:30:00,65.34,65.61,65.14,65.49,14051.0,61.4831,61.7372,61.2949,61.6243,14051.0
2023-12-27 14:00:00,65.48,65.48,65.11,65.4,14841.0,61.6149,61.6149,61.2667,61.5396,14841.0
2023-12-27 14:30:00,65.37,65.6,65.36,65.57,16174.0,61.5114,61.7278,61.5019,61.6996,16174.0
2023-12-27 15:00:00,65.58,65.75,65.47,65.53,16396.0,61.709,61.8689,61.6055,61.6619,16396.0
2023-12-27 15:30:00,65.53,65.55,65.31,65.51,67819.0,61.6619,61.6807,61.4549,61.6431,67819.0
2023-12-28 09:30:00,64.75,65.14,64.41,65.11,7241.0,60.928,61.2949,60.608,61.2667,7241.0
2023-12-28 10:00:00,65.12,65.31,65.01,65.25,13297.0,61.2761,61.4549,61.1726,61.3984,13297.0
2023-12-28 10:30:00,65.33,65.47,65.2,65.28,11898.0,61.4737,61.6055,61.3514,61.4267,11898.0
2023-12-28 11:00:00,65.28,65.4,65.03,65.25,13452.0,61.4267,61.5396,61.1914,61.3984,13452.0
2023-12-28 11:30:00,65.25,65.25,64.94,64.94,8885.0,61.3984,61.3984,61.1067,61.1067,8885.0
2023-12-28 12:00:00,64.94,64.99,64.64,64.76,10966.0,61.1067,61.1538,60.8244,60.9374,10966.0
2023-12-28 12:30:00,64.68,64.88,64.51,64.58,11064.0,60.8621,61.0503,60.7021,60.768,11064.0
2023-12-28 13:00:00,64.62,64.9,64.52,64.9,8293.0,60.8056,61.0691,60.7115,61.0691,8293.0
2023-12-28 13:30:00,64.94,65.08,64.78,64.91,6382.0,61.1067,61.2385,60.9562,61.0785,6382.0
2023-12-28 14:00:00,64.94,65.01,64.86,64.97,8114.0,61.1067,61.1726,61.0315,61.135,8114.0
2023-12-28 14:30:00,64.95,65.05,64.87,64.96,8874.0,61.1161,61.2102,61.0409,61.1256,8874.0
2023-12-28 15:00:00,64.94,64.99,64.72,64.73,14455.0,61.1067,61.1538,60.8997,60.9091,14455.0
2023-12-28 15:30:00,64.73,65.08,64.71,65.08,44619.0,60.9091,61.2385,60.8903,61.2385,44619.0
2023-12-29 09:30:00,64.4,65.39,64.22,65.03,13166.0,60.5986,61.5302,60.4292,61.1914,13166.0
2023-12-29 10:00:00,65.05,65.31,64.8,64.83,11748.0,61.2102,61.4549,60.975,61.0032,11748.0
2023-12-29 10:30:00,64.91,65.07,64.4,64.62,31787.0,61.0785,61.2291,60.5986,60.8056,31787.0
2023-12-29 11:00:00,64.59,64.65,64.07,64.23,10680.0,60.7774,60.8339,60.2881,60.4386,10680.0
2023-12-29 11:30:00,64.29,64.32,63.93,64.2,15824.0,60.4951,60.5233,60.1564,60.4104,15824.0
2023-12-29 12:00:00,64.22,64.33,63.95,64.18,52977.0,60.4292,60.5327,60.1752,60.3916,52977.0
2023-12-29 12:30:00,64.19,64.5,64.13,64.46,16839.0,60.401,60.6927,60.3446,60.6551,16839.0
2023-12-29 13:00:00,64.45,64.63,64.22,64.22,33972.0,60.6457,60.815,60.4292,60.4292,33972.0
2023-12-29 13:30:00,64.26,64.48,64.16,64.26,6834.0,60.4669,60.6739,60.3728,60.4669,6834.0
2023-12-29 14:00:00,64.28,64.4,64.26,64.29,8552.0,60.4857,60.5986,60.4669,60.4951,8552.0
2023-12-29 14:30:00,64.29,64.35,64.15,64.23,15078.0,60.4951,60.5516,60.3634,60.4386,15078.0
2023-12-29 15:00:00,64.27,64.31,63.98,64.08,14592.0,60.4763,60.5139,60.2034,60.2975,14592.0
2023-12-29 15:30:00,64.04,64.09,63.67,63.72,48506.0,60.2599,60.3069,59.9117,59.9588,48506.0
2024-01-02 09:30:00,62.96,63.32,62.44,63.11,40981.0,59.2436,59.5824,58.7543,59.3848,40981.0
2024-01-02 10:00:00,63.52,63.88,63.3,63.88,23935.0,59.7706,60.1093,59.5635,60.1093,23935.0
2024-01-02 10:30:00,63.88,64.4,63.24,63.87,21326.0,60.1093,60.5986,59.5071,60.0999,21326.0
2024-01-02 11:00:00,63.9,64.5,63.89,64.36,15834.0,60.1281,60.6927,60.1187,60.561,15834.0
2024-01-02 11:30:00,64.35,64.78,64.11,64.66,25008.0,60.5516,60.9562,60.3257,60.8433,25008.0
2024-01-02 12:00:00,64.69,64.94,64.5,64.63,25153.0,60.8715,61.1067,60.6927,60.815,25153.0
2024-01-02 12:30:00,64.64,65.04,64.63,64.81,13418.0,60.8244,61.2008,60.815,60.9844,13418.0
2024-01-02 13:00:00,64.76,64.78,64.41,64.63,10839.0,60.9374,60.9562,60.608,60.815,10839.0
2024-01-02 13:30:00,64.63,64.71,64.33,64.33,13524.0,60.815,60.8903,60.5327,60.5327,13524.0
2024-01-02 14:00:00,64.31,64.47,64.03,64.36,23412.0,60.5139,60.6645,60.2505,60.561,23412.0
2024-01-02 14:30:00,64.39,64.51,63.94,64.03,35234.0,60.5892,60.7021,60.1658,60.2505,35234.0
2024-01-02 15:00:00,64.05,64.14,63.76,63.99,24651.0,60.2693,60.354,59.9964,60.2128,24651.0
2024-01-02 15:30:00,63.99,64.4,63.7,64.39,128367.0,60.2128,60.5986,59.9399,60.5892,128367.0
2024-01-03 09:30:00,62.63,63.7,62.47,62.51,16115.0,58.9331,59.9399,58.7825,58.8202,16115.0
2024-01-03 10:00:00,62.61,62.8,61.77,61.78,7430.0,58.9143,59.0931,58.1239,58.1333,7430.0
2024-01-03 10:30:00,61.73,61.84,61.04,61.72,10566.0,58.0862,58.1897,57.4369,58.0768,10566.0
2024-01-03 11:00:00,61.72,62.22,61.68,62.15,15407.0,58.0768,58.5473,58.0392,58.4814,15407.0
2024-01-03 11:30:00,62.11,62.45,62.03,62.06,26828.0,58.4438,58.7637,58.3685,58.3967,26828.0
2024-01-03 12:00:00,62.12,62.22,61.96,62.22,30587.0,58.4532,58.5473,58.3026,58.5473,30587.0
2024-01-03 12:30:00,62.26,62.33,62.01,62.33,11889.0,58.5849,58.6508,58.3497,58.6508,11889.0
2024-01-03 13:00:00,62.31,62.55,62.27,62.5,14404.0,58.632,58.8578,58.5943,58.8108,14404.0
2024-01-03 13:30:00,62.5,63.23,61.66,61.77,98463.0,58.8108,59.4977,58.0204,58.1239,98463.0
2024-01-03 14:00:00,61.84,61.99,61.23,61.95,32044.0,58.1897,58.3309,57.6157,58.2932,32044.0
2024-01-03 14:30:00,61.98,62.25,61.54,62.02,20654.0,58.3215,58.5755,57.9074,58.3591,20654.0
2024-01-03 15:00:00,61.96,61.96,61.05,61.14,20421.0,58.3026,58.3026,57.4464,57.531,20421.0
2024-01-03 15:30:00,61.19,61.36,60.91,60.94,124926.0,57.5781,57.7381,57.3146,57.3429,124926.0
2024-01-04 09:30:00,60.77,61.3,60.48,60.95,13755.0,57.1829,57.6816,56.91,57.3523,13755.0
2024-01-04 10:00:00,61.09,61.64,60.94,61.27,7633.0,57.484,58.0015,57.3429,57.6534,7633.0
2024-01-04 10:30:00,61.36,61.86,61.36,61.56,11551.0,57.7381,58.2085,57.7381,57.9263,11551.0
2024-01-04 11:00:00,61.58,61.8,61.46,61.72,17389.0,57.9451,58.1521,57.8322,58.0768,17389.0
2024-01-04 11:30:00,61.75,62.02,61.47,61.51,5756.0,58.105,58.3591,57.8416,57.8792,5756.0
2024-01-04 12:00:00,61.52,61.85,61.35,61.74,11063.0,57.8886,58.1991,57.7286,58.0956,11063.0
2024-01-04 12:30:00,61.71,61.71,61.32,61.32,10348.0,58.0674,58.0674,57.7004,57.7004,10348.0
2024-01-04 13:00:00,61.38,61.47,61.14,61.15,6577.0,57.7569,57.8416,57.531,57.5405,6577.0
2024-01-04 13:30:00,61.19,61.41,61.18,61.3,9779.0,57.5781,57.7851,57.5687,57.6816,9779.0
2024-01-04 14:00:00,61.35,61.53,61.28,61.29,14989.0,57.7286,57.898,57.6628,57.6722,14989.0
2024-01-04 14:30:00,61.24,61.52,61.14,61.45,10863.0,57.6251,57.8886,57.531,57.8227,10863.0
2024-01-04 15:00:00,61.43,61.75,61.43,61.69,14056.0,57.8039,58.105,57.8039,58.0486,14056.0
2024-01-04 15:30:00,61.76,61.85,61.12,61.12,66029.0,58.1144,58.1991,57.5122,57.5122,66029.0
2024-01-05 09:30:00,60.81,61.8,60.73,61.68,15699.0,57.2205,58.1521,57.1452,58.0392,15699.0
2024-01-05 10:00:00,61.7,63.04,61.7,63.04,16931.0,58.058,59.3189,58.058,59.3189,16931.0
2024-01-05 10:30:00,63.09,63.32,62.96,63.08,19107.0,59.3659,59.5824,59.2436,59.3565,19107.0
2024-01-05 11:00:00,63.08,63.22,62.64,62.72,14647.0,59.3565,59.4883,58.9425,59.0178,14647.0
2024-01-05 11:30:00,62.75,62.78,62.51,62.65,7637.0,59.046,59.0742,58.8202,58.9519,7637.0
2024-01-05 12:00:00,62.67,62.72,62.24,62.38,14743.0,58.9707,59.0178,58.5661,58.6979,14743.0
2024-01-05 12:30:00,62.45,62.6,62.29,62.6,11322.0,58.7637,58.9049,58.6132,58.9049,11322.0
2024-01-05 13:00:00,62.55,62.75,62.48,62.57,20898.0,58.8578,59.046,58.7919,58.8766,20898.0
2024-01-05 13:30:00,62.68,62.76,62.59,62.71,21451.0,58.9801,59.0554,58.8955,59.0084,21451.0
2024-01-05 14:00:00,62.67,62.77,62.37,62.4,12154.0,58.9707,59.0648,58.6884,58.7167,12154.0
2024-01-05 14:30:00,62.39,62.42,61.77,61.8,15956.0,58.7073,58.7355,58.1239,58.1521,15956.0
2024-01-05 15:00:00,61.76,62.07,61.67,61.94,10420.0,58.1144,58.4061,58.0298,58.2838,10420.0
2024-01-05 15:30:00,61.99,62.04,61.69,61.82,64494.0,58.3309,58.3779,58.0486,58.1709,64494.0
2024-01-08 09:30:00,61.73,62.76,60.78,62.18,21858.0,58.0862,59.0554,57.1923,58.5097,21858.0
2024-01-08 10:00:00,62.66,63.47,62.46,63.33,24287.0,58.9613,59.7235,58.7731,59.5918,24287.0
2024-01-08 10:30:00,63.36,64.38,63.33,64.04,25674.0,59.62,60.5798,59.5918,60.2599,25674.0
2024-01-08 11:00:00,64.09,64.25,63.82,64.15,21300.0,60.3069,60.4575,60.0529,60.3634,21300.0
2024-01-08 11:30:00,64.1,64.1,63.57,63.91,24897.0,60.3163,60.3163,59.8176,60.1375,24897.0
2024-01-08 12:00:00,64.03,64.03,63.62,63.66,7865.0,60.2505,60.2505,59.8647,59.9023,7865.0
2024-01-08 12:30:00,63.67,64.06,63.67,64.03,15297.0,59.9117,60.2787,59.9117,60.2505,15297.0
2024-01-08 13:00:00,64.07,64.27,63.99,64.08,13150.0,60.2881,60.4763,60.2128,60.2975,13150.0
2024-01-08 13:30:00,64.05,64.07,63.63,63.69,9280.0,60.2693,60.2881,59.8741,59.9305,9280.0
2024-01-08 14:00:00,63.7,63.74,63.4,63.51,21299.0,59.9399,59.9776,59.6576,59.7611,21299.0
2024-01-08 14:30:00,63.5,63.69,63.5,63.59,11069.0,59.7517,59.9305,59.7517,59.8364,11069.0
2024-01-08 15:00:00,63.53,63.53,63.3,63.39,13042.0,59.78,59.78,59.5635,59.6482,13042.0
2024-01-08 15:30:00,63.39,63.45,63.13,63.26,63659.0,59.6482,59.7047,59.4036,59.5259,63659.0
2024-01-09 09:30:00,62.05,62.72,61.73,61.73,12058.0,58.3873,59.0178,58.0862,58.0862,12058.0
2024-01-09 10:00:00,61.83,62.19,61.4,62.11,18710.0,58.1803,58.5191,57.7757,58.4438,18710.0
2024-01-09 10:30:00,62.26,62.26,61.73,61.73,9838.0,58.5849,58.5849,58.0862,58.0862,9838.0
2024-01-09 11:00:00,61.77,61.89,61.64,61.89,6310.0,58.1239,58.2368,58.0015,58.2368,6310.0
2024-01-09 11:30:00,61.94,62.04,61.7,62.02,9263.0,58.2838,58.3779,58.058,58.3591,9263.0
2024-01-09 12:00:00,62.02,62.02,61.76,61.89,10432.0,58.3591,58.3591,58.1144,58.2368,10432.0
2024-01-09 12:30:00,61.9,61.97,61.82,61.95,7505.0,58.2462,58.3121,58.1709,58.2932,7505.0
2024-01-09 13:00:00,61.96,62.09,61.63,61.69,5792.0,58.3026,58.425,57.9921,58.0486,5792.0
2024-01-09 13:30:00,61.7,62.17,61.67,62.09,10775.0,58.058,58.5002,58.0298,58.425,10775.0
2024-01-09 14:00:00,62.09,62.18,61.83,61.83,13917.0,58.425,58.5097,58.1803,58.1803,13917.0
2024-01-09 14:30:00,61.87,62.03,61.85,62.01,13097.0,58.218,58.3685,58.1991,58.3497,13097.0
2024-01-09 15:00:00,62.02,62.16,61.83,61.84,10229.0,58.3591,58.4908,58.1803,58.1897,10229.0
2024-01-09 15:30:00,61.78,62.03,61.68,61.99,44894.0,58.1333,58.3685,58.0392,58.3309,44894.0
2024-01-10 09:30:00,61.5,61.89,61.06,61.06,18965.0,57.8698,58.2368,57.4558,57.4558,18965.0
2024-01-10 10:00:00,61.33,61.33,60.81,61.27,8858.0,57.7098,57.7098,57.2205,57.6534,8858.0
2024-01-10 10:30:00,61.31,61.55,61.22,61.47,12795.0,57.691,57.9168,57.6063,57.8416,12795.0
2024-01-10 11:00:00,61.55,61.72,61.43,61.47,22033.0,57.9168,58.0768,57.8039,57.8416,22033.0
2024-01-10 11:30:00,61.42,61.61,61.27,61.55,7960.0,57.7945,57.9733,57.6534,57.9168,7960.0
2024-01-10 12:00:00,61.51,61.66,61.35,61.6,13330.0,57.8792,58.0204,57.7286,57.9639,13330.0
2024-01-10 12:30:00,61.62,61.62,61.27,61.27,7938.0,57.9827,57.9827,57.6534,57.6534,7938.0
2024-01-10 13:00:00,61.24,61.42,61.16,61.16,6337.0,57.6251,57.7945,57.5499,57.5499,6337.0
2024-01-10 13:30:00,61.15,61.23,61.04,61.2,5751.0,57.5405,57.6157,57.4369,57.5875,5751.0
2024-01-10 14:00:00,61.19,61.34,61.06,61.29,11295.0,57.5781,57.7192,57.4558,57.6722,11295.0
2024-01-10 14:30:00,61.28,61.28,61.1,61.19,14389.0,57.6628,57.6628,57.4934,57.5781,14389.0
2024-01-10 15:00:00,61.17,61.41,60.92,60.93,18717.0,57.5593,57.7851,57.324,57.3334,18717.0
2024-01-10 15:30:00,60.89,61.22,60.81,61.04,56100.0,57.2958,57.6063,57.2205,57.4369,56100.0
2024-01-11 09:30:00,60.91,61.14,60.08,60.08,8905.0,57.3146,57.531,56.5336,56.5336,8905.0
2024-01-11 10:00:00,60.01,60.42,59.83,60.09,48573.0,56.4677,56.8535,56.2984,56.543,48573.0
2024-01-11 10:30:00,60.1,60.37,59.94,60.09,29820.0,56.5524,56.8065,56.4019,56.543,29820.0
2024-01-11 11:00:00,60.19,60.49,59.86,59.86,12843.0,56.6371,56.9194,56.3266,56.3266,12843.0
2024-01-11 11:30:00,59.86,60.11,59.64,60.11,9932.0,56.3266,56.5618,56.1196,56.5618,9932.0
2024-01-11 12:00:00,59.99,60.62,59.99,60.29,22557.0,56.4489,57.0417,56.4489,56.7312,22557.0
2024-01-11 12:30:00,60.33,61.07,60.29,61.02,23712.0,56.7689,57.4652,56.7312,57.4181,23712.0
2024-01-11 13:00:00,61.0,61.25,60.65,60.69,18144.0,57.3993,57.6346,57.07,57.1076,18144.0
2024-01-11 13:30:00,60.64,60.9,60.41,60.76,12238.0,57.0606,57.3052,56.8441,57.1735,12238.0
2024-01-11 14:00:00,60.78,60.83,60.22,60.42,20458.0,57.1923,57.2393,56.6654,56.8535,20458.0
2024-01-11 14:30:00,60.47,60.47,60.11,60.47,10209.0,56.9006,56.9006,56.5618,56.9006,10209.0
2024-01-11 15:00:00,60.37,60.39,60.05,60.13,16019.0,56.8065,56.8253,56.5054,56.5807,16019.0
2024-01-11 15:30:00,60.1,60.37,59.79,59.96,88320.0,56.5524,56.8065,56.2607,56.4207,88320.0
2024-01-12 09:30:00,60.41,60.88,60.24,60.38,44510.0,56.8441,57.2864,56.6842,56.8159,44510.0
2024-01-12 10:00:00,60.01,60.18,59.06,59.07,36794.0,56.4677,56.6277,55.5738,55.5832,36794.0
2024-01-12 10:30:00,59.14,59.25,58.79,58.86,18462.0,55.6491,55.7526,55.3198,55.3856,18462.0
2024-01-12 11:00:00,58.82,59.12,58.66,58.83,18481.0,55.348,55.6303,55.1974,55.3574,18481.0
2024-01-12 11:30:00,58.76,59.25,58.66,58.85,23054.0,55.2915,55.7526,55.1974,55.3762,23054.0
2024-01-12 12:00:00,58.86,58.99,58.69,58.93,20169.0,55.3856,55.508,55.2257,55.4515,20169.0
2024-01-12 12:30:00,58.89,58.98,58.69,58.96,16201.0,55.4139,55.4985,55.2257,55.4797,16201.0
2024-01-12 13:00:00,59.09,59.29,59.02,59.23,11969.0,55.6021,55.7902,55.5362,55.7338,11969.0
2024-01-12 13:30:00,59.26,59.5,59.24,59.44,20136.0,55.762,55.9879,55.7432,55.9314,20136.0
2024-01-12 14:00:00,59.44,59.46,59.0,59.0,15422.0,55.9314,55.9502,55.5174,55.5174,15422.0
2024-01-12 14:30:00,59.01,59.03,58.54,58.56,16086.0,55.5268,55.5456,55.0845,55.1033,16086.0
2024-01-12 15:00:00,58.54,58.8,58.38,58.79,30703.0,55.0845,55.3292,54.934,55.3198,30703.0
2024-01-12 15:30:00,58.83,59.04,58.83,58.94,90702.0,55.3574,55.555,55.3574,55.4609,90702.0
2024-01-16 09:30:00,57.87,57.87,56.6,57.15,31939.0,54.4541,54.4541,53.259,53.7766,31939.0
2024-01-16 10:00:00,57.22,57.94,57.13,57.92,35068.0,53.8424,54.5199,53.7577,54.5011,35068.0
2024-01-16 10:30:00,57.91,58.19,57.74,58.03,16163.0,54.4917,54.7552,54.3317,54.6046,16163.0
2024-01-16 11:00:00,58.0,58.02,57.52,57.86,35027.0,54.5764,54.5952,54.1247,54.4447,35027.0
2024-01-16 11:30:00,57.89,58.2,57.59,57.82,10296.0,54.4729,54.7646,54.1906,54.407,10296.0
2024-01-16 12:00:00,57.75,57.98,57.67,57.81,19250.0,54.3411,54.5576,54.2659,54.3976,19250.0
2024-01-16 12:30:00,57.85,58.15,57.78,58.06,11672.0,54.4352,54.7175,54.3694,54.6329,11672.0
2024-01-16 13:00:00,58.06,58.58,58.03,58.53,11396.0,54.6329,55.1222,54.6046,55.0751,11396.0
2024-01-16 13:30:00,58.55,58.8,58.31,58.63,35336.0,55.0939,55.3292,54.8681,55.1692,35336.0
2024-01-16 14:00:00,58.68,58.7,58.16,58.27,19254.0,55.2163,55.2351,54.7269,54.8305,19254.0
2024-01-16 14:30:00,58.22,58.35,58.12,58.29,11903.0,54.7834,54.9057,54.6893,54.8493,11903.0
2024-01-16 15:00:00,58.29,58.44,58.13,58.25,18944.0,54.8493,54.9904,54.6987,54.8116,18944.0
2024-01-16 15:30:00,58.28,58.57,58.15,58.45,94329.0,54.8399,55.1127,54.7175,54.9998,94329.0
2024-01-17 09:30:00,57.22,57.43,56.12,56.87,86958.0,53.8424,54.04,52.8074,53.5131,86958.0
2024-01-17 10:00:00,56.79,57.39,56.77,57.15,7495.0,53.4378,54.0024,53.419,53.7766,7495.0
2024-01-17 10:30:00,57.21,57.37,57.05,57.2,8536.0,53.833,53.9836,53.6825,53.8236,8536.0
2024-01-17 11:00:00,57.3,57.72,56.99,57.03,17203.0,53.9177,54.3129,53.626,53.6636,17203.0
2024-01-17 11:30:00,57.0,57.25,56.94,57.0,9891.0,53.6354,53.8707,53.579,53.6354,9891.0
2024-01-17 12:00:00,56.99,57.15,56.96,57.06,12997.0,53.626,53.7766,53.5978,53.6919,12997.0
2024-01-17 12:30:00,57.02,57.24,57.0,57.14,13525.0,53.6542,53.8613,53.6354,53.7672,13525.0
2024-01-17 13:00:00,57.15,57.21,56.98,57.03,24606.0,53.7766,53.833,53.6166,53.6636,24606.0
2024-01-17 13:30:00,57.0,57.24,56.92,57.22,24977.0,53.6354,53.8613,53.5601,53.8424,24977.0
2024-01-17 14:00:00,57.25,57.32,57.17,57.17,5894.0,53.8707,53.9365,53.7954,53.7954,5894.0
2024-01-17 14:30:00,57.22,57.32,57.08,57.27,11346.0,53.8424,53.9365,53.7107,53.8895,11346.0
2024-01-17 15:00:00,57.28,57.51,57.24,57.37,11442.0,53.8989,54.1153,53.8613,53.9836,11442.0
2024-01-17 15:30:00,57.39,57.57,57.39,57.45,29957.0,54.0024,54.1718,54.0024,54.0589,29957.0
2024-01-18 09:30:00,57.8,58.3,57.27,57.89,17502.0,54.3882,54.8587,53.8895,54.4729,17502.0
2024-01-18 10:00:00,58.0,58.31,57.76,58.03,19782.0,54.5764,54.8681,54.3506,54.6046,19782.0
2024-01-18 10:30:00,58.03,58.64,57.97,58.05,64649.0,54.6046,55.1786,54.5482,54.6234,64649.0
2024-01-18 11:00:00,58.12,58.26,57.93,58.18,10641.0,54.6893,54.821,54.5105,54.7458,10641.0
2024-01-18 11:30:00,58.11,58.22,57.99,58.14,19337.0,54.6799,54.7834,54.567,54.7081,19337.0
2024-01-18 12:00:00,58.12,58.18,57.97,58.18,33997.0,54.6893,54.7458,54.5482,54.7458,33997.0
2024-01-18 12:30:00,58.07,58.37,58.03,58.13,7298.0,54.6423,54.9246,54.6046,54.6987,7298.0
2024-01-18 13:00:00,58.15,58.26,58.02,58.16,7948.0,54.7175,54.821,54.5952,54.7269,7948.0
2024-01-18 13:30:00,58.12,58.43,58.0,58.0,20295.0,54.6893,54.981,54.5764,54.5764,20295.0
2024-01-18 14:00:00,58.06,58.49,58.0,58.45,12196.0,54.6329,55.0375,54.5764,54.9998,12196.0
2024-01-18 14:30:00,58.43,58.49,58.23,58.37,21235.0,54.981,55.0375,54.7928,54.9246,21235.0
2024-01-18 15:00:00,58.34,58.63,58.23,58.42,24815.0,54.8963,55.1692,54.7928,54.9716,24815.0
2024-01-18 15:30:00,58.45,58.48,58.25,58.39,70972.0,54.9998,55.0281,54.8116,54.9434,70972.0
2024-01-19 09:30:00,58.46,58.5,57.49,57.83,14265.0,55.0092,55.0469,54.0965,54.4164,14265.0
2024-01-19 10:00:00,57.83,57.92,57.3,57.43,23136.0,54.4164,54.5011,53.9177,54.04,23136.0
2024-01-19 10:30:00,57.41,57.55,57.34,57.55,13241.0,54.0212,54.153,53.9553,54.153,13241.0
2024-01-19 11:00:00,57.58,57.86,57.51,57.72,7051.0,54.1812,54.4447,54.1153,54.3129,7051.0
2024-01-19 11:30:00,57.73,57.87,57.4,57.57,16168.0,54.3223,54.4541,54.0118,54.1718,16168.0
2024-01-19 12:00:00,57.57,57.83,57.44,57.83,11677.0,54.1718,54.4164,54.0494,54.4164,11677.0
2024-01-19 12:30:00,57.84,57.94,57.68,57.77,8619.0,54.4258,54.5199,54.2753,54.36,8619.0
2024-01-19 13:00:00,57.78,58.0,57.74,58.0,7793.0,54.3694,54.5764,54.3317,54.5764,7793.0
2024-01-19 13:30:00,58.0,58.0,57.75,57.95,10330.0,54.5764,54.5764,54.3411,54.5293,10330.0
2024-01-19 14:00:00,57.97,58.64,57.88,58.6,26270.0,54.5482,55.1786,54.4635,55.141,26270.0
2024-01-19 14:30:00,58.66,58.92,58.5,58.92,25652.0,55.1974,55.4421,55.0469,55.4421,25652.0
2024-01-19 15:00:00,58.91,59.31,58.89,59.05,34928.0,55.4327,55.8091,55.4139,55.5644,34928.0
2024-01-19 15:30:00,59.05,59.18,58.71,58.9,51626.0,55.5644,55.6867,55.2445,55.4233,51626.0
2024-01-22 09:30:00,59.11,60.09,59.11,59.92,29987.0,55.6209,56.543,55.6209,56.3831,29987.0
2024-01-22 10:00:00,59.91,60.64,59.9,60.22,31333.0,56.3736,57.0606,56.3642,56.6654,31333.0
2024-01-22 10:30:00,60.15,60.2,59.29,59.71,9160.0,56.5995,56.6465,55.7902,56.1855,9160.0
2024-01-22 11:00:00,59.65,59.93,59.47,59.8,6344.0,56.129,56.3925,55.9596,56.2701,6344.0
2024-01-22 11:30:00,59.93,60.09,59.64,59.92,15304.0,56.3925,56.543,56.1196,56.3831,15304.0
2024-01-22 12:00:00,59.93,60.01,59.74,59.99,7564.0,56.3925,56.4677,56.2137,56.4489,7564.0
2024-01-22 12:30:00,60.03,60.11,59.71,59.79,9890.0,56.4866,56.5618,56.1855,56.2607,9890.0
2024-01-22 13:00:00,59.79,59.79,59.17,59.17,9312.0,56.2607,56.2607,55.6773,55.6773,9312.0
2024-01-22 13:30:00,59.25,59.35,59.12,59.29,11031.0,55.7526,55.8467,55.6303,55.7902,11031.0
2024-01-22 14:00:00,59.29,59.33,59.18,59.3,6074.0,55.7902,55.8279,55.6867,55.7997,6074.0
2024-01-22 14:30:00,59.29,59.52,59.29,59.38,11739.0,55.7902,56.0067,55.7902,55.8749,11739.0
2024-01-22 15:00:00,59.35,59.73,59.32,59.73,8302.0,55.8467,56.2043,55.8185,56.2043,8302.0
2024-01-22 15:30:00,59.75,59.85,59.45,59.76,88915.0,56.2231,56.3172,55.9408,56.2325,88915.0
2024-01-23 09:30:00,61.0,61.59,60.5,61.59,38297.0,57.3993,57.9545,56.9288,57.9545,38297.0
2024-01-23 10:00:00,61.42,61.48,60.19,60.23,16792.0,57.7945,57.851,56.6371,56.6748,16792.0
2024-01-23 10:30:00,60.34,60.34,59.02,59.02,8346.0,56.7783,56.7783,55.5362,55.5362,8346.0
2024-01-23 11:00:00,59.11,59.32,58.79,58.84,9944.0,55.6209,55.8185,55.3198,55.3668,9944.0
2024-01-23 11:30:00,58.88,59.07,58.66,58.96,26132.0,55.4044,55.5832,55.1974,55.4797,26132.0
2024-01-23 12:00:00,59.01,59.17,58.86,59.06,19179.0,55.5268,55.6773,55.3856,55.5738,19179.0
2024-01-23 12:30:00,58.98,59.14,58.92,59.12,11300.0,55.4985,55.6491,55.4421,55.6303,11300.0
2024-01-23 13:00:00,59.1,59.24,59.04,59.13,5088.0,55.6115,55.7432,55.555,55.6397,5088.0
2024-01-23 13:30:00,59.12,59.17,58.89,58.96,19990.0,55.6303,55.6773,55.4139,55.4797,19990.0
2024-01-23 14:00:00,59.0,59.25,58.95,59.24,14617.0,55.5174,55.7526,55.4703,55.7432,14617.0
2024-01-23 14:30:00,59.29,59.66,59.24,59.48,8567.0,55.7902,56.1384,55.7432,55.969,8567.0
2024-01-23 15:00:00,59.52,59.8,59.5,59.8,27478.0,56.0067,56.2701,55.9879,56.2701,27478.0
2024-01-23 15:30:00,59.76,60.01,59.51,59.52,66275.0,56.2325,56.4677,55.9973,56.0067,66275.0
2024-01-24 09:30:00,60.16,60.16,58.61,58.64,20078.0,56.6089,56.6089,55.1504,55.1786,20078.0
2024-01-24 10:00:00,58.5,58.51,57.82,58.3,131306.0,55.0469,55.0563,54.407,54.8587,131306.0
2024-01-24 10:30:00,58.28,59.2,58.24,59.19,42369.0,54.8399,55.7056,54.8022,55.6961,42369.0
2024-01-24 11:00:00,59.19,59.22,58.23,58.45,17729.0,55.6961,55.7244,54.7928,54.9998,17729.0
2024-01-24 11:30:00,58.35,58.42,57.85,58.24,15660.0,54.9057,54.9716,54.4352,54.8022,15660.0
2024-01-24 12:00:00,58.29,58.48,58.21,58.41,14453.0,54.8493,55.0281,54.774,54.9622,14453.0
2024-01-24 12:30:00,58.53,58.61,58.35,58.57,10490.0,55.0751,55.1504,54.9057,55.1127,10490.0
2024-01-24 13:00:00,58.57,58.6,58.14,58.2,15021.0,55.1127,55.141,54.7081,54.7646,15021.0
2024-01-24 13:30:00,58.07,58.07,57.59,57.71,14925.0,54.6423,54.6423,54.1906,54.3035,14925.0
2024-01-24 14:00:00,57.7,57.76,57.36,57.48,20486.0,54.2941,54.3506,53.9742,54.0871,20486.0
2024-01-24 14:30:00,57.52,57.81,57.48,57.67,29900.0,54.1247,54.3976,54.0871,54.2659,29900.0
2024-01-24 15:00:00,57.7,57.86,57.4,57.55,34786.0,54.2941,54.4447,54.0118,54.153,34786.0
2024-01-24 15:30:00,57.5,57.68,57.34,57.66,153322.0,54.1059,54.2753,53.9553,54.2565,153322.0
2024-01-25 09:30:00,58.36,58.98,57.81,58.24,23896.0,54.9151,55.4985,54.3976,54.8022,23896.0
2024-01-25 10:00:00,58.2,58.3,57.76,57.89,43859.0,54.7646,54.8587,54.3506,54.4729,43859.0
2024-01-25 10:30:00,57.78,57.86,57.08,57.14,13214.0,54.3694,54.4447,53.7107,53.7672,13214.0
2024-01-25 11:00:00,57.09,57.24,56.96,57.21,14106.0,53.7201,53.8613,53.5978,53.833,14106.0
2024-01-25 11:30:00,57.21,57.21,56.94,56.98,14580.0,53.833,53.833,53.579,53.6166,14580.0
2024-01-25 12:00:00,56.89,56.92,56.66,56.81,18195.0,53.5319,53.5601,53.3155,53.4566,18195.0
2024-01-25 12:30:00,56.76,56.87,56.5,56.87,6997.0,53.4096,53.5131,53.1649,53.5131,6997.0
2024-01-25 13:00:00,56.91,57.3,56.91,57.23,9288.0,53.5507,53.9177,53.5507,53.8518,9288.0
2024-01-25 13:30:00,57.23,57.48,57.21,57.33,8268.0,53.8518,54.0871,53.833,53.9459,8268.0
2024-01-25 14:00:00,57.3,57.46,57.1,57.46,10158.0,53.9177,54.0683,53.7295,54.0683,10158.0
2024-01-25 14:30:00,57.45,57.55,57.19,57.35,8740.0,54.0589,54.153,53.8142,53.9648,8740.0
2024-01-25 15:00:00,57.33,57.52,57.3,57.46,9744.0,53.9459,54.1247,53.9177,54.0683,9744.0
2024-01-25 15:30:00,57.44,57.7,57.39,57.6,53494.0,54.0494,54.2941,54.0024,54.2,53494.0
2024-01-26 09:30:00,58.2,59.2,58.15,58.47,18020.0,54.7646,55.7056,54.7175,55.0186,18020.0
2024-01-26 10:00:00,58.37,59.02,58.19,58.94,32945.0,54.9246,55.5362,54.7552,55.4609,32945.0
2024-01-26 10:30:00,58.94,59.27,58.76,58.77,40376.0,55.4609,55.7714,55.2915,55.3009,40376.0
2024-01-26 11:00:00,58.8,58.9,58.29,58.4,18895.0,55.3292,55.4233,54.8493,54.9528,18895.0
2024-01-26 11:30:00,58.34,58.39,58.08,58.28,22516.0,54.8963,54.9434,54.6517,54.8399,22516.0
2024-01-26 12:00:00,58.24,58.32,58.05,58.29,23829.0,54.8022,54.8775,54.6234,54.8493,23829.0
2024-01-26 12:30:00,58.25,58.27,57.92,58.11,15723.0,54.8116,54.8305,54.5011,54.6799,15723.0
2024-01-26 13:00:00,58.09,58.35,58.03,58.27,10089.0,54.6611,54.9057,54.6046,54.8305,10089.0
2024-01-26 13:30:00,58.32,58.6,58.27,58.27,17213.0,54.8775,55.141,54.8305,54.8305,17213.0
2024-01-26 14:00:00,58.3,58.42,58.24,58.31,11267.0,54.8587,54.9716,54.8022,54.8681,11267.0
2024-01-26 14:30:00,58.29,58.36,58.02,58.1,11813.0,54.8493,54.9151,54.5952,54.6705,11813.0
2024-01-26 15:00:00,58.1,58.1,57.8,57.81,19277.0,54.6705,54.6705,54.3882,54.3976,19277.0
2024-01-26 15:30:00,57.81,57.84,57.65,57.8,68498.0,54.3976,54.4258,54.2471,54.3882,68498.0
2024-01-29 09:30:00,57.81,58.12,57.24,57.82,32287.0,54.3976,54.6893,53.8613,54.407,32287.0
2024-01-29 10:00:00,57.84,58.08,57.59,57.85,31074.0,54.4258,54.6517,54.1906,54.4352,31074.0
2024-01-29 10:30:00,57.85,58.51,57.66,58.38,17220.0,54.4352,55.0563,54.2565,54.934,17220.0
2024-01-29 11:00:00,58.42,58.48,58.27,58.4,27628.0,54.9716,55.0281,54.8305,54.9528,27628.0
2024-01-29 11:30:00,58.31,58.31,58.05,58.09,18334.0,54.8681,54.8681,54.6234,54.6611,18334.0
2024-01-29 12:00:00,58.07,58.34,57.87,58.27,17519.0,54.6423,54.8963,54.4541,54.8305,17519.0
2024-01-29 12:30:00,58.24,58.52,58.17,58.5,22976.0,54.8022,55.0657,54.7364,55.0469,22976.0
2024-01-29 13:00:00,58.48,58.8,58.34,58.55,26931.0,55.0281,55.3292,54.8963,55.0939,26931.0
2024-01-29 13:30:00,58.55,58.58,58.29,58.38,17584.0,55.0939,55.1222,54.8493,54.934,17584.0
2024-01-29 14:00:00,58.4,58.53,58.3,58.38,38292.0,54.9528,55.0751,54.8587,54.934,38292.0
2024-01-29 14:30:00,58.4,58.54,58.2,58.27,31780.0,54.9528,55.0845,54.7646,54.8305,31780.0
2024-01-29 15:00:00,58.29,59.16,58.29,59.11,46469.0,54.8493,55.6679,54.8493,55.6209,46469.0
2024-01-29 15:30:00,59.11,59.2,58.59,58.96,115894.0,55.6209,55.7056,55.1316,55.4797,115894.0
2024-01-30 09:30:00,58.49,58.96,57.65,58.25,18728.0,55.0375,55.4797,54.2471,54.8116,18728.0
2024-01-30 10:00:00,58.19,58.32,57.65,57.69,8636.0,54.7552,54.8775,54.2471,54.2847,8636.0
2024-01-30 10:30:00,57.68,57.68,57.15,57.15,23822.0,54.2753,54.2753,53.7766,53.7766,23822.0
2024-01-30 11:00:00,57.15,57.36,56.95,57.32,15003.0,53.7766,53.9742,53.5884,53.9365,15003.0
2024-01-30 11:30:00,57.27,57.53,57.14,57.25,9977.0,53.8895,54.1341,53.7672,53.8707,9977.0
2024-01-30 12:00:00,57.26,57.26,56.99,57.0,10138.0,53.8801,53.8801,53.626,53.6354,10138.0
2024-01-30 12:30:00,57.0,57.02,56.29,56.29,22922.0,53.6354,53.6542,52.9673,52.9673,22922.0
2024-01-30 13:00:00,56.25,56.6,56.24,56.6,10056.0,52.9297,53.259,52.9203,53.259,10056.0
2024-01-30 13:30:00,56.55,56.6,56.31,56.42,14332.0,53.212,53.259,52.9861,53.0897,14332.0
2024-01-30 14:00:00,56.42,57.24,56.42,57.18,23520.0,53.0897,53.8613,53.0897,53.8048,23520.0
2024-01-30 14:30:00,57.15,57.33,56.99,57.26,35124.0,53.7766,53.9459,53.626,53.8801,35124.0
2024-01-30 15:00:00,57.22,57.27,56.92,57.25,41954.0,53.8424,53.8895,53.5601,53.8707,41954.0
2024-01-30 15:30:00,57.27,57.31,57.06,57.17,95549.0,53.8895,53.9271,53.6919,53.7954,95549.0
2024-01-31 09:30:00,57.0,58.07,56.4,57.76,43855.0,53.6354,54.6423,53.0708,54.3506,43855.0
2024-01-31 10:00:00,57.77,58.04,57.5,57.97,20706.0,54.36,54.614,54.1059,54.5482,20706.0
2024-01-31 10:30:00,58.0,58.0,57.67,57.88,11865.0,54.5764,54.5764,54.2659,54.4635,11865.0
2024-01-31 11:00:00,57.88,58.03,57.77,57.78,34526.0,54.4635,54.6046,54.36,54.3694,34526.0
2024-01-31 11:30:00,57.75,58.01,57.68,57.93,31737.0,54.3411,54.5858,54.2753,54.5105,31737.0
2024-01-31 12:00:00,57.91,58.13,57.85,58.05,27235.0,54.4917,54.6987,54.4352,54.6234,27235.0
2024-01-31 12:30:00,58.1,58.15,57.9,58.12,16826.0,54.6705,54.7175,54.4823,54.6893,16826.0
2024-01-31 13:00:00,58.09,58.19,57.96,58.05,14696.0,54.6611,54.7552,54.5388,54.6234,14696.0
2024-01-31 13:30:00,58.06,58.22,58.06,58.09,12227.0,54.6329,54.7834,54.6329,54.6611,12227.0
2024-01-31 14:00:00,58.16,58.16,57.41,57.52,41782.0,54.7269,54.7269,54.0212,54.1247,41782.0
2024-01-31 14:30:00,57.47,58.51,57.34,57.34,29882.0,54.0777,55.0563,53.9553,53.9553,29882.0
2024-01-31 15:00:00,57.23,57.24,55.95,56.12,44025.0,53.8518,53.8613,52.6474,52.8074,44025.0
2024-01-31 15:30:00,56.06,56.61,55.94,56.22,116737.0,52.7509,53.2684,52.638,52.9015,116737.0
2024-02-01 09:30:00,56.66,57.83,56.55,57.12,53118.0,53.3155,54.4164,53.212,53.7483,53118.0
2024-02-01 10:00:00,57.01,57.26,56.61,56.88,13430.0,53.6448,53.8801,53.2684,53.5225,13430.0
2024-02-01 10:30:00,56.8,56.87,56.03,56.11,19018.0,53.4472,53.5131,52.7227,52.798,19018.0
2024-02-01 11:00:00,56.2,56.43,56.05,56.21,13880.0,52.8826,53.0991,52.7415,52.8921,13880.0
2024-02-01 11:30:00,56.2,56.86,56.19,56.74,19036.0,52.8826,53.5037,52.8732,53.3908,19036.0
2024-02-01 12:00:00,56.75,57.02,56.72,57.0,38444.0,53.4002,53.6542,53.3719,53.6354,38444.0
2024-02-01 12:30:00,56.96,57.51,56.9,57.46,33214.0,53.5978,54.1153,53.5413,54.0683,33214.0
2024-02-01 13:00:00,57.45,57.52,56.98,57.15,14917.0,54.0589,54.1247,53.6166,53.7766,14917.0
2024-02-01 13:30:00,57.16,57.42,56.97,57.36,9713.0,53.786,54.0306,53.6072,53.9742,9713.0
2024-02-01 14:00:00,57.4,57.53,57.34,57.34,20497.0,54.0118,54.1341,53.9553,53.9553,20497.0
2024-02-01 14:30:00,57.36,57.51,57.21,57.45,32328.0,53.9742,54.1153,53.833,54.0589,32328.0
2024-02-01 15:00:00,57.43,57.53,57.4,57.45,29655.0,54.04,54.1341,54.0118,54.0589,29655.0
2024-02-01 15:30:00,57.49,58.02,57.46,57.94,109009.0,54.0965,54.5952,54.0683,54.5199,109009.0
2024-02-02 09:30:00,56.93,56.93,55.36,55.67,86366.0,53.5696,53.5696,52.0922,52.3839,86366.0
2024-02-02 10:00:00,55.63,56.39,55.07,56.03,34701.0,52.3463,53.0614,51.8193,52.7227,34701.0
2024-02-02 10:30:00,56.1,56.13,55.61,56.05,14880.0,52.7885,52.8168,52.3275,52.7415,14880.0
2024-02-02 11:00:00,56.06,56.73,56.05,56.73,17744.0,52.7509,53.3814,52.7415,53.3814,17744.0
2024-02-02 11:30:00,56.76,57.28,56.76,57.01,33112.0,53.4096,53.8989,53.4096,53.6448,33112.0
2024-02-02 12:00:00,57.05,57.26,56.66,57.26,18229.0,53.6825,53.8801,53.3155,53.8801,18229.0
2024-02-02 12:30:00,57.24,57.25,56.7,56.91,15644.0,53.8613,53.8707,53.3531,53.5507,15644.0
2024-02-02 13:00:00,57.03,57.36,56.9,57.18,11637.0,53.6636,53.9742,53.5413,53.8048,11637.0
2024-02-02 13:30:00,57.11,57.47,57.09,57.35,10187.0,53.7389,54.0777,53.7201,53.9648,10187.0
2024-02-02 14:00:00,57.42,57.86,57.42,57.85,12540.0,54.0306,54.4447,54.0306,54.4352,12540.0
2024-02-02 14:30:00,57.84,58.01,57.66,57.97,34519.0,54.4258,54.5858,54.2565,54.5482,34519.0
2024-02-02 15:00:00,57.97,58.07,57.85,58.02,39967.0,54.5482,54.6423,54.4352,54.5952,39967.0
2024-02-02 15:30:00,58.04,58.04,57.44,57.44,116126.0,54.614,54.614,54.0494,54.0494,116126.0
2024-02-05 09:30:00,56.3,56.96,55.42,55.8,72015.0,52.9767,53.5978,52.1487,52.5063,72015.0
2024-02-05 10:00:00,55.75,55.8,54.87,55.06,84869.0,52.4592,52.5063,51.6311,51.8099,84869.0
2024-02-05 10:30:00,55.05,55.14,54.15,54.55,36449.0,51.8005,51.8852,50.9536,51.33,36449.0
2024-02-05 11:00:00,54.55,55.14,54.36,54.54,33577.0,51.33,51.8852,51.1513,51.3206,33577.0
2024-02-05 11:30:00,54.5,54.86,54.5,54.57,18319.0,51.283,51.6217,51.283,51.3489,18319.0
2024-02-05 12:00:00,54.53,54.81,54.5,54.76,50405.0,51.3112,51.5747,51.283,51.5276,50405.0
2024-02-05 12:30:00,54.77,54.91,54.21,54.44,46409.0,51.5371,51.6688,51.0101,51.2265,46409.0
2024-02-05 13:00:00,54.47,54.61,54.33,54.47,18047.0,51.2548,51.3865,51.123,51.2548,18047.0
2024-02-05 13:30:00,54.46,54.67,54.45,54.51,25884.0,51.2453,51.443,51.2359,51.2924,25884.0
2024-02-05 14:00:00,54.51,54.65,54.43,54.54,31153.0,51.2924,51.4241,51.2171,51.3206,31153.0
2024-02-05 14:30:00,54.55,54.62,54.45,54.54,35549.0,51.33,51.3959,51.2359,51.3206,35549.0
2024-02-05 15:00:00,54.54,54.56,54.25,54.26,53315.0,51.3206,51.3394,51.0477,51.0572,53315.0
2024-02-05 15:30:00,54.26,54.36,53.5,53.51,159958.0,51.0572,51.1513,50.342,50.3514,159958.0
2024-02-06 09:30:00,53.43,55.32,53.43,54.64,27805.0,50.2761,52.0546,50.2761,51.4147,27805.0
2024-02-06 10:00:00,54.54,54.65,54.25,54.5,17788.0,51.3206,51.4241,51.0477,51.283,17788.0
2024-02-06 10:30:00,54.45,55.0,54.39,54.91,42247.0,51.2359,51.7535,51.1795,51.6688,42247.0
2024-02-06 11:00:00,54.91,55.2,54.54,55.0,75381.0,51.6688,51.9417,51.3206,51.7535,75381.0
2024-02-06 11:30:00,54.95,55.1,54.75,54.92,17143.0,51.7064,51.8476,51.5182,51.6782,17143.0
2024-02-06 12:00:00,54.91,55.18,54.84,55.02,23950.0,51.6688,51.9228,51.6029,51.7723,23950.0
2024-02-06 12:30:00,54.98,55.25,54.85,54.94,21331.0,51.7347,51.9887,51.6123,51.697,21331.0
2024-02-06 13:00:00,54.94,55.09,54.83,54.85,91259.0,51.697,51.8382,51.5935,51.6123,91259.0
2024-02-06 13:30:00,54.86,55.4,54.8,55.31,43930.0,51.6217,52.1299,51.5653,52.0452,43930.0
2024-02-06 14:00:00,55.34,55.34,54.86,54.95,31573.0,52.0734,52.0734,51.6217,51.7064,31573.0
2024-02-06 14:30:00,54.95,55.54,54.93,55.47,37031.0,51.7064,52.2616,51.6876,52.1957,37031.0
2024-02-06 15:00:00,55.49,55.51,55.1,55.21,90629.0,52.2146,52.2334,51.8476,51.9511,90629.0
2024-02-06 15:30:00,55.17,55.18,54.77,55.14,110823.0,51.9134,51.9228,51.5371,51.8852,110823.0
2024-02-07 09:30:00,60.05,60.91,55.59,56.52,142262.0,56.5054,57.3146,52.3086,53.1838,142262.0
2024-02-07 10:00:00,56.52,57.13,56.04,56.68,76896.0,53.1838,53.7577,52.7321,53.3343,76896.0
2024-02-07 10:30:00,56.67,57.58,56.48,57.0,73399.0,53.3249,54.1812,53.1461,53.6354,73399.0
2024-02-07 11:00:00,57.05,57.33,56.75,56.78,28310.0,53.6825,53.9459,53.4002,53.4284,28310.0
2024-02-07 11:30:00,56.78,57.5,56.72,57.36,32909.0,53.4284,54.1059,53.3719,53.9742,32909.0
2024-02-07 12:00:00,57.35,57.5,56.95,57.5,39216.0,53.9648,54.1059,53.5884,54.1059,39216.0
2024-02-07 12:30:00,57.41,57.54,57.29,57.46,46031.0,54.0212,54.1435,53.9083,54.0683,46031.0
2024-02-07 13:00:00,57.46,57.63,56.45,56.6,78878.0,54.0683,54.2282,53.1179,53.259,78878.0
2024-02-07 13:30:00,56.62,56.71,56.24,56.42,79359.0,53.2778,53.3625,52.9203,53.0897,79359.0
2024-02-07 14:00:00,56.39,57.18,56.38,56.92,25270.0,53.0614,53.8048,53.052,53.5601,25270.0
2024-02-07 14:30:00,56.99,57.52,56.94,57.48,48814.0,53.626,54.1247,53.579,54.0871,48814.0
2024-02-07 15:00:00,57.45,57.81,57.33,57.56,74562.0,54.0589,54.3976,53.9459,54.1624,74562.0
2024-02-07 15:30:00,57.56,57.72,57.07,57.13,216955.0,54.1624,54.3129,53.7013,53.7577,216955.0
2024-02-08 09:30:00,56.68,57.06,55.62,56.37,65337.0,53.3343,53.6919,52.3369,53.0426,65337.0
2024-02-08 10:00:00,56.38,57.16,56.25,56.7,34164.0,53.052,53.786,52.9297,53.3531,34164.0
2024-02-08 10:30:00,56.7,56.91,56.0,56.3,19509.0,53.3531,53.5507,52.6944,52.9767,19509.0
2024-02-08 11:00:00,56.45,57.15,56.37,57.15,28493.0,53.1179,53.7766,53.0426,53.7766,28493.0
2024-02-08 11:30:00,57.15,57.16,56.59,56.75,11529.0,53.7766,53.786,53.2496,53.4002,11529.0
2024-02-08 12:00:00,56.75,56.75,56.31,56.32,13812.0,53.4002,53.4002,52.9861,52.9956,13812.0
2024-02-08 12:30:00,56.36,56.36,55.89,56.02,21252.0,53.0332,53.0332,52.5909,52.7133,21252.0
2024-02-08 13:00:00,56.04,56.2,55.75,55.92,26875.0,52.7321,52.8826,52.4592,52.6192,26875.0
2024-02-08 13:30:00,55.95,56.44,55.94,56.44,25525.0,52.6474,53.1085,52.638,53.1085,25525.0
2024-02-08 14:00:00,56.45,57.26,56.4,57.24,39497.0,53.1179,53.8801,53.0708,53.8613,39497.0
2024-02-08 14:30:00,57.27,57.33,57.01,57.28,21790.0,53.8895,53.9459,53.6448,53.8989,21790.0
2024-02-08 15:00:00,57.29,57.91,57.16,57.82,54778.0,53.9083,54.4917,53.786,54.407,54778.0
2024-02-08 15:30:00,57.82,57.82,57.29,57.66,150740.0,54.407,54.407,53.9083,54.2565,150740.0
2024-02-09 09:30:00,57.83,57.83,56.2,56.41,31173.0,54.4164,54.4164,52.8826,53.0802,31173.0
2024-02-09 10:00:00,56.41,56.76,55.51,56.01,59247.0,53.0802,53.4096,52.2334,52.7039,59247.0
2024-02-09 10:30:00,55.99,55.99,55.36,55.55,62216.0,52.685,52.685,52.0922,52.271,62216.0
2024-02-09 11:00:00,55.5,55.71,55.16,55.46,41492.0,52.224,52.4216,51.904,52.1863,41492.0
2024-02-09 11:30:00,55.49,55.81,55.46,55.81,20558.0,52.2146,52.5157,52.1863,52.5157,20558.0
2024-02-09 12:00:00,55.85,55.97,55.57,55.92,24852.0,52.5533,52.6662,52.2898,52.6192,24852.0
2024-02-09 12:30:00,55.89,56.31,55.89,56.31,18607.0,52.5909,52.9861,52.5909,52.9861,18607.0
2024-02-09 13:00:00,56.31,56.58,56.24,56.51,13272.0,52.9861,53.2402,52.9203,53.1743,13272.0
2024-02-09 13:30:00,56.5,56.6,56.3,56.58,20405.0,53.1649,53.259,52.9767,53.2402,20405.0
2024-02-09 14:00:00,56.58,56.73,56.26,56.27,23700.0,53.2402,53.3814,52.9391,52.9485,23700.0
2024-02-09 14:30:00,56.27,56.35,55.93,55.93,35069.0,52.9485,53.0238,52.6286,52.6286,35069.0
2024-02-09 15:00:00,55.91,55.99,55.75,55.85,19543.0,52.6098,52.685,52.4592,52.5533,19543.0
2024-02-09 15:30:00,55.86,56.03,55.48,55.77,120101.0,52.5627,52.7227,52.2051,52.478,120101.0
2024-02-12 09:30:00,55.85,56.62,55.56,56.58,43254.0,52.5533,53.2778,52.2804,53.2402,43254.0
2024-02-12 10:00:00,56.52,56.9,56.01,56.78,31123.0,53.1838,53.5413,52.7039,53.4284,31123.0
2024-02-12 10:30:00,56.83,57.44,56.83,57.41,23301.0,53.4755,54.0494,53.4755,54.0212,23301.0
2024-02-12 11:00:00,57.38,57.96,57.36,57.7,14486.0,53.993,54.5388,53.9742,54.2941,14486.0
2024-02-12 11:30:00,57.66,57.92,57.65,57.73,12488.0,54.2565,54.5011,54.2471,54.3223,12488.0
2024-02-12 12:00:00,57.72,58.09,57.66,57.96,19165.0,54.3129,54.6611,54.2565,54.5388,19165.0
2024-02-12 12:30:00,57.96,58.22,57.78,58.2,12144.0,54.5388,54.7834,54.3694,54.7646,12144.0
2024-02-12 13:00:00,58.26,58.66,58.14,58.56,15072.0,54.821,55.1974,54.7081,55.1033,15072.0
2024-02-12 13:30:00,58.53,58.76,58.2,58.21,24361.0,55.0751,55.2915,54.7646,54.774,24361.0
2024-02-12 14:00:00,58.17,58.28,57.47,57.64,23462.0,54.7364,54.8399,54.0777,54.2376,23462.0
2024-02-12 14:30:00,57.63,57.68,57.28,57.3,24750.0,54.2282,54.2753,53.8989,53.9177,24750.0
2024-02-12 15:00:00,57.32,57.97,57.32,57.87,29040.0,53.9365,54.5482,53.9365,54.4541,29040.0
2024-02-12 15:30:00,57.87,58.19,57.77,57.88,97012.0,54.4541,54.7552,54.36,54.4635,97012.0
2024-02-13 09:30:00,56.15,56.4,55.1,55.19,64524.0,52.8356,53.0708,51.8476,51.9323,64524.0
2024-02-13 10:00:00,55.19,55.52,54.74,55.26,48166.0,51.9323,52.2428,51.5088,51.9981,48166.0
2024-02-13 10:30:00,55.28,55.6,55.08,55.35,48542.0,52.0169,52.3181,51.8288,52.0828,48542.0
2024-02-13 11:00:00,55.39,56.08,55.35,56.05,25353.0,52.1205,52.7697,52.0828,52.7415,25353.0
2024-02-13 11:30:00,56.02,56.23,55.86,56.08,24784.0,52.7133,52.9109,52.5627,52.7697,24784.0
2024-02-13 12:00:00,56.08,56.41,56.06,56.41,26486.0,52.7697,53.0802,52.7509,53.0802,26486.0
2024-02-13 12:30:00,56.38,56.6,56.29,56.44,28679.0,53.052,53.259,52.9673,53.1085,28679.0
2024-02-13 13:00:00,56.48,56.52,56.33,56.42,18125.0,53.1461,53.1838,53.005,53.0897,18125.0
2024-02-13 13:30:00,56.41,56.41,56.02,56.09,32504.0,53.0802,53.0802,52.7133,52.7791,32504.0
2024-02-13 14:00:00,56.12,56.24,55.83,55.91,32283.0,52.8074,52.9203,52.5345,52.6098,32283.0
2024-02-13 14:30:00,55.87,56.03,55.57,55.7,30713.0,52.5721,52.7227,52.2898,52.4122,30713.0
2024-02-13 15:00:00,55.71,55.94,55.63,55.9,48338.0,52.4216,52.638,52.3463,52.6003,48338.0
2024-02-13 15:30:00,55.89,56.26,55.88,56.24,137095.0,52.5909,52.9391,52.5815,52.9203,137095.0
2024-02-14 09:30:00,57.01,57.29,56.62,57.27,19215.0,53.6448,53.9083,53.2778,53.8895,19215.0
2024-02-14 10:00:00,57.25,57.51,56.79,56.79,28342.0,53.8707,54.1153,53.4378,53.4378,28342.0
2024-02-14 10:30:00,56.9,56.9,56.18,56.33,16208.0,53.5413,53.5413,52.8638,53.005,16208.0
2024-02-14 11:00:00,56.31,56.75,56.2,56.67,13728.0,52.9861,53.4002,52.8826,53.3249,13728.0
2024-02-14 11:30:00,56.71,56.72,56.45,56.48,10930.0,53.3625,53.3719,53.1179,53.1461,10930.0
2024-02-14 12:00:00,56.4,56.73,56.32,56.73,16048.0,53.0708,53.3814,52.9956,53.3814,16048.0
2024-02-14 12:30:00,56.74,56.95,56.65,56.83,16293.0,53.3908,53.5884,53.3061,53.4755,16293.0
2024-02-14 13:00:00,56.8,56.92,56.66,56.8,18777.0,53.4472,53.5601,53.3155,53.4472,18777.0
2024-02-14 13:30:00,56.81,57.12,56.81,57.08,10773.0,53.4566,53.7483,53.4566,53.7107,10773.0
2024-02-14 14:00:00,57.1,57.23,56.82,57.23,16872.0,53.7295,53.8518,53.466,53.8518,16872.0
2024-02-14 14:30:00,57.19,57.41,57.14,57.4,15688.0,53.8142,54.0212,53.7672,54.0118,15688.0
2024-02-14 15:00:00,57.41,57.51,57.31,57.41,33986.0,54.0212,54.1153,53.9271,54.0212,33986.0
2024-02-14 15:30:00,57.39,57.51,57.15,57.41,120210.0,54.0024,54.1153,53.7766,54.0212,120210.0
2024-02-15 09:30:00,57.94,58.56,57.94,58.48,19543.0,54.5199,55.1033,54.5199,55.0281,19543.0
2024-02-15 10:00:00,58.5,59.25,58.32,58.8,51933.0,55.0469,55.7526,54.8775,55.3292,51933.0
2024-02-15 10:30:00,58.71,58.74,58.29,58.61,18758.0,55.2445,55.2727,54.8493,55.1504,18758.0
2024-02-15 11:00:00,58.61,58.85,58.5,58.85,64614.0,55.1504,55.3762,55.0469,55.3762,64614.0
2024-02-15 11:30:00,58.91,59.21,58.78,59.15,11375.0,55.4327,55.715,55.3104,55.6585,11375.0
2024-02-15 12:00:00,59.16,59.33,59.08,59.32,18412.0,55.6679,55.8279,55.5926,55.8185,18412.0
2024-02-15 12:30:00,59.3,59.3,58.81,58.81,17357.0,55.7997,55.7997,55.3386,55.3386,17357.0
2024-02-15 13:00:00,58.83,59.46,58.83,59.46,9123.0,55.3574,55.9502,55.3574,55.9502,9123.0
2024-02-15 13:30:00,59.5,59.7,59.39,59.7,66577.0,55.9879,56.176,55.8843,56.176,66577.0
2024-02-15 14:00:00,59.64,59.71,59.47,59.56,18066.0,56.1196,56.1855,55.9596,56.0443,18066.0
2024-02-15 14:30:00,59.56,59.57,59.42,59.5,20349.0,56.0443,56.0537,55.9126,55.9879,20349.0
2024-02-15 15:00:00,59.48,59.48,59.1,59.26,26177.0,55.969,55.969,55.6115,55.762,26177.0
2024-02-15 15:30:00,59.29,59.79,59.29,59.76,89319.0,55.7902,56.2607,55.7902,56.2325,89319.0
2024-02-16 09:30:00,59.17,59.18,58.5,58.67,12745.0,55.6773,55.6867,55.0469,55.2068,12745.0
2024-02-16 10:00:00,58.54,59.93,58.54,58.99,32616.0,55.0845,56.3925,55.0845,55.508,32616.0
2024-02-16 10:30:00,58.97,59.2,58.81,58.98,6797.0,55.4891,55.7056,55.3386,55.4985,6797.0
2024-02-16 11:00:00,58.99,59.18,58.82,59.17,6453.0,55.508,55.6867,55.348,55.6773,6453.0
2024-02-16 11:30:00,59.19,59.24,58.79,58.79,6854.0,55.6961,55.7432,55.3198,55.3198,6854.0
2024-02-16 12:00:00,58.82,59.12,58.46,59.12,8094.0,55.348,55.6303,55.0092,55.6303,8094.0
2024-02-16 12:30:00,59.13,59.26,59.03,59.03,7621.0,55.6397,55.762,55.5456,55.5456,7621.0
2024-02-16 13:00:00,58.95,58.95,58.75,58.84,8548.0,55.4703,55.4703,55.2821,55.3668,8548.0
2024-02-16 13:30:00,58.96,58.98,58.79,58.9,4279.0,55.4797,55.4985,55.3198,55.4233,4279.0
2024-02-16 14:00:00,58.83,59.01,58.51,58.58,10893.0,55.3574,55.5268,55.0563,55.1222,10893.0
2024-02-16 14:30:00,58.55,58.55,57.7,58.05,15564.0,55.0939,55.0939,54.2941,54.6234,15564.0
2024-02-16 15:00:00,58.04,58.12,57.76,57.85,17890.0,54.614,54.6893,54.3506,54.4352,17890.0
2024-02-16 15:30:00,57.84,58.03,57.71,57.82,76038.0,54.4258,54.6046,54.3035,54.407,76038.0
2024-02-20 09:30:00,57.04,57.31,56.53,57.08,20615.0,53.6731,53.9271,53.1932,53.7107,20615.0
2024-02-20 10:00:00,57.03,57.18,56.76,57.0,30439.0,53.6636,53.8048,53.4096,53.6354,30439.0
2024-02-20 10:30:00,56.98,57.4,56.83,57.39,8739.0,53.6166,54.0118,53.4755,54.0024,8739.0
2024-02-20 11:00:00,57.41,57.5,57.31,57.42,10915.0,54.0212,54.1059,53.9271,54.0306,10915.0
2024-02-20 11:30:00,57.38,57.46,57.28,57.28,12063.0,53.993,54.0683,53.8989,53.8989,12063.0
2024-02-20 12:00:00,57.24,57.57,57.18,57.46,18731.0,53.8613,54.1718,53.8048,54.0683,18731.0
2024-02-20 12:30:00,57.5,57.68,57.47,57.64,17532.0,54.1059,54.2753,54.0777,54.2376,17532.0
2024-02-20 13:00:00,57.67,57.68,57.49,57.5,15621.0,54.2659,54.2753,54.0965,54.1059,15621.0
2024-02-20 13:30:00,57.52,57.7,57.39,57.68,15981.0,54.1247,54.2941,54.0024,54.2753,15981.0
2024-02-20 14:00:00,57.65,57.67,57.44,57.57,14565.0,54.2471,54.2659,54.0494,54.1718,14565.0
2024-02-20 14:30:00,57.54,57.76,57.47,57.69,17055.0,54.1435,54.3506,54.0777,54.2847,17055.0
2024-02-20 15:00:00,57.69,57.71,57.49,57.67,19222.0,54.2847,54.3035,54.0965,54.2659,19222.0
2024-02-20 15:30:00,57.67,57.69,57.21,57.35,92428.0,54.2659,54.2847,53.833,53.9648,92428.0
2024-02-21 09:30:00,56.94,57.27,56.66,56.83,12933.0,53.579,53.8895,53.3155,53.4755,12933.0
2024-02-21 10:00:00,56.87,57.12,56.74,56.92,25786.0,53.5131,53.7483,53.3908,53.5601,25786.0
2024-02-21 10:30:00,56.86,56.93,56.62,56.8,7237.0,53.5037,53.5696,53.2778,53.4472,7237.0
2024-02-21 11:00:00,56.83,57.14,56.73,56.78,6057.0,53.4755,53.7672,53.3814,53.4284,6057.0
2024-02-21 11:30:00,56.77,56.78,56.55,56.76,7510.0,53.419,53.4284,53.212,53.4096,7510.0
2024-02-21 12:00:00,56.68,57.02,56.61,56.84,15068.0,53.3343,53.6542,53.2684,53.4849,15068.0
2024-02-21 12:30:00,56.85,57.13,56.8,57.08,10784.0,53.4943,53.7577,53.4472,53.7107,10784.0
2024-02-21 13:00:00,57.13,57.27,56.97,57.26,4572.0,53.7577,53.8895,53.6072,53.8801,4572.0
2024-02-21 13:30:00,57.3,57.38,57.15,57.3,7850.0,53.9177,53.993,53.7766,53.9177,7850.0
2024-02-21 14:00:00,57.26,57.4,56.66,56.76,25745.0,53.8801,54.0118,53.3155,53.4096,25745.0
2024-02-21 14:30:00,56.81,56.82,56.6,56.75,22482.0,53.4566,53.466,53.259,53.4002,22482.0
2024-02-21 15:00:00,56.72,56.72,56.18,56.47,15771.0,53.3719,53.3719,52.8638,53.1367,15771.0
2024-02-21 15:30:00,56.47,57.24,56.47,57.21,101666.0,53.1367,53.8613,53.1367,53.833,101666.0
2024-02-22 09:30:00,56.74,57.35,56.01,56.95,53077.0,53.9939,54.5744,53.2993,54.1938,53077.0
2024-02-22 10:00:00,56.97,57.58,56.97,57.24,31987.0,54.2128,54.7933,54.2128,54.4698,31987.0
2024-02-22 10:30:00,57.25,57.62,57.16,57.61,38024.0,54.4793,54.8314,54.3936,54.8218,38024.0
2024-02-22 11:00:00,57.58,58.03,57.38,57.97,44091.0,54.7933,55.2215,54.603,55.1644,44091.0
2024-02-22 11:30:00,58.04,58.5,58.0,58.32,40372.0,55.231,55.6688,55.193,55.4975,40372.0
2024-02-22 12:00:00,58.27,58.79,58.15,58.75,46164.0,55.4499,55.9447,55.3357,55.9067,46164.0
2024-02-22 12:30:00,58.75,58.92,58.58,58.89,15528.0,55.9067,56.0684,55.7449,56.0399,15528.0
2024-02-22 13:00:00,58.89,58.89,58.59,58.75,11321.0,56.0399,56.0399,55.7544,55.9067,11321.0
2024-02-22 13:30:00,58.72,58.75,58.4,58.59,24700.0,55.8781,55.9067,55.5736,55.7544,24700.0
2024-02-22 14:00:00,58.61,58.64,58.29,58.33,12010.0,55.7734,55.802,55.4689,55.507,12010.0
2024-02-22 14:30:00,58.28,58.29,58.07,58.14,6943.0,55.4594,55.4689,55.2596,55.3262,6943.0
2024-02-22 15:00:00,58.15,58.18,57.91,58.14,10239.0,55.3357,55.3643,55.1073,55.3262,10239.0
2024-02-22 15:30:00,58.17,58.53,58.1,58.42,98505.0,55.3547,55.6973,55.2881,55.5926,98505.0
2024-02-23 09:30:00,58.42,58.8,57.9,58.76,14504.0,55.5926,55.9543,55.0978,55.9162,14504.0
2024-02-23 10:00:00,58.76,58.76,57.96,57.97,12817.0,55.9162,55.9162,55.1549,55.1644,12817.0
2024-02-23 10:30:00,58.02,58.16,57.93,58.0,9227.0,55.212,55.3452,55.1264,55.193,9227.0
2024-02-23 11:00:00,57.95,58.07,57.46,58.05,30315.0,55.1454,55.2596,54.6791,55.2405,30315.0
2024-02-23 11:30:00,58.1,58.25,57.8,58.21,13371.0,55.2881,55.4309,55.0026,55.3928,13371.0
2024-02-23 12:00:00,58.14,58.4,58.05,58.33,15859.0,55.3262,55.5736,55.2405,55.507,15859.0
2024-02-23 12:30:00,58.41,58.79,58.4,58.63,15341.0,55.5831,55.9447,55.5736,55.7925,15341.0
2024-02-23 13:00:00,58.69,58.8,58.57,58.79,7944.0,55.8496,55.9543,55.7354,55.9447,7944.0
2024-02-23 13:30:00,58.8,58.98,58.67,58.9,12783.0,55.9543,56.1255,55.8305,56.0494,12783.0
2024-02-23 14:00:00,58.88,58.92,58.75,58.87,12131.0,56.0304,56.0684,55.9067,56.0209,12131.0
2024-02-23 14:30:00,58.82,58.94,58.73,58.86,12308.0,55.9733,56.0875,55.8876,56.0113,12308.0
2024-02-23 15:00:00,58.9,58.92,58.72,58.83,14724.0,56.0494,56.0684,55.8781,55.9828,14724.0
2024-02-23 15:30:00,58.83,58.92,58.74,58.81,51795.0,55.9828,56.0684,55.8972,55.9638,51795.0
2024-02-26 09:30:00,58.41,60.04,58.41,59.92,64163.0,55.5831,57.1342,55.5831,57.02,64163.0
2024-02-26 10:00:00,59.89,60.03,59.36,59.78,36989.0,56.9915,57.1247,56.4871,56.8868,36989.0
2024-02-26 10:30:00,59.74,59.87,59.51,59.51,21840.0,56.8488,56.9725,56.6299,56.6299,21840.0
2024-02-26 11:00:00,59.5,59.68,59.35,59.64,21638.0,56.6204,56.7917,56.4776,56.7536,21638.0
2024-02-26 11:30:00,59.67,59.73,59.38,59.43,20715.0,56.7821,56.8392,56.5062,56.5538,20715.0
2024-02-26 12:00:00,59.39,59.39,59.02,59.07,11916.0,56.5157,56.5157,56.1636,56.2112,11916.0
2024-02-26 12:30:00,59.03,59.26,58.98,59.16,16963.0,56.1731,56.392,56.1255,56.2968,16963.0
2024-02-26 13:00:00,59.13,59.14,58.77,59.02,16334.0,56.2683,56.2778,55.9257,56.1636,16334.0
2024-02-26 13:30:00,58.99,59.3,58.93,59.14,34212.0,56.1351,56.4301,56.078,56.2778,34212.0
2024-02-26 14:00:00,59.12,59.12,58.73,58.98,18629.0,56.2588,56.2588,55.8876,56.1255,18629.0
2024-02-26 14:30:00,58.97,59.08,58.96,59.01,24943.0,56.116,56.2207,56.1065,56.1541,24943.0
2024-02-26 15:00:00,59.03,59.09,58.95,59.06,28067.0,56.1731,56.2302,56.097,56.2017,28067.0
2024-02-26 15:30:00,59.05,59.2,58.8,58.82,157138.0,56.1922,56.3349,55.9543,55.9733,157138.0
2024-02-27 09:30:00,59.41,59.79,59.25,59.36,10012.0,56.5347,56.8963,56.3825,56.4871,10012.0
2024-02-27 10:00:00,59.33,60.03,59.15,59.8,45673.0,56.4586,57.1247,56.2873,56.9059,45673.0
2024-02-27 10:30:00,59.8,60.02,59.49,59.88,20243.0,56.9059,57.1152,56.6109,56.982,20243.0
2024-02-27 11:00:00,59.92,60.11,59.75,59.96,26034.0,57.02,57.2009,56.8583,57.0581,26034.0
2024-02-27 11:30:00,60.0,60.02,59.77,59.86,16069.0,57.0962,57.1152,56.8773,56.9629,16069.0
2024-02-27 12:00:00,59.86,60.0,59.69,59.77,27026.0,56.9629,57.0962,56.8012,56.8773,27026.0
2024-02-27 12:30:00,59.76,60.01,59.66,59.89,23623.0,56.8678,57.1057,56.7726,56.9915,23623.0
2024-02-27 13:00:00,59.87,60.29,59.86,60.21,21951.0,56.9725,57.3721,56.9629,57.296,21951.0
2024-02-27 13:30:00,60.19,60.36,59.98,60.36,16327.0,57.277,57.4388,57.0771,57.4388,16327.0
2024-02-27 14:00:00,60.24,60.26,60.04,60.12,15270.0,57.3246,57.3436,57.1342,57.2104,15270.0
2024-02-27 14:30:00,60.12,60.25,59.81,59.86,24905.0,57.2104,57.3341,56.9154,56.9629,24905.0
2024-02-27 15:00:00,59.89,60.57,59.89,60.57,29571.0,56.9915,57.6386,56.9915,57.6386,29571.0
2024-02-27 15:30:00,60.57,60.88,60.48,60.85,126946.0,57.6386,57.9336,57.5529,57.905,126946.0
2024-02-28 09:30:00,60.56,61.42,60.41,61.4,20329.0,57.6291,58.4475,57.4863,58.4284,20329.0
2024-02-28 10:00:00,61.41,62.51,61.36,62.17,57421.0,58.4379,59.4847,58.3904,59.1612,57421.0
2024-02-28 10:30:00,62.14,62.54,62.11,62.46,35520.0,59.1326,59.5132,59.1041,59.4371,35520.0
2024-02-28 11:00:00,62.46,63.05,62.46,62.82,75616.0,59.4371,59.9986,59.4371,59.7797,75616.0
2024-02-28 11:30:00,62.77,62.8,62.09,62.55,61201.0,59.7321,59.7607,59.085,59.5228,61201.0
2024-02-28 12:00:00,62.6,63.0,62.55,62.97,22993.0,59.5703,59.951,59.5228,59.9224,22993.0
2024-02-28 12:30:00,62.95,62.98,62.71,62.88,22799.0,59.9034,59.932,59.675,59.8368,22799.0
2024-02-28 13:00:00,62.88,62.96,62.56,62.77,16245.0,59.8368,59.9129,59.5323,59.7321,16245.0
2024-02-28 13:30:00,62.81,62.85,62.65,62.67,22353.0,59.7702,59.8082,59.6179,59.637,22353.0
2024-02-28 14:00:00,62.68,62.74,62.52,62.74,39195.0,59.6465,59.7036,59.4942,59.7036,39195.0
2024-02-28 14:30:00,62.69,63.24,62.48,63.12,47301.0,59.656,60.1794,59.4561,60.0652,47301.0
2024-02-28 15:00:00,63.15,63.44,62.9,63.02,43856.0,60.0937,60.3697,59.8558,59.97,43856.0
2024-02-28 15:30:00,63.01,63.15,62.76,63.05,123332.0,59.9605,60.0937,59.7226,59.9986,123332.0
2024-02-29 09:30:00,63.72,65.35,63.63,64.75,38941.0,60.6361,62.1872,60.5505,61.6163,38941.0
2024-02-29 10:00:00,64.71,65.02,64.24,64.78,52384.0,61.5782,61.8732,61.131,61.6448,52384.0
2024-02-29 10:30:00,64.79,65.18,64.74,64.94,54430.0,61.6544,62.0255,61.6068,61.7971,54430.0
2024-02-29 11:00:00,64.92,65.17,64.79,64.95,49898.0,61.7781,62.016,61.6544,61.8066,49898.0
2024-02-29 11:30:00,64.95,64.98,64.41,64.98,15834.0,61.8066,61.8352,61.2927,61.8352,15834.0
2024-02-29 12:00:00,64.97,65.35,64.96,65.16,22752.0,61.8256,62.1872,61.8161,62.0064,22752.0
2024-02-29 12:30:00,65.19,65.67,65.18,65.6,12192.0,62.035,62.4918,62.0255,62.4252,12192.0
2024-02-29 13:00:00,65.67,65.91,65.3,65.89,37673.0,62.4918,62.7201,62.1397,62.7011,37673.0
2024-02-29 13:30:00,65.92,66.57,65.81,66.55,38485.0,62.7297,63.3482,62.625,63.3292,38485.0
2024-02-29 14:00:00,66.55,66.66,66.19,66.39,24685.0,63.3292,63.4338,62.9866,63.1769,24685.0
2024-02-29 14:30:00,66.47,66.6,65.94,66.36,42423.0,63.253,63.3768,62.7487,63.1484,42423.0
2024-02-29 15:00:00,66.39,66.45,65.76,65.76,64937.0,63.1769,63.234,62.5774,62.5774,64937.0
2024-02-29 15:30:00,65.77,66.2,65.37,65.64,192150.0,62.5869,62.9961,62.2063,62.4632,192150.0
2024-03-01 09:30:00,65.7,65.7,64.5,65.4,70145.0,62.5203,62.5203,61.3784,62.2348,70145.0
2024-03-01 10:00:00,65.4,66.25,65.4,66.08,81188.0,62.2348,63.0437,62.2348,62.8819,81188.0
2024-03-01 10:30:00,66.08,66.08,65.3,65.45,42950.0,62.8819,62.8819,62.1397,62.2824,42950.0
2024-03-01 11:00:00,65.43,65.6,65.12,65.5,51621.0,62.2634,62.4252,61.9684,62.33,51621.0
2024-03-01 11:30:00,65.49,65.5,65.21,65.24,64711.0,62.3205,62.33,62.054,62.0826,64711.0
2024-03-01 12:00:00,65.31,65.89,65.26,65.79,40243.0,62.1492,62.7011,62.1016,62.606,40243.0
2024-03-01 12:30:00,65.76,66.06,65.68,66.0,39116.0,62.5774,62.8629,62.5013,62.8058,39116.0
2024-03-01 13:00:00,65.98,66.12,65.86,66.05,33740.0,62.7868,62.92,62.6726,62.8534,33740.0
2024-03-01 13:30:00,66.05,66.11,65.8,65.9,30847.0,62.8534,62.9105,62.6155,62.7106,30847.0
2024-03-01 14:00:00,65.94,66.18,65.85,66.0,58030.0,62.7487,62.9771,62.6631,62.8058,58030.0
2024-03-01 14:30:00,66.03,66.81,66.0,66.74,44130.0,62.8343,63.5766,62.8058,63.51,44130.0
2024-03-01 15:00:00,66.7,67.01,66.61,66.98,28590.0,63.4719,63.7669,63.3863,63.7384,28590.0
2024-03-01 15:30:00,66.98,67.4,66.9,67.18,133569.0,63.7384,64.138,63.6622,63.9287,133569.0
2024-03-04 09:30:00,66.98,67.19,66.0,66.7,25957.0,63.7384,63.9382,62.8058,63.4719,25957.0
2024-03-04 10:00:00,66.61,67.55,66.61,67.14,19714.0,63.3863,64.2808,63.3863,63.8906,19714.0
2024-03-04 10:30:00,67.03,67.1,66.57,66.98,20622.0,63.7859,63.8526,63.3482,63.7384,20622.0
2024-03-04 11:00:00,66.92,67.38,66.92,67.06,15245.0,63.6813,64.119,63.6813,63.8145,15245.0
2024-03-04 11:30:00,67.06,67.58,66.99,67.51,20325.0,63.8145,64.3093,63.7479,64.2427,20325.0
2024-03-04 12:00:00,67.46,67.46,66.78,66.8,46695.0,64.1951,64.1951,63.548,63.5671,46695.0
2024-03-04 12:30:00,66.8,66.83,66.27,66.32,21136.0,63.5671,63.5956,63.0627,63.1103,21136.0
2024-03-04 13:00:00,66.32,67.05,66.28,66.97,20750.0,63.1103,63.805,63.0722,63.7288,20750.0
2024-03-04 13:30:00,67.0,67.39,67.0,67.21,18862.0,63.7574,64.1285,63.7574,63.9572,18862.0
2024-03-04 14:00:00,67.21,67.44,67.1,67.1,21413.0,63.9572,64.1761,63.8526,63.8526,21413.0
2024-03-04 14:30:00,67.14,67.34,66.87,66.91,23468.0,63.8906,64.0809,63.6337,63.6718,23468.0
2024-03-04 15:00:00,66.91,67.04,66.54,66.57,34831.0,63.6718,63.7955,63.3197,63.3482,34831.0
2024-03-04 15:30:00,66.6,66.71,64.55,65.77,456983.0,63.3768,63.4814,61.426,62.5869,456983.0
2024-03-05 09:30:00,65.11,65.66,64.17,64.29,22524.0,61.9589,62.4822,61.0644,61.1786,22524.0
2024-03-05 10:00:00,64.17,64.96,64.17,64.36,34717.0,61.0644,61.8161,61.0644,61.2452,34717.0
2024-03-05 10:30:00,64.33,64.84,64.33,64.72,48552.0,61.2166,61.7019,61.2166,61.5877,48552.0
2024-03-05 11:00:00,64.67,64.68,63.68,63.85,36497.0,61.5402,61.5497,60.5981,60.7598,36497.0
2024-03-05 11:30:00,63.86,64.19,62.91,63.35,51602.0,60.7694,61.0834,59.8653,60.284,51602.0
2024-03-05 12:00:00,63.32,63.37,63.07,63.12,43224.0,60.2555,60.3031,60.0176,60.0652,43224.0
2024-03-05 12:30:00,63.05,63.19,62.85,62.98,36784.0,59.9986,60.1318,59.8082,59.932,36784.0
2024-03-05 13:00:00,62.91,62.97,62.62,62.64,25676.0,59.8653,59.9224,59.5894,59.6084,25676.0
2024-03-05 13:30:00,62.61,62.65,62.18,62.22,27481.0,59.5799,59.6179,59.1707,59.2087,27481.0
2024-03-05 14:00:00,62.22,62.65,62.22,62.63,56987.0,59.2087,59.6179,59.2087,59.5989,56987.0
2024-03-05 14:30:00,62.73,62.87,61.8,61.8,50979.0,59.6941,59.8273,58.8091,58.8091,50979.0
2024-03-05 15:00:00,61.76,62.96,61.5,62.96,50465.0,58.771,59.9129,58.5236,59.9129,50465.0
2024-03-05 15:30:00,62.97,64.36,62.81,63.97,214690.0,59.9224,61.2452,59.7702,60.874,214690.0
2024-03-06 09:30:00,65.18,66.34,64.78,66.09,46101.0,62.0255,63.1293,61.6448,62.8914,46101.0
2024-03-06 10:00:00,66.16,66.65,65.53,66.19,44643.0,62.958,63.4243,62.3585,62.9866,44643.0
2024-03-06 10:30:00,66.31,66.67,66.22,66.37,40800.0,63.1008,63.4434,63.0151,63.1579,40800.0
2024-03-06 11:00:00,66.43,66.98,66.43,66.96,60328.0,63.215,63.7384,63.215,63.7193,60328.0
2024-03-06 11:30:00,67.04,67.33,66.85,67.11,29072.0,63.7955,64.0714,63.6147,63.8621,29072.0
2024-03-06 12:00:00,67.11,67.57,67.0,67.38,29486.0,63.8621,64.2998,63.7574,64.119,29486.0
2024-03-06 12:30:00,67.38,68.5,67.27,68.42,63817.0,64.119,65.1848,64.0143,65.1087,63817.0
2024-03-06 13:00:00,68.41,68.41,67.58,67.58,38245.0,65.0992,65.0992,64.3093,64.3093,38245.0
2024-03-06 13:30:00,67.58,67.58,66.53,66.8,56748.0,64.3093,64.3093,63.3101,63.5671,56748.0
2024-03-06 14:00:00,66.74,66.77,65.95,66.43,56758.0,63.51,63.5385,62.7582,63.215,56758.0
2024-03-06 14:30:00,66.55,67.15,66.37,67.06,51301.0,63.3292,63.9001,63.1579,63.8145,51301.0
2024-03-06 15:00:00,67.02,67.14,66.51,66.6,46144.0,63.7764,63.8906,63.2911,63.3768,46144.0
2024-03-06 15:30:00,66.62,66.64,65.71,65.71,175598.0,63.3958,63.4148,62.5298,62.5298,175598.0
2024-03-07 09:30:00,66.16,66.98,65.45,66.06,29396.0,62.958,63.7384,62.2824,62.8629,29396.0
2024-03-07 10:00:00,66.06,66.55,65.59,66.3,37361.0,62.8629,63.3292,62.4156,63.0913,37361.0
2024-03-07 10:30:00,66.35,66.65,66.29,66.39,45634.0,63.1389,63.4243,63.0818,63.1769,45634.0
2024-03-07 11:00:00,66.3,66.3,65.23,65.45,29667.0,63.0913,63.0913,62.0731,62.2824,29667.0
2024-03-07 11:30:00,65.36,65.36,64.97,65.09,48548.0,62.1968,62.1968,61.8256,61.9398,48548.0
2024-03-07 12:00:00,65.11,65.38,65.05,65.31,18308.0,61.9589,62.2158,61.9018,62.1492,18308.0
2024-03-07 12:30:00,65.27,65.27,65.11,65.15,10317.0,62.1111,62.1111,61.9589,61.9969,10317.0
2024-03-07 13:00:00,65.19,65.32,65.08,65.17,93082.0,62.035,62.1587,61.9303,62.016,93082.0
2024-03-07 13:30:00,65.19,65.19,64.95,65.04,18128.0,62.035,62.035,61.8066,61.8923,18128.0
2024-03-07 14:00:00,65.02,65.96,65.02,65.96,19562.0,61.8732,62.7677,61.8732,62.7677,19562.0
2024-03-07 14:30:00,65.99,66.44,65.83,66.44,18445.0,62.7963,63.2245,62.644,63.2245,18445.0
2024-03-07 15:00:00,66.5,66.57,66.14,66.5,56379.0,63.2816,63.3482,62.939,63.2816,56379.0
2024-03-07 15:30:00,66.47,67.03,66.36,66.83,114736.0,63.253,63.7859,63.1484,63.5956,114736.0
2024-03-08 09:30:00,67.86,69.38,67.22,69.18,29713.0,64.5758,66.0222,63.9667,65.8319,29713.0
2024-03-08 10:00:00,69.15,69.3,68.55,68.92,42688.0,65.8033,65.9461,65.2324,65.5845,42688.0
2024-03-08 10:30:00,68.92,69.14,68.65,68.78,19965.0,65.5845,65.7938,65.3275,65.4512,19965.0
2024-03-08 11:00:00,68.78,68.87,68.28,68.28,27322.0,65.4512,65.5369,64.9754,64.9754,27322.0
2024-03-08 11:30:00,68.28,68.79,68.19,68.6,30939.0,64.9754,65.4608,64.8898,65.28,30939.0
2024-03-08 12:00:00,68.61,68.81,68.42,68.53,46972.0,65.2895,65.4798,65.1087,65.2133,46972.0
2024-03-08 12:30:00,68.55,68.94,68.52,68.65,30264.0,65.2324,65.6035,65.2038,65.3275,30264.0
2024-03-08 13:00:00,68.65,68.65,68.27,68.27,10226.0,65.3275,65.3275,64.9659,64.9659,10226.0
2024-03-08 13:30:00,68.27,68.31,67.64,67.9,16601.0,64.9659,65.004,64.3664,64.6138,16601.0
2024-03-08 14:00:00,67.93,68.54,67.93,68.08,42840.0,64.6424,65.2229,64.6424,64.7851,42840.0
2024-03-08 14:30:00,68.08,68.34,67.83,68.23,38783.0,64.7851,65.0325,64.5472,64.9279,38783.0
2024-03-08 15:00:00,68.25,68.39,67.91,67.95,32402.0,64.9469,65.0801,64.6234,64.6614,32402.0
2024-03-08 15:30:00,67.95,68.41,67.93,68.03,88217.0,64.6614,65.0992,64.6424,64.7375,88217.0
2024-03-11 09:30:00,67.22,68.37,67.02,67.12,23917.0,63.9667,65.0611,63.7764,63.8716,23917.0
2024-03-11 10:00:00,67.09,67.12,66.22,66.36,14886.0,63.843,63.8716,63.0151,63.1484,14886.0
2024-03-11 10:30:00,66.37,66.97,66.35,66.82,13712.0,63.1579,63.7288,63.1389,63.5861,13712.0
2024-03-11 11:00:00,66.83,66.92,66.28,66.38,18325.0,63.5956,63.6813,63.0722,63.1674,18325.0
2024-03-11 11:30:00,66.25,66.43,66.13,66.36,14171.0,63.0437,63.215,62.9295,63.1484,14171.0
2024-03-11 12:00:00,66.39,66.48,66.2,66.4,9940.0,63.1769,63.2626,62.9961,63.1864,9940.0
2024-03-11 12:30:00,66.4,67.35,66.4,67.22,25103.0,63.1864,64.0905,63.1864,63.9667,25103.0
2024-03-11 13:00:00,67.22,67.6,67.19,67.58,24429.0,63.9667,64.3284,63.9382,64.3093,24429.0
2024-03-11 13:30:00,67.48,67.56,67.29,67.46,52686.0,64.2142,64.2903,64.0334,64.1951,52686.0
2024-03-11 14:00:00,67.41,67.46,66.93,67.05,23641.0,64.1476,64.1951,63.6908,63.805,23641.0
2024-03-11 14:30:00,67.06,67.25,66.88,67.0,17656.0,63.8145,63.9953,63.6432,63.7574,17656.0
2024-03-11 15:00:00,67.03,67.08,66.13,66.13,21542.0,63.7859,63.8335,62.9295,62.9295,21542.0
2024-03-11 15:30:00,66.13,66.16,65.52,65.75,91199.0,62.9295,62.958,62.349,62.5679,91199.0
2024-03-12 09:30:00,65.65,65.65,64.91,65.39,15098.0,62.4727,62.4727,61.7685,62.2253,15098.0
2024-03-12 10:00:00,65.29,65.55,65.03,65.26,13784.0,62.1302,62.3776,61.8827,62.1016,13784.0
2024-03-12 10:30:00,65.3,65.39,64.99,65.34,9131.0,62.1397,62.2253,61.8447,62.1777,9131.0
2024-03-12 11:00:00,65.3,65.45,65.15,65.35,10029.0,62.1397,62.2824,61.9969,62.1872,10029.0
2024-03-12 11:30:00,65.35,65.62,65.21,65.51,13912.0,62.1872,62.4442,62.054,62.3395,13912.0
2024-03-12 12:00:00,65.48,65.7,65.24,65.29,13583.0,62.311,62.5203,62.0826,62.1302,13583.0
2024-03-12 12:30:00,65.31,65.48,65.23,65.4,15814.0,62.1492,62.311,62.0731,62.2348,15814.0
2024-03-12 13:00:00,65.35,65.51,65.22,65.3,21547.0,62.1872,62.3395,62.0635,62.1397,21547.0
2024-03-12 13:30:00,65.31,65.45,65.22,65.39,19410.0,62.1492,62.2824,62.0635,62.2253,19410.0
2024-03-12 14:00:00,65.38,65.59,65.34,65.56,11573.0,62.2158,62.4156,62.1777,62.3871,11573.0
2024-03-12 14:30:00,65.6,65.8,65.5,65.69,15709.0,62.4252,62.6155,62.33,62.5108,15709.0
2024-03-12 15:00:00,65.72,65.92,65.63,65.77,17499.0,62.5393,62.7297,62.4537,62.5869,17499.0
2024-03-12 15:30:00,65.77,65.77,65.49,65.51,102466.0,62.5869,62.5869,62.3205,62.3395,102466.0
2024-03-13 09:30:00,65.51,66.58,65.51,66.17,19368.0,62.3395,63.3577,62.3395,62.9676,19368.0
2024-03-13 10:00:00,66.1,66.87,66.08,66.87,21724.0,62.901,63.6337,62.8819,63.6337,21724.0
2024-03-13 10:30:00,66.93,67.0,66.67,66.76,13659.0,63.6908,63.7574,63.4434,63.529,13659.0
2024-03-13 11:00:00,66.77,67.18,66.42,66.74,27755.0,63.5385,63.9287,63.2055,63.51,27755.0
2024-03-13 11:30:00,66.67,66.93,66.62,66.65,20091.0,63.4434,63.6908,63.3958,63.4243,20091.0
2024-03-13 12:00:00,66.65,66.95,66.59,66.87,15157.0,63.4243,63.7098,63.3672,63.6337,15157.0
2024-03-13 12:30:00,66.94,67.04,66.66,66.74,10673.0,63.7003,63.7955,63.4338,63.51,10673.0
2024-03-13 13:00:00,66.71,66.76,66.54,66.75,11111.0,63.4814,63.529,63.3197,63.5195,11111.0
2024-03-13 13:30:00,66.69,67.08,66.52,66.85,25719.0,63.4624,63.8335,63.3006,63.6147,25719.0
2024-03-13 14:00:00,66.85,67.15,66.75,67.07,19253.0,63.6147,63.9001,63.5195,63.824,19253.0
2024-03-13 14:30:00,67.05,67.29,66.67,66.7,13651.0,63.805,64.0334,63.4434,63.4719,13651.0
2024-03-13 15:00:00,66.7,66.87,66.42,66.49,20396.0,63.4719,63.6337,63.2055,63.2721,20396.0
2024-03-13 15:30:00,66.52,66.74,66.35,66.48,65629.0,63.3006,63.51,63.1389,63.2626,65629.0
2024-03-14 09:30:00,66.01,66.43,65.1,65.23,23292.0,62.8153,63.215,61.9493,62.0731,23292.0
2024-03-14 10:00:00,65.22,65.51,64.66,64.68,10884.0,62.0635,62.3395,61.5306,61.5497,10884.0
2024-03-14 10:30:00,64.72,65.18,64.72,65.18,15081.0,61.5877,62.0255,61.5877,62.0255,15081.0
2024-03-14 11:00:00,65.16,65.5,65.13,65.4,18684.0,62.0064,62.33,61.9779,62.2348,18684.0
2024-03-14 11:30:00,65.39,66.01,65.39,66.0,20866.0,62.2253,62.8153,62.2253,62.8058,20866.0
2024-03-14 12:00:00,66.01,66.11,65.87,65.98,23861.0,62.8153,62.9105,62.6821,62.7868,23861.0
2024-03-14 12:30:00,65.91,66.45,65.91,66.14,40583.0,62.7201,63.234,62.7201,62.939,40583.0
2024-03-14 13:00:00,66.17,66.25,65.9,66.06,22871.0,62.9676,63.0437,62.7106,62.8629,22871.0
2024-03-14 13:30:00,66.06,66.26,66.0,66.26,16898.0,62.8629,63.0532,62.8058,63.0532,16898.0
2024-03-14 14:00:00,66.25,66.28,65.96,66.05,44939.0,63.0437,63.0722,62.7677,62.8534,44939.0
2024-03-14 14:30:00,66.05,66.09,65.65,65.72,27699.0,62.8534,62.8914,62.4727,62.5393,27699.0
2024-03-14 15:00:00,65.7,65.73,64.94,65.24,22051.0,62.5203,62.5489,61.7971,62.0826,22051.0
2024-03-14 15:30:00,65.26,65.69,65.13,65.65,102357.0,62.1016,62.5108,61.9779,62.4727,102357.0
2024-03-15 09:30:00,65.46,67.62,65.46,67.54,43772.0,62.2919,64.3474,62.2919,64.2713,43772.0
2024-03-15 10:00:00,67.54,67.64,66.92,66.94,90020.0,64.2713,64.3664,63.6813,63.7003,90020.0
2024-03-15 10:30:00,66.83,68.01,66.53,67.78,42415.0,63.5956,64.7185,63.3101,64.4996,42415.0
2024-03-15 11:00:00,67.78,68.52,67.75,68.33,51781.0,64.4996,65.2038,64.4711,65.023,51781.0
2024-03-15 11:30:00,68.31,68.71,68.26,68.44,42413.0,65.004,65.3846,64.9564,65.1277,42413.0
2024-03-15 12:00:00,68.41,69.36,68.31,69.36,81278.0,65.0992,66.0032,65.004,66.0032,81278.0
2024-03-15 12:30:00,69.38,69.68,68.15,68.15,51425.0,66.0222,66.3077,64.8517,64.8517,51425.0
2024-03-15 13:00:00,68.09,68.91,67.81,68.84,42449.0,64.7946,65.575,64.5282,65.5083,42449.0
2024-03-15 13:30:00,68.81,69.03,68.57,68.99,35820.0,65.4798,65.6891,65.2514,65.6511,35820.0
2024-03-15 14:00:00,68.99,69.19,68.81,69.19,35599.0,65.6511,65.8414,65.4798,65.8414,35599.0
2024-03-15 14:30:00,69.2,69.48,68.83,69.41,35546.0,65.8509,66.1174,65.4988,66.0508,35546.0
2024-03-15 15:00:00,69.38,69.55,68.9,68.95,57909.0,66.0222,66.184,65.5654,65.613,57909.0
2024-03-15 15:30:00,68.9,69.07,68.53,68.8,222474.0,65.5654,65.7272,65.2133,65.4703,222474.0
2024-03-18 09:30:00,68.74,68.74,67.11,67.69,26349.0,65.4132,65.4132,63.8621,64.414,26349.0
2024-03-18 10:00:00,67.7,68.15,67.69,67.77,9393.0,64.4235,64.8517,64.414,64.4901,9393.0
2024-03-18 10:30:00,67.76,67.95,67.61,67.79,19567.0,64.4806,64.6614,64.3379,64.5092,19567.0
2024-03-18 11:00:00,67.74,68.05,67.71,68.05,8659.0,64.4616,64.7566,64.433,64.7566,8659.0
2024-03-18 11:30:00,68.11,68.3,67.65,67.78,21054.0,64.8137,64.9945,64.3759,64.4996,21054.0
2024-03-18 12:00:00,67.81,68.36,67.74,68.31,13322.0,64.5282,65.0516,64.4616,65.004,13322.0
2024-03-18 12:30:00,68.25,68.4,67.91,67.93,8279.0,64.9469,65.0896,64.6234,64.6424,8279.0
2024-03-18 13:00:00,67.99,68.14,67.76,67.88,8361.0,64.6995,64.8422,64.4806,64.5948,8361.0
2024-03-18 13:30:00,67.92,68.15,67.85,67.95,8378.0,64.6329,64.8517,64.5663,64.6614,8378.0
2024-03-18 14:00:00,67.94,68.12,67.75,67.77,15205.0,64.6519,64.8232,64.4711,64.4901,15205.0
2024-03-18 14:30:00,67.76,67.96,67.73,67.89,41210.0,64.4806,64.6709,64.4521,64.6043,41210.0
2024-03-18 15:00:00,67.89,68.0,67.71,67.87,32110.0,64.6043,64.709,64.433,64.5853,32110.0
2024-03-18 15:30:00,67.86,68.18,67.39,67.52,144786.0,64.5758,64.8803,64.1285,64.2522,144786.0
2024-03-19 09:30:00,67.5,68.03,66.9,67.01,14548.0,64.2332,64.7375,63.6622,63.7669,14548.0
2024-03-19 10:00:00,66.87,67.09,65.31,65.42,45522.0,63.6337,63.843,62.1492,62.2539,45522.0
2024-03-19 10:30:00,65.53,66.01,65.52,65.86,42788.0,62.3585,62.8153,62.349,62.6726,42788.0
2024-03-19 11:00:00,65.9,65.98,65.5,65.61,10588.0,62.7106,62.7868,62.33,62.4347,10588.0
2024-03-19 11:30:00,65.64,66.52,65.49,66.39,17793.0,62.4632,63.3006,62.3205,63.1769,17793.0
2024-03-19 12:00:00,66.3,66.71,66.1,66.42,26461.0,63.0913,63.4814,62.901,63.2055,26461.0
2024-03-19 12:30:00,66.44,67.05,66.3,67.05,13734.0,63.2245,63.805,63.0913,63.805,13734.0
2024-03-19 13:00:00,67.06,67.34,66.81,67.34,9763.0,63.8145,64.0809,63.5766,64.0809,9763.0
2024-03-19 13:30:00,67.33,67.47,67.14,67.33,18599.0,64.0714,64.2046,63.8906,64.0714,18599.0
2024-03-19 14:00:00,67.3,67.65,67.14,67.64,14694.0,64.0429,64.3759,63.8906,64.3664,14694.0
2024-03-19 14:30:00,67.63,67.73,67.47,67.55,11841.0,64.3569,64.4521,64.2046,64.2808,11841.0
2024-03-19 15:00:00,67.52,67.67,67.36,67.66,17147.0,64.2522,64.395,64.1,64.3855,17147.0
2024-03-19 15:30:00,67.69,68.11,67.62,68.11,76986.0,64.414,64.8137,64.3474,64.8137,76986.0
2024-03-20 09:30:00,68.29,68.9,67.93,68.6,12390.0,64.985,65.5654,64.6424,65.28,12390.0
2024-03-20 10:00:00,68.53,68.63,68.29,68.52,5290.0,65.2133,65.3085,64.985,65.2038,5290.0
2024-03-20 10:30:00,68.61,68.69,68.24,68.44,6911.0,65.2895,65.3656,64.9374,65.1277,6911.0
2024-03-20 11:00:00,68.46,68.99,68.37,68.82,14615.0,65.1467,65.6511,65.0611,65.4893,14615.0
2024-03-20 11:30:00,68.82,69.04,68.52,68.58,33744.0,65.4893,65.6987,65.2038,65.2609,33744.0
2024-03-20 12:00:00,68.65,69.01,68.55,68.55,8048.0,65.3275,65.6701,65.2324,65.2324,8048.0
2024-03-20 12:30:00,68.52,68.85,68.37,68.82,10753.0,65.2038,65.5179,65.0611,65.4893,10753.0
2024-03-20 13:00:00,68.76,68.76,68.5,68.63,11804.0,65.4322,65.4322,65.1848,65.3085,11804.0
2024-03-20 13:30:00,68.63,68.68,68.53,68.59,14580.0,65.3085,65.3561,65.2133,65.2704,14580.0
2024-03-20 14:00:00,68.64,69.27,68.64,69.02,16815.0,65.318,65.9175,65.318,65.6796,16815.0
2024-03-20 14:30:00,69.09,69.69,68.79,69.67,41426.0,65.7462,66.3172,65.4608,66.2982,41426.0
2024-03-20 15:00:00,69.71,70.2,69.33,70.16,53445.0,66.3362,66.8025,65.9746,66.7645,53445.0
2024-03-20 15:30:00,70.14,70.42,69.87,70.17,102149.0,66.7454,67.0119,66.4885,66.774,102149.0
2024-03-21 09:30:00,70.78,72.1,70.78,72.09,38438.0,67.3545,68.6106,67.3545,68.6011,38438.0
2024-03-21 10:00:00,72.1,73.37,72.04,72.77,55527.0,68.6106,69.8191,68.5535,69.2481,55527.0
2024-03-21 10:30:00,72.83,73.5,72.57,73.46,41375.0,69.3052,69.9428,69.0578,69.9047,41375.0
2024-03-21 11:00:00,73.45,73.61,73.22,73.48,49024.0,69.8952,70.0475,69.6764,69.9238,49024.0
2024-03-21 11:30:00,73.41,73.48,72.97,73.47,22078.0,69.8572,69.9238,69.4385,69.9143,22078.0
2024-03-21 12:00:00,73.38,73.81,73.28,73.76,16439.0,69.8286,70.2378,69.7335,70.1902,16439.0
2024-03-21 12:30:00,73.8,73.99,73.29,73.44,27826.0,70.2283,70.4091,69.743,69.8857,27826.0
2024-03-21 13:00:00,73.43,73.68,73.05,73.66,23547.0,69.8762,70.1141,69.5146,70.0951,23547.0
2024-03-21 13:30:00,73.62,73.63,73.0,73.1,18677.0,70.057,70.0665,69.467,69.5622,18677.0
2024-03-21 14:00:00,73.12,73.51,72.99,73.51,29921.0,69.5812,69.9523,69.4575,69.9523,29921.0
2024-03-21 14:30:00,73.51,73.51,73.18,73.31,24817.0,69.9523,69.9523,69.6383,69.762,24817.0
2024-03-21 15:00:00,73.3,73.54,73.19,73.49,35368.0,69.7525,69.9809,69.6478,69.9333,35368.0
2024-03-21 15:30:00,73.49,73.49,72.77,72.8,132088.0,69.9333,69.9333,69.2481,69.2767,132088.0
2024-03-22 09:30:00,72.3,73.18,72.22,72.27,22548.0,68.8009,69.6383,68.7248,68.7723,22548.0
2024-03-22 10:00:00,72.27,72.55,71.83,72.36,20208.0,68.7723,69.0388,68.3536,68.858,20208.0
2024-03-22 10:30:00,72.23,72.32,71.73,71.81,9368.0,68.7343,68.8199,68.2585,68.3346,9368.0
2024-03-22 11:00:00,71.86,72.12,71.45,71.99,14559.0,68.3822,68.6296,67.992,68.5059,14559.0
2024-03-22 11:30:00,72.17,72.18,71.95,72.11,9247.0,68.6772,68.6867,68.4678,68.6201,9247.0
2024-03-22 12:00:00,72.1,72.16,71.96,72.16,9869.0,68.6106,68.6677,68.4773,68.6677,9869.0
2024-03-22 12:30:00,72.21,72.5,72.14,72.45,16156.0,68.7152,68.9912,68.6486,68.9436,16156.0
2024-03-22 13:00:00,72.47,72.47,72.23,72.28,17325.0,68.9627,68.9627,68.7343,68.7819,17325.0
2024-03-22 13:30:00,72.26,72.36,72.01,72.21,7691.0,68.7628,68.858,68.5249,68.7152,7691.0
2024-03-22 14:00:00,72.22,72.39,72.15,72.3,8642.0,68.7248,68.8865,68.6581,68.8009,8642.0
2024-03-22 14:30:00,72.28,72.54,72.27,72.49,29055.0,68.7819,69.0293,68.7723,68.9817,29055.0
2024-03-22 15:00:00,72.49,73.15,72.45,73.14,34807.0,68.9817,69.6098,68.9436,69.6002,34807.0
2024-03-22 15:30:00,73.05,73.43,72.99,73.35,102046.0,69.5146,69.8762,69.4575,69.8001,102046.0
2024-03-25 09:30:00,71.46,73.55,71.46,73.03,47846.0,68.0015,69.9904,68.0015,69.4956,47846.0
2024-03-25 10:00:00,73.03,73.23,72.49,73.19,27776.0,69.4956,69.6859,68.9817,69.6478,27776.0
2024-03-25 10:30:00,73.22,73.51,72.99,73.05,26050.0,69.6764,69.9523,69.4575,69.5146,26050.0
2024-03-25 11:00:00,73.04,73.3,72.55,72.62,31749.0,69.5051,69.7525,69.0388,69.1054,31749.0
2024-03-25 11:30:00,72.62,72.7,72.4,72.69,40736.0,69.1054,69.1815,68.8961,69.172,40736.0
2024-03-25 12:00:00,72.69,72.98,72.44,72.65,26443.0,69.172,69.448,68.9341,69.134,26443.0
2024-03-25 12:30:00,72.63,73.01,72.56,72.83,22766.0,69.1149,69.4765,69.0483,69.3052,22766.0
2024-03-25 13:00:00,72.88,73.18,72.88,72.95,18755.0,69.3528,69.6383,69.3528,69.4194,18755.0
2024-03-25 13:30:00,73.03,73.31,72.96,73.22,22209.0,69.4956,69.762,69.4289,69.6764,22209.0
2024-03-25 14:00:00,73.25,73.27,72.86,73.0,20466.0,69.7049,69.7239,69.3338,69.467,20466.0
2024-03-25 14:30:00,72.99,73.2,72.49,72.77,40496.0,69.4575,69.6573,68.9817,69.2481,40496.0
2024-03-25 15:00:00,72.77,72.88,72.48,72.61,41349.0,69.2481,69.3528,68.9722,69.0959,41349.0
2024-03-25 15:30:00,72.62,72.82,72.48,72.58,118792.0,69.1054,69.2957,68.9722,69.0673,118792.0
2024-03-26 09:30:00,72.97,73.42,72.38,72.65,14555.0,69.4385,69.8667,68.877,69.134,14555.0
2024-03-26 10:00:00,72.5,73.11,72.49,72.86,9021.0,68.9912,69.5717,68.9817,69.3338,9021.0
2024-03-26 10:30:00,72.85,72.91,72.5,72.61,13989.0,69.3243,69.3814,68.9912,69.0959,13989.0
2024-03-26 11:00:00,72.63,72.64,72.2,72.25,19616.0,69.1149,69.1244,68.7057,68.7533,19616.0
2024-03-26 11:30:00,72.24,72.34,71.92,71.93,11570.0,68.7438,68.839,68.4393,68.4488,11570.0
2024-03-26 12:00:00,72.04,72.15,71.85,72.11,25118.0,68.5535,68.6581,68.3727,68.6201,25118.0
2024-03-26 12:30:00,72.11,72.37,71.98,71.98,5006.0,68.6201,68.8675,68.4964,68.4964,5006.0
2024-03-26 13:00:00,72.02,72.02,71.8,71.9,6368.0,68.5344,68.5344,68.3251,68.4202,6368.0
2024-03-26 13:30:00,71.93,71.98,71.59,71.59,38051.0,68.4488,68.4964,68.1253,68.1253,38051.0
2024-03-26 14:00:00,71.52,71.89,71.44,71.69,38126.0,68.0586,68.4107,67.9825,68.2204,38126.0
2024-03-26 14:30:00,71.7,71.87,71.56,71.77,5460.0,68.2299,68.3917,68.0967,68.2965,5460.0
2024-03-26 15:00:00,71.7,71.78,71.49,71.65,10338.0,68.2299,68.3061,68.0301,68.1823,10338.0
2024-03-26 15:30:00,71.63,71.85,71.46,71.66,59407.0,68.1633,68.3727,68.0015,68.1919,59407.0
2024-03-27 09:30:00,72.49,73.16,72.14,72.95,10059.0,68.9817,69.6193,68.6486,69.4194,10059.0
2024-03-27 10:00:00,72.74,72.74,72.32,72.37,6470.0,69.2196,69.2196,68.8199,68.8675,6470.0
2024-03-27 10:30:00,72.65,72.94,72.42,72.49,4924.0,69.134,69.4099,68.9151,68.9817,4924.0
2024-03-27 11:00:00,72.44,72.78,72.43,72.71,18859.0,68.9341,69.2577,68.9246,69.191,18859.0
2024-03-27 11:30:00,72.76,72.99,72.48,72.86,6054.0,69.2386,69.4575,68.9722,69.3338,6054.0
2024-03-27 12:00:00,72.88,72.93,72.64,72.85,7646.0,69.3528,69.4004,69.1244,69.3243,7646.0
2024-03-27 12:30:00,72.86,73.22,72.85,73.19,14495.0,69.3338,69.6764,69.3243,69.6478,14495.0
2024-03-27 13:00:00,73.19,73.28,73.04,73.22,7450.0,69.6478,69.7335,69.5051,69.6764,7450.0
2024-03-27 13:30:00,73.24,73.35,73.12,73.31,11851.0,69.6954,69.8001,69.5812,69.762,11851.0
2024-03-27 14:00:00,73.31,73.48,73.29,73.44,8633.0,69.762,69.9238,69.743,69.8857,8633.0
2024-03-27 14:30:00,73.44,73.57,73.37,73.41,7090.0,69.8857,70.0094,69.8191,69.8572,7090.0
2024-03-27 15:00:00,73.36,73.39,72.95,73.11,14924.0,69.8096,69.8381,69.4194,69.5717,14924.0
2024-03-27 15:30:00,73.13,73.63,73.04,73.61,47125.0,69.5907,70.0665,69.5051,70.0475,47125.0
2024-03-28 09:30:00,73.5,74.97,73.5,74.7,26448.0,69.9428,71.3417,69.9428,71.0847,26448.0
2024-03-28 10:00:00,74.79,74.81,74.24,74.68,19962.0,71.1704,71.1894,70.647,71.0657,19962.0
2024-03-28 10:30:00,74.55,74.75,74.54,74.62,10568.0,70.942,71.1323,70.9325,71.0086,10568.0
2024-03-28 11:00:00,74.58,74.73,74.47,74.72,12692.0,70.9705,71.1133,70.8659,71.1038,12692.0
2024-03-28 11:30:00,74.72,74.74,74.5,74.66,8574.0,71.1038,71.1228,70.8944,71.0467,8574.0
2024-03-28 12:00:00,74.64,74.73,74.61,74.72,8871.0,71.0276,71.1133,70.9991,71.1038,8871.0
2024-03-28 12:30:00,74.69,74.7,74.46,74.55,9340.0,71.0752,71.0847,70.8564,70.942,9340.0
2024-03-28 13:00:00,74.6,74.65,74.47,74.56,9097.0,70.9896,71.0372,70.8659,70.9515,9097.0
2024-03-28 13:30:00,74.51,74.57,74.07,74.08,8246.0,70.9039,70.961,70.4852,70.4947,8246.0
2024-03-28 14:00:00,74.09,74.32,73.95,74.21,26548.0,70.5043,70.7231,70.371,70.6185,26548.0
2024-03-28 14:30:00,74.19,74.5,74.14,74.43,14315.0,70.5994,70.8944,70.5518,70.8278,14315.0
2024-03-28 15:00:00,74.44,74.73,74.4,74.69,16058.0,70.8373,71.1133,70.7993,71.0752,16058.0
2024-03-28 15:30:00,74.69,74.87,74.45,74.59,73087.0,71.0752,71.2465,70.8468,70.9801,73087.0
2024-04-01 09:30:00,74.59,74.74,72.78,73.85,26316.0,70.9801,71.1228,69.2577,70.2759,26316.0
2024-04-01 10:00:00,73.75,73.75,73.41,73.5,15192.0,70.1807,70.1807,69.8572,69.9428,15192.0
2024-04-01 10:30:00,73.5,73.64,73.34,73.51,17116.0,69.9428,70.076,69.7906,69.9523,17116.0
2024-04-01 11:00:00,73.52,73.72,73.45,73.72,14064.0,69.9618,70.1522,69.8952,70.1522,14064.0
2024-04-01 11:30:00,73.69,73.69,73.48,73.52,9745.0,70.1236,70.1236,69.9238,69.9618,9745.0
2024-04-01 12:00:00,73.48,74.0,73.46,73.51,23237.0,69.9238,70.4186,69.9047,69.9523,23237.0
2024-04-01 12:30:00,73.5,73.62,73.35,73.5,16122.0,69.9428,70.057,69.8001,69.9428,16122.0
2024-04-01 13:00:00,73.5,73.6,73.23,73.44,60157.0,69.9428,70.038,69.6859,69.8857,60157.0
2024-04-01 13:30:00,73.44,73.45,72.87,72.92,55673.0,69.8857,69.8952,69.3433,69.3909,55673.0
2024-04-01 14:00:00,72.88,72.88,72.05,72.09,19010.0,69.3528,69.3528,68.563,68.6011,19010.0
2024-04-01 14:30:00,72.13,72.21,71.88,71.99,14610.0,68.6391,68.7152,68.4012,68.5059,14610.0
2024-04-01 15:00:00,71.98,72.0,71.55,71.7,22875.0,68.4964,68.5154,68.0872,68.2299,22875.0
2024-04-01 15:30:00,71.66,71.94,71.41,71.76,113320.0,68.1919,68.4583,67.954,68.287,113320.0
2024-04-02 09:30:00,70.86,70.9,70.25,70.65,55317.0,67.4306,67.4686,66.8501,67.2307,55317.0
2024-04-02 10:00:00,70.7,72.23,70.66,72.22,57609.0,67.2783,68.7343,67.2403,68.7248,57609.0
2024-04-02 10:30:00,72.2,72.49,71.56,72.31,27658.0,68.7057,68.9817,68.0967,68.8104,27658.0
2024-04-02 11:00:00,72.24,72.43,71.62,71.63,29639.0,68.7438,68.9246,68.1538,68.1633,29639.0
2024-04-02 11:30:00,71.63,71.75,71.42,71.5,20028.0,68.1633,68.2775,67.9635,68.0396,20028.0
2024-04-02 12:00:00,71.46,71.82,71.38,71.82,14165.0,68.0015,68.3441,67.9254,68.3441,14165.0
2024-04-02 12:30:00,71.79,72.12,71.69,72.12,11858.0,68.3156,68.6296,68.2204,68.6296,11858.0
2024-04-02 13:00:00,72.24,72.25,71.79,71.8,10651.0,68.7438,68.7533,68.3156,68.3251,10651.0
2024-04-02 13:30:00,71.81,71.81,71.49,71.62,12920.0,68.3346,68.3346,68.0301,68.1538,12920.0
2024-04-02 14:00:00,71.71,72.09,71.58,71.92,20090.0,68.2394,68.6011,68.1157,68.4393,20090.0
2024-04-02 14:30:00,71.95,72.14,71.89,71.97,12001.0,68.4678,68.6486,68.4107,68.4869,12001.0
2024-04-02 15:00:00,71.97,72.46,71.93,72.19,22487.0,68.4869,68.9531,68.4488,68.6962,22487.0
2024-04-02 15:30:00,72.23,72.48,72.15,72.33,76739.0,68.7343,68.9722,68.6581,68.8294,76739.0
2024-04-03 09:30:00,72.16,73.41,72.16,72.84,20809.0,68.6677,69.8572,68.6677,69.3148,20809.0
2024-04-03 10:00:00,72.99,73.48,72.78,72.95,14562.0,69.4575,69.9238,69.2577,69.4194,14562.0
2024-04-03 10:30:00,72.98,73.15,72.65,72.95,13137.0,69.448,69.6098,69.134,69.4194,13137.0
2024-04-03 11:00:00,72.95,73.41,72.87,73.24,10596.0,69.4194,69.8572,69.3433,69.6954,10596.0
2024-04-03 11:30:00,73.25,73.55,73.19,73.34,11523.0,69.7049,69.9904,69.6478,69.7906,11523.0
2024-04-03 12:00:00,73.27,73.95,73.27,73.86,16511.0,69.7239,70.371,69.7239,70.2854,16511.0
2024-04-03 12:30:00,73.84,74.21,73.76,74.12,13695.0,70.2664,70.6185,70.1902,70.5328,13695.0
2024-04-03 13:00:00,74.12,74.36,74.01,74.3,15214.0,70.5328,70.7612,70.4281,70.7041,15214.0
2024-04-03 13:30:00,74.32,74.4,74.0,74.1,15425.0,70.7231,70.7993,70.4186,70.5138,15425.0
2024-04-03 14:00:00,74.06,74.26,74.01,74.23,11702.0,70.4757,70.666,70.4281,70.6375,11702.0
2024-04-03 14:30:00,74.21,74.53,74.21,74.4,18435.0,70.6185,70.923,70.6185,70.7993,18435.0
2024-04-03 15:00:00,74.37,74.42,74.07,74.32,26482.0,70.7707,70.8183,70.4852,70.7231,26482.0
2024-04-03 15:30:00,74.33,74.83,74.3,74.34,105973.0,70.7326,71.2084,70.7041,70.7422,105973.0
2024-04-04 09:30:00,77.0,77.95,75.58,77.5,140642.0,73.2734,74.1774,71.9221,73.7492,140642.0
2024-04-04 10:00:00,77.56,77.88,76.79,76.88,38667.0,73.8063,74.1108,73.0736,73.1592,38667.0
2024-04-04 10:30:00,76.84,76.93,76.44,76.62,33714.0,73.1212,73.2068,72.7405,72.9118,33714.0
2024-04-04 11:00:00,76.62,77.03,76.43,76.83,40826.0,72.9118,73.302,72.731,73.1117,40826.0
2024-04-04 11:30:00,76.85,76.93,76.43,76.49,25874.0,73.1307,73.2068,72.731,72.7881,25874.0
2024-04-04 12:00:00,76.48,76.82,76.43,76.56,33252.0,72.7786,73.1021,72.731,72.8547,33252.0
2024-04-04 12:30:00,76.53,76.77,76.46,76.66,10669.0,72.8262,73.0546,72.7596,72.9499,10669.0
2024-04-04 13:00:00,76.66,76.97,76.59,76.89,16028.0,72.9499,73.2449,72.8833,73.1687,16028.0
2024-04-04 13:30:00,76.82,76.89,76.45,76.51,18602.0,73.1021,73.1687,72.75,72.8071,18602.0
2024-04-04 14:00:00,76.51,76.56,75.27,75.27,42196.0,72.8071,72.8547,71.6272,71.6272,42196.0
2024-04-04 14:30:00,75.11,75.66,74.96,75.06,44531.0,71.4749,71.9983,71.3322,71.4273,44531.0
2024-04-04 15:00:00,75.06,75.3,74.38,74.44,59833.0,71.4273,71.6557,70.7802,70.8373,59833.0
2024-04-04 15:30:00,74.38,74.64,73.82,74.05,153264.0,70.7802,71.0276,70.2473,70.4662,153264.0
2024-04-05 09:30:00,73.87,75.0,73.84,74.64,34406.0,70.2949,71.3702,70.2664,71.0276,34406.0
2024-04-05 10:00:00,74.63,74.86,74.03,74.08,17728.0,71.0181,71.237,70.4472,70.4947,17728.0
2024-04-05 10:30:00,74.17,74.53,74.09,74.43,21265.0,70.5804,70.923,70.5043,70.8278,21265.0
2024-04-05 11:00:00,74.4,74.69,74.28,74.55,19372.0,70.7993,71.0752,70.6851,70.942,19372.0
2024-04-05 11:30:00,74.59,74.95,74.5,74.91,12821.0,70.9801,71.3226,70.8944,71.2846,12821.0
2024-04-05 12:00:00,74.91,75.23,74.76,75.07,30585.0,71.2846,71.5891,71.1418,71.4368,30585.0
2024-04-05 12:30:00,75.07,75.28,75.0,75.2,12783.0,71.4368,71.6367,71.3702,71.5605,12783.0
2024-04-05 13:00:00,75.2,75.38,74.95,75.15,15331.0,71.5605,71.7318,71.3226,71.513,15331.0
2024-04-05 13:30:00,75.2,75.36,74.77,75.03,15079.0,71.5605,71.7128,71.1513,71.3988,15079.0
2024-04-05 14:00:00,75.0,75.51,74.93,75.03,19182.0,71.3702,71.8555,71.3036,71.3988,19182.0
2024-04-05 14:30:00,75.05,75.12,74.84,74.91,29983.0,71.4178,71.4844,71.218,71.2846,29983.0
2024-04-05 15:00:00,74.91,75.1,74.89,74.99,55945.0,71.2846,71.4654,71.2655,71.3607,55945.0
2024-04-05 15:30:00,74.99,75.14,74.68,74.99,120463.0,71.3607,71.5034,71.0657,71.3607,120463.0
2024-04-08 09:30:00,75.6,76.32,75.25,75.37,15630.0,71.9412,72.6263,71.6081,71.7223,15630.0
2024-04-08 10:00:00,75.26,75.26,74.91,75.19,18355.0,71.6176,71.6176,71.2846,71.551,18355.0
2024-04-08 10:30:00,75.13,75.28,74.93,74.97,20369.0,71.4939,71.6367,71.3036,71.3417,20369.0
2024-04-08 11:00:00,74.87,75.05,74.61,74.73,18637.0,71.2465,71.4178,70.9991,71.1133,18637.0
2024-04-08 11:30:00,74.78,74.83,74.42,74.59,14241.0,71.1609,71.2084,70.8183,70.9801,14241.0
2024-04-08 12:00:00,74.54,74.72,74.4,74.69,16417.0,70.9325,71.1038,70.7993,71.0752,16417.0
2024-04-08 12:30:00,74.74,74.98,74.71,74.96,10859.0,71.1228,71.3512,71.0943,71.3322,10859.0
2024-04-08 13:00:00,74.95,74.95,74.68,74.88,11861.0,71.3226,71.3226,71.0657,71.256,11861.0
2024-04-08 13:30:00,74.84,75.08,74.78,75.06,9514.0,71.218,71.4463,71.1609,71.4273,9514.0
2024-04-08 14:00:00,75.06,75.32,74.95,75.12,18461.0,71.4273,71.6747,71.3226,71.4844,18461.0
2024-04-08 14:30:00,75.2,75.44,74.99,75.03,12032.0,71.5605,71.7889,71.3607,71.3988,12032.0
2024-04-08 15:00:00,75.02,75.08,74.59,74.64,33216.0,71.3892,71.4463,70.9801,71.0276,33216.0
2024-04-08 15:30:00,74.6,75.14,74.58,75.0,88373.0,70.9896,71.5034,70.9705,71.3702,88373.0
2024-04-09 09:30:00,75.55,76.45,75.55,75.66,19478.0,71.8936,72.75,71.8936,71.9983,19478.0
2024-04-09 10:00:00,75.59,75.76,75.47,75.52,41913.0,71.9317,72.0934,71.8175,71.8651,41913.0
2024-04-09 10:30:00,75.45,75.61,74.87,75.1,30898.0,71.7984,71.9507,71.2465,71.4654,30898.0
2024-04-09 11:00:00,75.03,75.17,74.8,75.02,19946.0,71.3988,71.532,71.1799,71.3892,19946.0
2024-04-09 11:30:00,74.95,75.2,74.88,75.17,19808.0,71.3226,71.5605,71.256,71.532,19808.0
2024-04-09 12:00:00,75.2,75.5,75.08,75.41,28637.0,71.5605,71.846,71.4463,71.7604,28637.0
2024-04-09 12:30:00,75.33,75.45,75.1,75.31,14638.0,71.6842,71.7984,71.4654,71.6652,14638.0
2024-04-09 13:00:00,75.31,75.56,75.28,75.42,14982.0,71.6652,71.9031,71.6367,71.7699,14982.0
2024-04-09 13:30:00,75.4,75.72,75.4,75.59,12376.0,71.7509,72.0554,71.7509,71.9317,12376.0
2024-04-09 14:00:00,75.65,75.79,75.33,75.7,32012.0,71.9888,72.122,71.6842,72.0363,32012.0
2024-04-09 14:30:00,75.71,75.81,75.49,75.51,27095.0,72.0459,72.141,71.8365,71.8555,27095.0
2024-04-09 15:00:00,75.46,76.6,75.25,76.6,36365.0,71.808,72.8928,71.6081,72.8928,36365.0
2024-04-09 15:30:00,76.56,76.62,75.92,76.08,93068.0,72.8547,72.9118,72.2457,72.3979,93068.0
2024-04-10 09:30:00,73.73,73.79,73.13,73.56,24952.0,70.1617,70.2188,69.5907,69.9999,24952.0
2024-04-10 10:00:00,73.55,74.34,73.42,73.83,28716.0,69.9904,70.7422,69.8667,70.2568,28716.0
2024-04-10 10:30:00,73.72,73.9,73.51,73.62,28576.0,70.1522,70.3235,69.9523,70.057,28576.0
2024-04-10 11:00:00,73.58,73.91,73.5,73.91,46513.0,70.0189,70.333,69.9428,70.333,46513.0
2024-04-10 11:30:00,73.91,73.91,73.21,73.35,19324.0,70.333,70.333,69.6668,69.8001,19324.0
2024-04-10 12:00:00,73.3,73.56,73.0,73.25,35707.0,69.7525,69.9999,69.467,69.7049,35707.0
2024-04-10 12:30:00,73.23,73.44,73.11,73.25,22168.0,69.6859,69.8857,69.5717,69.7049,22168.0
2024-04-10 13:00:00,73.2,73.21,72.56,72.89,32419.0,69.6573,69.6668,69.0483,69.3623,32419.0
2024-04-10 13:30:00,72.76,72.85,72.31,72.66,24799.0,69.2386,69.3243,68.8104,69.1435,24799.0
2024-04-10 14:00:00,72.63,72.68,72.03,72.12,16682.0,69.1149,69.1625,68.544,68.6296,16682.0
2024-04-10 14:30:00,72.03,72.46,71.96,72.08,19490.0,68.544,68.9531,68.4773,68.5915,19490.0
2024-04-10 15:00:00,72.05,72.72,72.05,72.43,34071.0,68.563,69.2006,68.563,68.9246,34071.0
2024-04-10 15:30:00,72.4,72.48,72.19,72.28,158228.0,68.8961,68.9722,68.6962,68.7819,158228.0
2024-04-11 09:30:00,72.84,72.98,72.41,72.57,17088.0,69.3148,69.448,68.9056,69.0578,17088.0
2024-04-11 10:00:00,72.57,72.81,71.43,71.44,10585.0,69.0578,69.2862,67.973,67.9825,10585.0
2024-04-11 10:30:00,71.47,71.82,71.34,71.4,12328.0,68.0111,68.3441,67.8874,67.9444,12328.0
2024-04-11 11:00:00,71.25,71.51,71.18,71.19,13212.0,67.8017,68.0491,67.7351,67.7446,13212.0
2024-04-11 11:30:00,71.25,71.67,71.02,71.59,14995.0,67.8017,68.2014,67.5828,68.1253,14995.0
2024-04-11 12:00:00,71.67,71.79,71.3,71.3,16629.0,68.2014,68.3156,67.8493,67.8493,16629.0
2024-04-11 12:30:00,71.32,71.36,71.06,71.23,8133.0,67.8683,67.9064,67.6209,67.7827,8133.0
2024-04-11 13:00:00,71.22,71.81,71.15,71.54,19034.0,67.7732,68.3346,67.7065,68.0777,19034.0
2024-04-11 13:30:00,71.6,71.68,71.32,71.47,12711.0,68.1348,68.2109,67.8683,68.0111,12711.0
2024-04-11 14:00:00,71.52,71.61,71.31,71.53,10854.0,68.0586,68.1443,67.8588,68.0682,10854.0
2024-04-11 14:30:00,71.54,71.71,71.32,71.43,53459.0,68.0777,68.2394,67.8683,67.973,53459.0
2024-04-11 15:00:00,71.43,71.94,71.43,71.94,20679.0,67.973,68.4583,67.973,68.4583,20679.0
2024-04-11 15:30:00,71.86,72.02,71.76,71.85,71222.0,68.3822,68.5344,68.287,68.3727,71222.0
2024-04-12 09:30:00,71.0,71.39,70.85,70.98,9154.0,67.5638,67.9349,67.4211,67.5448,9154.0
2024-04-12 10:00:00,71.05,71.05,70.35,70.58,10789.0,67.6114,67.6114,66.9453,67.1641,10789.0
2024-04-12 10:30:00,70.63,70.8,70.29,70.34,11885.0,67.2117,67.3735,66.8882,66.9357,11885.0
2024-04-12 11:00:00,70.31,70.55,70.2,70.32,5720.0,66.9072,67.1356,66.8025,66.9167,5720.0
2024-04-12 11:30:00,70.28,70.59,70.28,70.54,5458.0,66.8787,67.1736,66.8787,67.1261,5458.0
2024-04-12 12:00:00,70.5,70.51,70.05,70.08,7589.0,67.088,67.0975,66.6598,66.6883,7589.0
2024-04-12 12:30:00,70.09,70.12,69.66,69.84,20157.0,66.6978,66.7264,66.2887,66.4599,20157.0
2024-04-12 13:00:00,69.77,69.85,69.61,69.74,19847.0,66.3933,66.4695,66.2411,66.3648,19847.0
2024-04-12 13:30:00,69.58,69.88,69.31,69.79,13959.0,66.2125,66.498,65.9556,66.4124,13959.0
2024-04-12 14:00:00,69.77,70.1,69.68,69.7,11234.0,66.3933,66.7074,66.3077,66.3267,11234.0
2024-04-12 14:30:00,69.66,69.66,69.24,69.24,26527.0,66.2887,66.2887,65.889,65.889,26527.0
2024-04-12 15:00:00,69.23,69.39,69.04,69.12,19319.0,65.8795,66.0317,65.6987,65.7748,19319.0
2024-04-12 15:30:00,69.13,69.48,69.12,69.45,103931.0,65.7843,66.1174,65.7748,66.0888,103931.0
2024-04-15 09:30:00,69.98,70.15,69.44,69.52,11323.0,66.5932,66.7549,66.0793,66.1554,11323.0
2024-04-15 10:00:00,69.48,69.48,68.52,68.6,5297.0,66.1174,66.1174,65.2038,65.28,5297.0
2024-04-15 10:30:00,68.52,68.94,68.49,68.72,11100.0,65.2038,65.6035,65.1753,65.3942,11100.0
2024-04-15 11:00:00,68.65,68.82,68.37,68.82,7523.0,65.3275,65.4893,65.0611,65.4893,7523.0
2024-04-15 11:30:00,68.84,69.24,68.81,69.22,6649.0,65.5083,65.889,65.4798,65.87,6649.0
2024-04-15 12:00:00,69.19,69.19,68.83,68.97,25669.0,65.8414,65.8414,65.4988,65.6321,25669.0
2024-04-15 12:30:00,68.91,69.26,68.84,69.14,21967.0,65.575,65.908,65.5083,65.7938,21967.0
2024-04-15 13:00:00,69.14,69.17,68.2,68.31,21768.0,65.7938,65.8224,64.8993,65.004,21768.0
2024-04-15 13:30:00,68.23,68.73,68.18,68.73,9663.0,64.9279,65.4037,64.8803,65.4037,9663.0
2024-04-15 14:00:00,68.78,68.78,68.22,68.31,9965.0,65.4512,65.4512,64.9184,65.004,9965.0
2024-04-15 14:30:00,68.3,68.39,68.05,68.26,24196.0,64.9945,65.0801,64.7566,64.9564,24196.0
2024-04-15 15:00:00,68.19,68.36,67.92,68.21,25468.0,64.8898,65.0516,64.6329,64.9088,25468.0
2024-04-15 15:30:00,68.24,68.73,68.24,68.73,59087.0,64.9374,65.4037,64.9374,65.4037,59087.0
2024-04-16 09:30:00,68.17,68.87,67.33,67.55,10569.0,64.8708,65.5369,64.0714,64.2808,10569.0
2024-04-16 10:00:00,67.51,68.44,67.45,67.99,21397.0,64.2427,65.1277,64.1856,64.6995,21397.0
2024-04-16 10:30:00,67.85,68.04,67.48,67.54,11807.0,64.5663,64.7471,64.2142,64.2713,11807.0
2024-04-16 11:00:00,67.48,67.73,67.18,67.52,16133.0,64.2142,64.4521,63.9287,64.2522,16133.0
2024-04-16 11:30:00,67.46,68.38,67.4,68.28,21415.0,64.1951,65.0706,64.138,64.9754,21415.0
2024-04-16 12:00:00,68.22,68.38,67.99,68.33,11758.0,64.9184,65.0706,64.6995,65.023,11758.0
2024-04-16 12:30:00,68.28,68.38,68.07,68.27,12195.0,64.9754,65.0706,64.7756,64.9659,12195.0
2024-04-16 13:00:00,68.22,68.57,68.08,68.37,16778.0,64.9184,65.2514,64.7851,65.0611,16778.0
2024-04-16 13:30:00,68.34,68.39,67.89,68.05,11143.0,65.0325,65.0801,64.6043,64.7566,11143.0
2024-04-16 14:00:00,67.99,68.55,67.79,68.05,11449.0,64.6995,65.2324,64.5092,64.7566,11449.0
2024-04-16 14:30:00,68.02,68.44,67.96,68.35,7272.0,64.728,65.1277,64.6709,65.0421,7272.0
2024-04-16 15:00:00,68.32,68.45,68.14,68.22,15241.0,65.0135,65.1372,64.8422,64.9184,15241.0
2024-04-16 15:30:00,68.21,68.21,67.78,67.81,50950.0,64.9088,64.9088,64.4996,64.5282,50950.0
2024-04-17 09:30:00,68.49,69.17,68.34,68.97,10214.0,65.1753,65.8224,65.0325,65.6321,10214.0
2024-04-17 10:00:00,68.91,69.06,68.26,68.34,11155.0,65.575,65.7177,64.9564,65.0325,11155.0
2024-04-17 10:30:00,68.32,68.32,67.79,68.08,8414.0,65.0135,65.0135,64.5092,64.7851,8414.0
2024-04-17 11:00:00,68.16,68.2,67.86,67.95,6266.0,64.8613,64.8993,64.5758,64.6614,6266.0
2024-04-17 11:30:00,67.92,68.15,67.72,67.98,8796.0,64.6329,64.8517,64.4425,64.69,8796.0
2024-04-17 12:00:00,67.89,67.89,67.57,67.66,6872.0,64.6043,64.6043,64.2998,64.3855,6872.0
2024-04-17 12:30:00,67.6,67.65,67.33,67.35,13986.0,64.3284,64.3759,64.0714,64.0905,13986.0
2024-04-17 13:00:00,67.37,67.83,67.36,67.82,11215.0,64.1095,64.5472,64.1,64.5377,11215.0
2024-04-17 13:30:00,67.84,68.05,67.71,68.02,12774.0,64.5567,64.7566,64.433,64.728,12774.0
2024-04-17 14:00:00,68.08,68.26,68.03,68.15,13751.0,64.7851,64.9564,64.7375,64.8517,13751.0
2024-04-17 14:30:00,68.11,68.62,68.08,68.27,18580.0,64.8137,65.299,64.7851,64.9659,18580.0
2024-04-17 15:00:00,68.22,68.33,67.85,67.85,21055.0,64.9184,65.023,64.5663,64.5663,21055.0
2024-04-17 15:30:00,67.84,68.0,67.63,67.7,98417.0,64.5567,64.709,64.3569,64.4235,98417.0
2024-04-18 09:30:00,68.43,68.43,67.28,67.94,8795.0,65.1182,65.1182,64.0238,64.6519,8795.0
2024-04-18 10:00:00,67.93,68.53,67.74,68.49,11108.0,64.6424,65.2133,64.4616,65.1753,11108.0
2024-04-18 10:30:00,68.48,68.76,68.29,68.65,10636.0,65.1658,65.4322,64.985,65.3275,10636.0
2024-04-18 11:00:00,68.65,68.84,68.54,68.72,8657.0,65.3275,65.5083,65.2229,65.3942,8657.0
2024-04-18 11:30:00,68.67,68.7,68.46,68.5,8119.0,65.3466,65.3751,65.1467,65.1848,8119.0
2024-04-18 12:00:00,68.49,68.97,68.48,68.97,18199.0,65.1753,65.6321,65.1658,65.6321,18199.0
2024-04-18 12:30:00,68.95,69.05,68.61,68.69,20828.0,65.613,65.7082,65.2895,65.3656,20828.0
2024-04-18 13:00:00,68.68,68.73,68.33,68.46,13244.0,65.3561,65.4037,65.023,65.1467,13244.0
2024-04-18 13:30:00,68.51,68.52,68.19,68.21,10148.0,65.1943,65.2038,64.8898,64.9088,10148.0
2024-04-18 14:00:00,68.22,68.26,68.02,68.1,10569.0,64.9184,64.9564,64.728,64.8042,10569.0
2024-04-18 14:30:00,68.06,68.21,67.93,68.13,11328.0,64.7661,64.9088,64.6424,64.8327,11328.0
2024-04-18 15:00:00,68.14,68.38,68.11,68.37,11398.0,64.8422,65.0706,64.8137,65.0611,11398.0
2024-04-18 15:30:00,68.44,68.46,67.92,67.96,58815.0,65.1277,65.1467,64.6329,64.6709,58815.0
2024-04-19 09:30:00,67.67,68.77,67.67,68.56,6067.0,64.395,65.4417,64.395,65.2419,6067.0
2024-04-19 10:00:00,68.72,68.72,67.86,67.96,5151.0,65.3942,65.3942,64.5758,64.6709,5151.0
2024-04-19 10:30:00,68.06,68.09,67.7,67.91,13243.0,64.7661,64.7946,64.4235,64.6234,13243.0
2024-04-19 11:00:00,67.83,67.85,67.33,67.39,6160.0,64.5472,64.5663,64.0714,64.1285,6160.0
2024-04-19 11:30:00,67.28,67.79,67.27,67.69,3903.0,64.0238,64.5092,64.0143,64.414,3903.0
2024-04-19 12:00:00,67.66,67.73,67.06,67.06,5610.0,64.3855,64.4521,63.8145,63.8145,5610.0
2024-04-19 12:30:00,67.1,67.54,67.03,67.53,13298.0,63.8526,64.2713,63.7859,64.2617,13298.0
2024-04-19 13:00:00,67.5,67.52,67.25,67.29,11055.0,64.2332,64.2522,63.9953,64.0334,11055.0
2024-04-19 13:30:00,67.29,67.33,66.81,66.82,29365.0,64.0334,64.0714,63.5766,63.5861,29365.0
2024-04-19 14:00:00,66.81,66.81,66.41,66.41,28520.0,63.5766,63.5766,63.1959,63.1959,28520.0
2024-04-19 14:30:00,66.4,66.43,65.96,66.27,21046.0,63.1864,63.215,62.7677,63.0627,21046.0
2024-04-19 15:00:00,66.3,66.62,66.08,66.33,23914.0,63.0913,63.3958,62.8819,63.1198,23914.0
2024-04-19 15:30:00,66.35,66.79,66.05,66.74,91588.0,63.1389,63.5576,62.8534,63.51,91588.0
2024-04-22 09:30:00,66.89,67.36,66.28,67.36,12060.0,63.6527,64.1,63.0722,64.1,12060.0
2024-04-22 10:00:00,67.3,67.63,67.3,67.36,9255.0,64.0429,64.3569,64.0429,64.1,9255.0
2024-04-22 10:30:00,67.32,67.53,67.14,67.31,13476.0,64.0619,64.2617,63.8906,64.0524,13476.0
2024-04-22 11:00:00,67.3,67.31,66.8,66.95,11394.0,64.0429,64.0524,63.5671,63.7098,11394.0
2024-04-22 11:30:00,66.99,67.09,66.71,66.88,7890.0,63.7479,63.843,63.4814,63.6432,7890.0
2024-04-22 12:00:00,66.89,67.22,66.73,66.95,14470.0,63.6527,63.9667,63.5005,63.7098,14470.0
2024-04-22 12:30:00,66.9,67.34,66.89,67.09,7012.0,63.6622,64.0809,63.6527,63.843,7012.0
2024-04-22 13:00:00,67.05,67.59,67.05,67.59,10997.0,63.805,64.3188,63.805,64.3188,10997.0
2024-04-22 13:30:00,67.56,67.94,67.5,67.83,12116.0,64.2903,64.6519,64.2332,64.5472,12116.0
2024-04-22 14:00:00,67.84,67.97,67.81,67.84,9703.0,64.5567,64.6804,64.5282,64.5567,9703.0
2024-04-22 14:30:00,67.85,67.94,67.6,67.83,16966.0,64.5663,64.6519,64.3284,64.5472,16966.0
2024-04-22 15:00:00,67.86,68.04,67.78,68.0,8327.0,64.5758,64.7471,64.4996,64.709,8327.0
2024-04-22 15:30:00,67.97,68.17,67.8,67.9,72720.0,64.6804,64.8708,64.5187,64.6138,72720.0
2024-04-23 09:30:00,67.62,68.38,67.62,68.3,7551.0,64.3474,65.0706,64.3474,64.9945,7551.0
2024-04-23 10:00:00,68.3,68.79,68.22,68.69,8339.0,64.9945,65.4608,64.9184,65.3656,8339.0
2024-04-23 10:30:00,68.69,69.01,68.69,68.76,12237.0,65.3656,65.6701,65.3656,65.4322,12237.0
2024-04-23 11:00:00,68.7,68.7,68.17,68.51,15342.0,65.3751,65.3751,64.8708,65.1943,15342.0
2024-04-23 11:30:00,68.48,68.48,68.26,68.42,8358.0,65.1658,65.1658,64.9564,65.1087,8358.0
2024-04-23 12:00:00,68.44,69.06,68.41,69.06,9051.0,65.1277,65.7177,65.0992,65.7177,9051.0
2024-04-23 12:30:00,69.07,69.12,68.78,68.86,8646.0,65.7272,65.7748,65.4512,65.5274,8646.0
2024-04-23 13:00:00,68.93,69.35,68.93,69.35,7924.0,65.594,65.9937,65.594,65.9937,7924.0
2024-04-23 13:30:00,69.35,69.35,69.03,69.09,12118.0,65.9937,65.9937,65.6891,65.7462,12118.0
2024-04-23 14:00:00,69.12,69.2,69.02,69.08,9911.0,65.7748,65.8509,65.6796,65.7367,9911.0
2024-04-23 14:30:00,69.07,69.13,69.04,69.11,13906.0,65.7272,65.7843,65.6987,65.7653,13906.0
2024-04-23 15:00:00,69.09,69.1,68.65,68.77,24631.0,65.7462,65.7558,65.3275,65.4417,24631.0
2024-04-23 15:30:00,68.77,69.0,68.55,68.57,75808.0,65.4417,65.6606,65.2324,65.2514,75808.0
2024-04-24 09:30:00,68.17,68.91,68.17,68.55,6968.0,64.8708,65.575,64.8708,65.2324,6968.0
2024-04-24 10:00:00,68.54,68.94,68.52,68.63,19310.0,65.2229,65.6035,65.2038,65.3085,19310.0
2024-04-24 10:30:00,68.54,68.67,68.32,68.38,37542.0,65.2229,65.3466,65.0135,65.0706,37542.0
2024-04-24 11:00:00,68.44,68.8,68.28,68.8,11015.0,65.1277,65.4703,64.9754,65.4703,11015.0
2024-04-24 11:30:00,68.85,68.85,68.25,68.4,17177.0,65.5179,65.5179,64.9469,65.0896,17177.0
2024-04-24 12:00:00,68.46,68.65,68.3,68.42,27071.0,65.1467,65.3275,64.9945,65.1087,27071.0
2024-04-24 12:30:00,68.41,68.45,68.17,68.4,6339.0,65.0992,65.1372,64.8708,65.0896,6339.0
2024-04-24 13:00:00,68.39,68.51,68.36,68.38,3645.0,65.0801,65.1943,65.0516,65.0706,3645.0
2024-04-24 13:30:00,68.4,68.49,68.18,68.45,8810.0,65.0896,65.1753,64.8803,65.1372,8810.0
2024-04-24 14:00:00,68.38,68.47,68.19,68.27,9628.0,65.0706,65.1563,64.8898,64.9659,9628.0
2024-04-24 14:30:00,68.3,68.41,68.2,68.37,8487.0,64.9945,65.0992,64.8993,65.0611,8487.0
2024-04-24 15:00:00,68.37,68.65,68.31,68.5,11709.0,65.0611,65.3275,65.004,65.1848,11709.0
2024-04-24 15:30:00,68.48,68.7,68.39,68.48,53941.0,65.1658,65.3751,65.0801,65.1658,53941.0
2024-04-25 09:30:00,67.49,67.94,66.86,67.47,15212.0,64.2237,64.6519,63.6242,64.2046,15212.0
2024-04-25 10:00:00,67.43,67.83,67.17,67.5,13133.0,64.1666,64.5472,63.9192,64.2332,13133.0
2024-04-25 10:30:00,67.57,67.65,66.78,66.87,20986.0,64.2998,64.3759,63.548,63.6337,20986.0
2024-04-25 11:00:00,66.81,67.52,66.69,67.39,47709.0,63.5766,64.2522,63.4624,64.1285,47709.0
2024-04-25 11:30:00,67.41,67.9,67.31,67.87,22859.0,64.1476,64.6138,64.0524,64.5853,22859.0
2024-04-25 12:00:00,67.83,68.08,67.6,67.82,23309.0,64.5472,64.7851,64.3284,64.5377,23309.0
2024-04-25 12:30:00,67.81,67.84,67.64,67.7,9151.0,64.5282,64.5567,64.3664,64.4235,9151.0
2024-04-25 13:00:00,67.74,67.83,67.45,67.61,9525.0,64.4616,64.5472,64.1856,64.3379,9525.0
2024-04-25 13:30:00,67.58,67.85,67.58,67.77,11701.0,64.3093,64.5663,64.3093,64.4901,11701.0
2024-04-25 14:00:00,67.81,68.1,67.66,67.87,13302.0,64.5282,64.8042,64.3855,64.5853,13302.0
2024-04-25 14:30:00,67.89,68.25,67.77,68.25,17480.0,64.6043,64.9469,64.4901,64.9469,17480.0
2024-04-25 15:00:00,68.22,68.27,67.58,67.83,55891.0,64.9184,64.9659,64.3093,64.5472,55891.0
2024-04-25 15:30:00,67.76,67.84,67.41,67.65,121338.0,64.4806,64.5567,64.1476,64.3759,121338.0
2024-04-26 09:30:00,68.19,68.19,66.91,67.72,14632.0,64.8898,64.8898,63.6718,64.4425,14632.0
2024-04-26 10:00:00,67.66,68.0,67.5,67.51,11468.0,64.3855,64.709,64.2332,64.2427,11468.0
2024-04-26 10:30:00,67.53,67.58,67.22,67.25,10687.0,64.2617,64.3093,63.9667,63.9953,10687.0
2024-04-26 11:00:00,67.21,67.6,67.18,67.58,15542.0,63.9572,64.3284,63.9287,64.3093,15542.0
2024-04-26 11:30:00,67.5,67.5,67.09,67.44,17238.0,64.2332,64.2332,63.843,64.1761,17238.0
2024-04-26 12:00:00,67.37,67.47,67.19,67.19,13955.0,64.1095,64.2046,63.9382,63.9382,13955.0
2024-04-26 12:30:00,67.16,67.57,67.15,67.34,18139.0,63.9097,64.2998,63.9001,64.0809,18139.0
2024-04-26 13:00:00,67.36,67.79,67.32,67.47,20171.0,64.1,64.5092,64.0619,64.2046,20171.0
2024-04-26 13:30:00,67.45,67.46,67.01,67.06,32501.0,64.1856,64.1951,63.7669,63.8145,32501.0
2024-04-26 14:00:00,67.07,67.32,67.02,67.16,46328.0,63.824,64.0619,63.7764,63.9097,46328.0
2024-04-26 14:30:00,67.14,67.49,67.12,67.44,21685.0,63.8906,64.2237,63.8716,64.1761,21685.0
2024-04-26 15:00:00,67.4,67.75,67.22,67.75,30126.0,64.138,64.4711,63.9667,64.4711,30126.0
2024-04-26 15:30:00,67.73,67.87,67.46,67.75,110601.0,64.4521,64.5853,64.1951,64.4711,110601.0
2024-04-29 09:30:00,68.21,69.87,68.21,68.8,77564.0,64.9088,66.4885,64.9088,65.4703,77564.0
2024-04-29 10:00:00,68.86,69.33,68.48,69.17,15205.0,65.5274,65.9746,65.1658,65.8224,15205.0
2024-04-29 10:30:00,69.16,69.28,68.8,68.85,17973.0,65.8129,65.927,65.4703,65.5179,17973.0
2024-04-29 11:00:00,68.8,69.03,68.7,68.8,22407.0,65.4703,65.6891,65.3751,65.4703,22407.0
2024-04-29 11:30:00,68.77,68.77,68.42,68.72,16908.0,65.4417,65.4417,65.1087,65.3942,16908.0
2024-04-29 12:00:00,68.72,68.82,68.56,68.71,19478.0,65.3942,65.4893,65.2419,65.3846,19478.0
2024-04-29 12:30:00,68.68,68.84,68.46,68.53,13410.0,65.3561,65.5083,65.1467,65.2133,13410.0
2024-04-29 13:00:00,68.56,68.74,68.25,68.35,47217.0,65.2419,65.4132,64.9469,65.0421,47217.0
2024-04-29 13:30:00,68.31,68.59,68.27,68.34,17611.0,65.004,65.2704,64.9659,65.0325,17611.0
2024-04-29 14:00:00,68.32,68.63,68.13,68.54,21827.0,65.0135,65.3085,64.8327,65.2229,21827.0
2024-04-29 14:30:00,68.57,68.79,68.25,68.75,26518.0,65.2514,65.4608,64.9469,65.4227,26518.0
2024-04-29 15:00:00,68.7,68.74,68.02,68.46,49915.0,65.3751,65.4132,64.728,65.1467,49915.0
2024-04-29 15:30:00,68.48,68.63,68.19,68.46,127576.0,65.1658,65.3085,64.8898,65.1467,127576.0
2024-04-30 09:30:00,68.27,68.27,67.56,67.92,20983.0,64.9659,64.9659,64.2903,64.6329,20983.0
2024-04-30 10:00:00,67.93,68.41,67.64,67.97,20237.0,64.6424,65.0992,64.3664,64.6804,20237.0
2024-04-30 10:30:00,68.02,68.36,67.8,67.97,25487.0,64.728,65.0516,64.5187,64.6804,25487.0
2024-04-30 11:00:00,68.0,68.0,67.35,67.53,26801.0,64.709,64.709,64.0905,64.2617,26801.0
2024-04-30 11:30:00,67.61,67.68,67.38,67.53,19436.0,64.3379,64.4045,64.119,64.2617,19436.0
2024-04-30 12:00:00,67.48,67.9,67.4,67.85,17946.0,64.2142,64.6138,64.138,64.5663,17946.0
2024-04-30 12:30:00,67.8,67.8,67.32,67.51,17816.0,64.5187,64.5187,64.0619,64.2427,17816.0
2024-04-30 13:00:00,67.48,69.13,67.44,68.52,209575.0,64.2142,65.7843,64.1761,65.2038,209575.0
2024-04-30 13:30:00,68.48,69.24,68.35,68.85,195330.0,65.1658,65.889,65.0421,65.5179,195330.0
2024-04-30 14:00:00,68.85,68.97,67.84,67.93,185827.0,65.5179,65.6321,64.5567,64.6424,185827.0
2024-04-30 14:30:00,67.83,68.12,67.76,68.12,62614.0,64.5472,64.8232,64.4806,64.8232,62614.0
2024-04-30 15:00:00,68.12,68.86,68.12,68.7,112504.0,64.8232,65.5274,64.8232,65.3751,112504.0
2024-04-30 15:30:00,68.7,69.01,68.26,68.6,277278.0,65.3751,65.6701,64.9564,65.28,277278.0
2024-05-01 09:30:00,70.0,73.38,69.05,69.05,198059.0,66.6122,69.8286,65.7082,65.7082,198059.0
2024-05-01 10:00:00,69.23,69.24,66.78,67.18,90839.0,65.8795,65.889,63.548,63.9287,90839.0
2024-05-01 10:30:00,67.25,67.44,66.14,66.75,51274.0,63.9953,64.1761,62.939,63.5195,51274.0
2024-05-01 11:00:00,66.72,66.8,65.15,65.39,71856.0,63.4909,63.5671,61.9969,62.2253,71856.0
2024-05-01 11:30:00,65.38,65.56,64.75,65.02,55076.0,62.2158,62.3871,61.6163,61.8732,55076.0
2024-05-01 12:00:00,64.99,65.16,64.57,64.83,40026.0,61.8447,62.0064,61.445,61.6924,40026.0
2024-05-01 12:30:00,64.84,65.51,64.84,65.35,29249.0,61.7019,62.3395,61.7019,62.1872,29249.0
2024-05-01 13:00:00,65.32,66.87,65.09,66.73,45944.0,62.1587,63.6337,61.9398,63.5005,45944.0
2024-05-01 13:30:00,66.61,67.28,66.39,67.02,45611.0,63.3863,64.0238,63.1769,63.7764,45611.0
2024-05-01 14:00:00,67.04,67.72,66.94,67.72,46500.0,63.7955,64.4425,63.7003,64.4425,46500.0
2024-05-01 14:30:00,67.65,69.06,66.86,68.87,63848.0,64.3759,65.7177,63.6242,65.5369,63848.0
2024-05-01 15:00:00,68.92,69.26,67.88,67.99,51410.0,65.5845,65.908,64.5948,64.6995,51410.0
2024-05-01 15:30:00,68.09,68.32,67.5,68.16,237588.0,64.7946,65.0135,64.2332,64.8613,237588.0
2024-05-02 09:30:00,67.55,69.28,66.78,67.08,36439.0,64.2808,65.927,63.548,63.8335,36439.0
2024-05-02 10:00:00,67.06,67.89,66.61,67.54,32029.0,63.8145,64.6043,63.3863,64.2713,32029.0
2024-05-02 10:30:00,67.63,69.01,67.19,68.9,95752.0,64.3569,65.6701,63.9382,65.5654,95752.0
2024-05-02 11:00:00,68.78,68.78,67.75,67.75,15662.0,65.4512,65.4512,64.4711,64.4711,15662.0
2024-05-02 11:30:00,67.84,69.4,67.84,69.14,39713.0,64.5567,66.0412,64.5567,65.7938,39713.0
2024-05-02 12:00:00,69.16,69.23,68.5,68.92,23760.0,65.8129,65.8795,65.1848,65.5845,23760.0
2024-05-02 12:30:00,68.8,69.03,68.44,68.91,18280.0,65.4703,65.6891,65.1277,65.575,18280.0
2024-05-02 13:00:00,69.01,69.16,68.84,69.14,18588.0,65.6701,65.8129,65.5083,65.7938,18588.0
2024-05-02 13:30:00,69.2,69.24,68.65,69.05,16556.0,65.8509,65.889,65.3275,65.7082,16556.0
2024-05-02 14:00:00,69.03,69.15,68.68,68.97,17250.0,65.6891,65.8033,65.3561,65.6321,17250.0
2024-05-02 14:30:00,68.97,69.16,68.82,68.86,21812.0,65.6321,65.8129,65.4893,65.5274,21812.0
2024-05-02 15:00:00,68.74,69.17,68.51,69.17,35884.0,65.4132,65.8224,65.1943,65.8224,35884.0
2024-05-02 15:30:00,69.06,69.09,68.47,68.67,150841.0,65.7177,65.7462,65.1563,65.3466,150841.0
2024-05-03 09:30:00,70.56,70.62,69.47,70.35,40139.0,67.1451,67.2022,66.1079,66.9453,40139.0
2024-05-03 10:00:00,70.41,70.94,69.49,70.02,84300.0,67.0024,67.5067,66.1269,66.6312,84300.0
2024-05-03 10:30:00,69.93,70.5,69.73,70.32,28966.0,66.5456,67.088,66.3553,66.9167,28966.0
2024-05-03 11:00:00,70.33,70.4,69.78,69.8,19720.0,66.9262,66.9928,66.4029,66.4219,19720.0
2024-05-03 11:30:00,69.85,70.28,69.67,70.23,33174.0,66.4695,66.8787,66.2982,66.8311,33174.0
2024-05-03 12:00:00,70.17,70.57,70.16,70.43,20626.0,66.774,67.1546,66.7645,67.0214,20626.0
2024-05-03 12:30:00,70.43,70.66,70.32,70.4,24341.0,67.0214,67.2403,66.9167,66.9928,24341.0
2024-05-03 13:00:00,70.42,70.5,70.0,70.05,25345.0,67.0119,67.088,66.6122,66.6598,25345.0
2024-05-03 13:30:00,70.14,70.39,69.98,70.29,17515.0,66.7454,66.9833,66.5932,66.8882,17515.0
2024-05-03 14:00:00,70.35,70.57,70.26,70.27,20347.0,66.9453,67.1546,66.8596,66.8691,20347.0
2024-05-03 14:30:00,70.27,70.34,69.95,70.02,18708.0,66.8691,66.9357,66.5646,66.6312,18708.0
2024-05-03 15:00:00,70.02,70.49,69.89,70.37,39487.0,66.6312,67.0785,66.5075,66.9643,39487.0
2024-05-03 15:30:00,70.37,70.87,70.32,70.51,174316.0,66.9643,67.4401,66.9167,67.0975,174316.0
2024-05-06 09:30:00,71.71,72.61,71.27,71.86,21370.0,68.2394,69.0959,67.8207,68.3822,21370.0
2024-05-06 10:00:00,71.89,72.06,71.39,71.39,15514.0,68.4107,68.5725,67.9349,67.9349,15514.0
2024-05-06 10:30:00,71.39,71.61,71.1,71.19,12866.0,67.9349,68.1443,67.659,67.7446,12866.0
2024-05-06 11:00:00,71.11,71.11,70.58,70.75,9866.0,67.6685,67.6685,67.1641,67.3259,9866.0
2024-05-06 11:30:00,70.85,71.21,70.7,71.17,15680.0,67.4211,67.7636,67.2783,67.7256,15680.0
2024-05-06 12:00:00,71.13,71.24,70.9,71.24,13021.0,67.6875,67.7922,67.4686,67.7922,13021.0
2024-05-06 12:30:00,71.19,71.31,70.96,71.06,11632.0,67.7446,67.8588,67.5257,67.6209,11632.0
2024-05-06 13:00:00,71.05,71.13,70.75,70.75,11824.0,67.6114,67.6875,67.3259,67.3259,11824.0
2024-05-06 13:30:00,70.78,71.09,70.74,70.91,18328.0,67.3545,67.6495,67.3164,67.4782,18328.0
2024-05-06 14:00:00,70.96,71.5,70.96,71.44,17151.0,67.5257,68.0396,67.5257,67.9825,17151.0
2024-05-06 14:30:00,71.42,71.64,71.39,71.42,25263.0,67.9635,68.1728,67.9349,67.9635,25263.0
2024-05-06 15:00:00,71.4,71.44,71.11,71.3,23844.0,67.9444,67.9825,67.6685,67.8493,23844.0
2024-05-06 15:30:00,71.35,71.63,71.19,71.44,114139.0,67.8969,68.1633,67.7446,67.9825,114139.0
2024-05-07 09:30:00,71.55,72.05,71.3,71.67,17135.0,68.0872,68.563,67.8493,68.2014,17135.0
2024-05-07 10:00:00,71.74,71.75,70.45,70.57,23234.0,68.268,68.2775,67.0404,67.1546,23234.0
2024-05-07 10:30:00,70.59,70.79,70.38,70.38,18654.0,67.1736,67.364,66.9738,66.9738,18654.0
2024-05-07 11:00:00,70.38,70.58,69.87,70.07,16532.0,66.9738,67.1641,66.4885,66.6788,16532.0
2024-05-07 11:30:00,70.02,70.24,69.91,70.11,12960.0,66.6312,66.8406,66.5266,66.7169,12960.0
2024-05-07 12:00:00,70.01,70.09,69.67,69.87,15406.0,66.6217,66.6978,66.2982,66.4885,15406.0
2024-05-07 12:30:00,69.82,69.93,69.54,69.67,11840.0,66.4409,66.5456,66.1745,66.2982,11840.0
2024-05-07 13:00:00,69.62,69.64,69.41,69.57,12348.0,66.2506,66.2696,66.0508,66.203,12348.0
2024-05-07 13:30:00,69.55,69.55,69.22,69.34,14303.0,66.184,66.184,65.87,65.9841,14303.0
2024-05-07 14:00:00,69.29,69.39,69.03,69.12,11446.0,65.9366,66.0317,65.6891,65.7748,11446.0
2024-05-07 14:30:00,69.17,69.2,68.86,69.06,15913.0,65.8224,65.8509,65.5274,65.7177,15913.0
2024-05-07 15:00:00,69.06,69.42,69.06,69.28,24417.0,65.7177,66.0603,65.7177,65.927,24417.0
2024-05-07 15:30:00,69.26,69.54,69.16,69.23,128257.0,65.908,66.1745,65.8129,65.8795,128257.0
2024-05-08 09:30:00,67.76,68.28,66.89,67.32,23765.0,64.4806,64.9754,63.6527,64.0619,23765.0
2024-05-08 10:00:00,67.31,67.41,66.49,66.73,21488.0,64.0524,64.1476,63.2721,63.5005,21488.0
2024-05-08 10:30:00,66.69,67.32,66.65,67.32,15353.0,63.4624,64.0619,63.4243,64.0619,15353.0
2024-05-08 11:00:00,67.25,67.36,67.05,67.22,25615.0,63.9953,64.1,63.805,63.9667,25615.0
2024-05-08 11:30:00,67.22,67.47,67.14,67.27,17591.0,63.9667,64.2046,63.8906,64.0143,17591.0
2024-05-08 12:00:00,67.32,67.76,67.28,67.57,24092.0,64.0619,64.4806,64.0238,64.2998,24092.0
2024-05-08 12:30:00,67.52,67.52,67.12,67.27,13243.0,64.2522,64.2522,63.8716,64.0143,13243.0
2024-05-08 13:00:00,67.24,67.52,67.18,67.37,17093.0,63.9858,64.2522,63.9287,64.1095,17093.0
2024-05-08 13:30:00,67.41,67.41,67.11,67.3,25493.0,64.1476,64.1476,63.8621,64.0429,25493.0
2024-05-08 14:00:00,67.29,67.3,66.91,66.91,19866.0,64.0334,64.0429,63.6718,63.6718,19866.0
2024-05-08 14:30:00,66.93,67.0,66.7,66.88,27845.0,63.6908,63.7574,63.4719,63.6432,27845.0
2024-05-08 15:00:00,66.88,67.19,66.79,66.92,55907.0,63.6432,63.9382,63.5576,63.6813,55907.0
2024-05-08 15:30:00,66.95,66.99,66.41,66.5,290626.0,63.7098,63.7479,63.1959,63.2816,290626.0
2024-05-09 09:30:00,66.84,67.98,66.62,67.87,59787.0,63.6051,64.69,63.3958,64.5853,59787.0
2024-05-09 10:00:00,67.79,68.79,67.59,68.6,87656.0,64.5092,65.4608,64.3188,65.28,87656.0
2024-05-09 10:30:00,68.6,68.62,67.71,67.75,39440.0,65.28,65.299,64.433,64.4711,39440.0
2024-05-09 11:00:00,67.74,67.88,67.48,67.5,26056.0,64.4616,64.5948,64.2142,64.2332,26056.0
2024-05-09 11:30:00,67.5,67.87,67.1,67.53,28962.0,64.2332,64.5853,63.8526,64.2617,28962.0
2024-05-09 12:00:00,67.65,67.85,67.46,67.72,19124.0,64.3759,64.5663,64.1951,64.4425,19124.0
2024-05-09 12:30:00,67.7,67.81,67.55,67.73,26428.0,64.4235,64.5282,64.2808,64.4521,26428.0
2024-05-09 13:00:00,67.85,67.88,67.65,67.77,18907.0,64.5663,64.5948,64.3759,64.4901,18907.0
2024-05-09 13:30:00,67.82,67.89,67.67,67.84,23974.0,64.5377,64.6043,64.395,64.5567,23974.0
2024-05-09 14:00:00,67.73,68.21,67.68,68.17,25035.0,64.4521,64.9088,64.4045,64.8708,25035.0
2024-05-09 14:30:00,68.18,68.23,67.76,68.08,29310.0,64.8803,64.9279,64.4806,64.7851,29310.0
2024-05-09 15:00:00,68.09,68.17,67.83,68.04,42558.0,64.7946,64.8708,64.5472,64.7471,42558.0
2024-05-09 15:30:00,67.97,68.29,67.77,68.23,251137.0,64.6804,64.985,64.4901,64.9279,251137.0
2024-05-10 09:30:00,67.82,68.01,67.12,67.72,25377.0,64.5377,64.7185,63.8716,64.4425,25377.0
2024-05-10 10:00:00,67.59,67.63,67.02,67.39,15663.0,64.3188,64.3569,63.7764,64.1285,15663.0
2024-05-10 10:30:00,67.53,67.9,67.37,67.72,14322.0,64.2617,64.6138,64.1095,64.4425,14322.0
2024-05-10 11:00:00,67.71,67.95,67.61,67.91,14823.0,64.433,64.6614,64.3379,64.6234,14823.0
2024-05-10 11:30:00,67.96,68.11,67.53,67.53,19974.0,64.6709,64.8137,64.2617,64.2617,19974.0
2024-05-10 12:00:00,67.6,68.11,67.5,68.02,13744.0,64.3284,64.8137,64.2332,64.728,13744.0
2024-05-10 12:30:00,67.97,68.4,67.97,68.29,15569.0,64.6804,65.0896,64.6804,64.985,15569.0
2024-05-10 13:00:00,68.34,68.35,68.07,68.21,14758.0,65.0325,65.0421,64.7756,64.9088,14758.0
2024-05-10 13:30:00,68.18,68.4,68.1,68.32,14815.0,64.8803,65.0896,64.8042,65.0135,14815.0
2024-05-10 14:00:00,68.33,68.35,67.99,68.09,16750.0,65.023,65.0421,64.6995,64.7946,16750.0
2024-05-10 14:30:00,68.08,68.25,68.07,68.14,20776.0,64.7851,64.9469,64.7756,64.8422,20776.0
2024-05-10 15:00:00,68.12,68.38,68.03,68.29,27563.0,64.8232,65.0706,64.7375,64.985,27563.0
2024-05-10 15:30:00,68.29,68.72,68.25,68.68,126091.0,64.985,65.3942,64.9469,65.3561,126091.0
2024-05-13 09:30:00,69.39,70.29,68.75,69.85,20558.0,66.0317,66.8882,65.4227,66.4695,20558.0
2024-05-13 10:00:00,69.86,69.97,69.31,69.38,19440.0,66.479,66.5837,65.9556,66.0222,19440.0
2024-05-13 10:30:00,69.39,69.99,69.29,69.85,15780.0,66.0317,66.6027,65.9366,66.4695,15780.0
2024-05-13 11:00:00,69.82,70.29,69.74,70.0,15254.0,66.4409,66.8882,66.3648,66.6122,15254.0
2024-05-13 11:30:00,69.91,70.0,69.63,69.77,16531.0,66.5266,66.6122,66.2601,66.3933,16531.0
2024-05-13 12:00:00,69.74,69.81,69.55,69.79,15967.0,66.3648,66.4314,66.184,66.4124,15967.0
2024-05-13 12:30:00,69.72,69.78,69.54,69.65,12791.0,66.3458,66.4029,66.1745,66.2791,12791.0
2024-05-13 13:00:00,69.67,69.71,69.28,69.31,17551.0,66.2982,66.3362,65.927,65.9556,17551.0
2024-05-13 13:30:00,69.28,69.46,69.1,69.35,19966.0,65.927,66.0983,65.7558,65.9937,19966.0
2024-05-13 14:00:00,69.34,69.63,69.16,69.63,28218.0,65.9841,66.2601,65.8129,66.2601,28218.0
2024-05-13 14:30:00,69.57,69.66,69.17,69.17,24611.0,66.203,66.2887,65.8224,65.8224,24611.0
2024-05-13 15:00:00,69.18,69.26,68.99,69.05,45700.0,65.8319,65.908,65.6511,65.7082,45700.0
2024-05-13 15:30:00,69.07,69.79,69.0,69.76,158787.0,65.7272,66.4124,65.6606,66.3838,158787.0
2024-05-14 09:30:00,70.56,70.89,69.82,70.62,33378.0,67.1451,67.4591,66.4409,67.2022,33378.0
2024-05-14 10:00:00,70.65,70.98,70.3,70.88,17867.0,67.2307,67.5448,66.8977,67.4496,17867.0
2024-05-14 10:30:00,70.83,71.13,70.42,70.53,21339.0,67.402,67.6875,67.0119,67.1166,21339.0
2024-05-14 11:00:00,70.6,70.92,70.39,70.39,25779.0,67.1832,67.4877,66.9833,66.9833,25779.0
2024-05-14 11:30:00,70.38,70.97,70.35,70.91,29469.0,66.9738,67.5353,66.9453,67.4782,29469.0
2024-05-14 12:00:00,70.95,71.19,70.89,71.09,16369.0,67.5162,67.7446,67.4591,67.6495,16369.0
2024-05-14 12:30:00,71.1,71.26,71.05,71.17,18263.0,67.659,67.8112,67.6114,67.7256,18263.0
2024-05-14 13:00:00,71.2,71.3,70.69,70.97,18882.0,67.7541,67.8493,67.2688,67.5353,18882.0
2024-05-14 13:30:00,71.01,71.19,70.85,70.92,18912.0,67.5733,67.7446,67.4211,67.4877,18912.0
2024-05-14 14:00:00,70.92,70.92,70.57,70.62,19930.0,67.4877,67.4877,67.1546,67.2022,19930.0
2024-05-14 14:30:00,70.66,71.03,70.63,70.95,18303.0,67.2403,67.5924,67.2117,67.5162,18303.0
2024-05-14 15:00:00,71.04,71.17,70.55,70.63,28861.0,67.6019,67.7256,67.1356,67.2117,28861.0
2024-05-14 15:30:00,70.59,70.94,70.4,70.79,108571.0,67.1736,67.5067,66.9928,67.364,108571.0
2024-05-15 09:30:00,71.89,72.02,71.57,71.72,17390.0,68.4107,68.5344,68.1062,68.249,17390.0
2024-05-15 10:00:00,71.66,71.77,71.13,71.55,53894.0,68.1919,68.2965,67.6875,68.0872,53894.0
2024-05-15 10:30:00,71.61,72.02,71.56,71.77,14060.0,68.1443,68.5344,68.0967,68.2965,14060.0
2024-05-15 11:00:00,71.84,71.92,71.69,71.92,6947.0,68.3632,68.4393,68.2204,68.4393,6947.0
2024-05-15 11:30:00,71.86,71.93,71.6,71.66,13030.0,68.3822,68.4488,68.1348,68.1919,13030.0
2024-05-15 12:00:00,71.69,71.69,70.9,70.91,7844.0,68.2204,68.2204,67.4686,67.4782,7844.0
2024-05-15 12:30:00,70.89,70.94,70.47,70.48,15581.0,67.4591,67.5067,67.0595,67.069,15581.0
2024-05-15 13:00:00,70.48,70.58,70.23,70.3,10760.0,67.069,67.1641,66.8311,66.8977,10760.0
2024-05-15 13:30:00,70.41,70.42,69.9,70.01,18081.0,67.0024,67.0119,66.517,66.6217,18081.0
2024-05-15 14:00:00,70.03,70.17,69.63,69.74,29709.0,66.6408,66.774,66.2601,66.3648,29709.0
2024-05-15 14:30:00,69.76,69.79,69.58,69.77,16010.0,66.3838,66.4124,66.2125,66.3933,16010.0
2024-05-15 15:00:00,69.71,69.72,69.3,69.31,20688.0,66.3362,66.3458,65.9461,65.9556,20688.0
2024-05-15 15:30:00,69.33,69.74,69.31,69.44,105233.0,65.9746,66.3648,65.9556,66.0793,105233.0
2024-05-16 09:30:00,69.14,69.44,68.5,69.3,14231.0,65.7938,66.0793,65.1848,65.9461,14231.0
2024-05-16 10:00:00,69.24,69.29,68.89,69.14,25849.0,65.889,65.9366,65.5559,65.7938,25849.0
2024-05-16 10:30:00,69.12,69.2,69.03,69.1,19552.0,65.7748,65.8509,65.6891,65.7558,19552.0
2024-05-16 11:00:00,69.13,69.13,68.82,69.09,13411.0,65.7843,65.7843,65.4893,65.7462,13411.0
2024-05-16 11:30:00,69.02,69.13,68.93,69.0,13972.0,65.6796,65.7843,65.594,65.6606,13972.0
2024-05-16 12:00:00,69.03,69.15,68.87,69.07,24163.0,65.6891,65.8033,65.5369,65.7272,24163.0
2024-05-16 12:30:00,69.02,69.15,68.95,69.12,10510.0,65.6796,65.8033,65.613,65.7748,10510.0
2024-05-16 13:00:00,69.12,69.15,68.91,69.05,20390.0,65.7748,65.8033,65.575,65.7082,20390.0
2024-05-16 13:30:00,69.1,69.14,68.97,69.05,12110.0,65.7558,65.7938,65.6321,65.7082,12110.0
2024-05-16 14:00:00,69.05,69.11,68.81,68.83,20723.0,65.7082,65.7653,65.4798,65.4988,20723.0
2024-05-16 14:30:00,68.83,69.15,68.63,69.1,24446.0,65.4988,65.8033,65.3085,65.7558,24446.0
2024-05-16 15:00:00,69.07,69.37,68.96,69.34,46480.0,65.7272,66.0127,65.6225,65.9841,46480.0
2024-05-16 15:30:00,69.36,69.53,69.18,69.2,66560.0,66.0032,66.1649,65.8319,65.8509,66560.0
2024-05-17 09:30:00,69.21,69.44,68.28,68.76,10922.0,65.8604,66.0793,64.9754,65.4322,10922.0
2024-05-17 10:00:00,68.6,68.84,68.36,68.68,18672.0,65.28,65.5083,65.0516,65.3561,18672.0
2024-05-17 10:30:00,68.63,68.63,68.18,68.27,19954.0,65.3085,65.3085,64.8803,64.9659,19954.0
2024-05-17 11:00:00,68.24,68.44,68.14,68.18,11924.0,64.9374,65.1277,64.8422,64.8803,11924.0
2024-05-17 11:30:00,68.16,68.52,68.05,68.26,12492.0,64.8613,65.2038,64.7566,64.9564,12492.0
2024-05-17 12:00:00,68.28,68.44,68.14,68.14,7793.0,64.9754,65.1277,64.8422,64.8422,7793.0
2024-05-17 12:30:00,68.17,68.37,68.17,68.31,8384.0,64.8708,65.0611,64.8708,65.004,8384.0
2024-05-17 13:00:00,68.29,68.67,68.25,68.6,7517.0,64.985,65.3466,64.9469,65.28,7517.0
2024-05-17 13:30:00,68.56,68.72,68.19,68.2,21423.0,65.2419,65.3942,64.8898,64.8993,21423.0
2024-05-17 14:00:00,68.23,68.35,68.06,68.21,17270.0,64.9279,65.0421,64.7661,64.9088,17270.0
2024-05-17 14:30:00,68.16,68.28,68.07,68.22,20167.0,64.8613,64.9754,64.7756,64.9184,20167.0
2024-05-17 15:00:00,68.17,68.42,68.12,68.18,28458.0,64.8708,65.1087,64.8232,64.8803,28458.0
2024-05-17 15:30:00,68.17,68.44,68.03,68.23,68810.0,64.8708,65.1277,64.7375,64.9279,68810.0
2024-05-20 09:30:00,68.46,69.41,68.2,69.34,10249.0,65.1467,66.0508,64.8993,65.9841,10249.0
2024-05-20 10:00:00,69.3,69.49,68.67,68.8,11468.0,65.9461,66.1269,65.3466,65.4703,11468.0
2024-05-20 10:30:00,68.84,69.16,68.79,68.93,10911.0,65.5083,65.8129,65.4608,65.594,10911.0
2024-05-20 11:00:00,68.85,69.56,68.81,69.18,7952.0,65.5179,66.1935,65.4798,65.8319,7952.0
2024-05-20 11:30:00,69.09,69.14,68.81,68.94,13349.0,65.7462,65.7938,65.4798,65.6035,13349.0
2024-05-20 12:00:00,68.84,68.93,68.73,68.92,10229.0,65.5083,65.594,65.4037,65.5845,10229.0
2024-05-20 12:30:00,68.88,69.12,68.87,69.0,7660.0,65.5464,65.7748,65.5369,65.6606,7660.0
2024-05-20 13:00:00,68.96,69.16,68.77,68.86,9262.0,65.6225,65.8129,65.4417,65.5274,9262.0
2024-05-20 13:30:00,68.84,68.9,68.75,68.75,12222.0,65.5083,65.5654,65.4227,65.4227,12222.0
2024-05-20 14:00:00,68.72,68.8,68.47,68.8,11242.0,65.3942,65.4703,65.1563,65.4703,11242.0
2024-05-20 14:30:00,68.77,69.0,68.71,68.8,13297.0,65.4417,65.6606,65.3846,65.4703,13297.0
2024-05-20 15:00:00,68.78,68.98,68.61,68.96,18631.0,65.4512,65.6416,65.2895,65.6225,18631.0
2024-05-20 15:30:00,68.95,69.07,68.71,69.07,75068.0,65.613,65.7272,65.3846,65.7272,75068.0
2024-05-21 09:30:00,68.72,69.13,68.38,68.4,11736.0,65.3942,65.7843,65.0706,65.0896,11736.0
2024-05-21 10:00:00,68.41,69.14,68.36,68.42,29604.0,65.0992,65.7938,65.0516,65.1087,29604.0
2024-05-21 10:30:00,68.49,68.82,68.36,68.74,26392.0,65.1753,65.4893,65.0516,65.4132,26392.0
2024-05-21 11:00:00,68.69,68.71,68.21,68.22,8826.0,65.3656,65.3846,64.9088,64.9184,8826.0
2024-05-21 11:30:00,68.3,68.4,67.97,68.17,21508.0,64.9945,65.0896,64.6804,64.8708,21508.0
2024-05-21 12:00:00,68.11,68.31,67.97,67.99,17838.0,64.8137,65.004,64.6804,64.6995,17838.0
2024-05-21 12:30:00,68.05,68.15,67.91,68.12,15272.0,64.7566,64.8517,64.6234,64.8232,15272.0
2024-05-21 13:00:00,68.06,68.07,67.75,67.75,17243.0,64.7661,64.7756,64.4711,64.4711,17243.0
2024-05-21 13:30:00,67.77,68.04,67.67,67.86,24804.0,64.4901,64.7471,64.395,64.5758,24804.0
2024-05-21 14:00:00,67.81,67.97,67.74,67.93,17086.0,64.5282,64.6804,64.4616,64.6424,17086.0
2024-05-21 14:30:00,67.89,68.01,67.76,67.86,21369.0,64.6043,64.7185,64.4806,64.5758,21369.0
2024-05-21 15:00:00,67.86,67.91,67.68,67.81,25455.0,64.5758,64.6234,64.4045,64.5282,25455.0
2024-05-21 15:30:00,67.8,68.28,67.75,68.11,100677.0,64.5187,64.9754,64.4711,64.8137,100677.0
2024-05-22 09:30:00,67.51,68.11,67.51,68.11,9032.0,64.2427,64.8137,64.2427,64.8137,9032.0
2024-05-22 10:00:00,67.93,68.53,67.9,68.23,19254.0,64.6424,65.2133,64.6138,64.9279,19254.0
2024-05-22 10:30:00,68.17,68.17,67.81,68.03,12224.0,64.8708,64.8708,64.5282,64.7375,12224.0
2024-05-22 11:00:00,68.03,68.21,67.6,67.64,10031.0,64.7375,64.9088,64.3284,64.3664,10031.0
2024-05-22 11:30:00,67.64,67.66,67.29,67.48,22945.0,64.3664,64.3855,64.0334,64.2142,22945.0
2024-05-22 12:00:00,67.44,67.61,67.39,67.61,15523.0,64.1761,64.3379,64.1285,64.3379,15523.0
2024-05-22 12:30:00,67.56,67.65,67.36,67.39,25129.0,64.2903,64.3759,64.1,64.1285,25129.0
2024-05-22 13:00:00,67.44,67.52,67.08,67.08,39300.0,64.1761,64.2522,63.8335,63.8335,39300.0
2024-05-22 13:30:00,67.07,67.12,66.97,67.11,28394.0,63.824,63.8716,63.7288,63.8621,28394.0
2024-05-22 14:00:00,67.05,67.12,66.47,66.47,29994.0,63.805,63.8716,63.253,63.253,29994.0
2024-05-22 14:30:00,66.37,66.63,66.26,66.53,23503.0,63.1579,63.4053,63.0532,63.3101,23503.0
2024-05-22 15:00:00,66.53,66.64,66.22,66.23,42546.0,63.3101,63.4148,63.0151,63.0247,42546.0
2024-05-22 15:30:00,66.19,66.45,65.96,66.43,152326.0,62.9866,63.234,62.7677,63.215,152326.0
2024-05-23 09:30:00,65.99,66.24,65.45,65.57,25431.0,63.4344,63.6747,62.9153,63.0307,25431.0
2024-05-23 10:00:00,65.73,65.77,65.45,65.51,12307.0,63.1845,63.2229,62.9153,62.973,12307.0
2024-05-23 10:30:00,65.5,65.85,65.21,65.27,24634.0,62.9634,63.2998,62.6846,62.7423,24634.0
2024-05-23 11:00:00,65.2,65.44,65.17,65.2,18468.0,62.675,62.9057,62.6461,62.675,18468.0
2024-05-23 11:30:00,65.2,65.59,64.93,65.44,49104.0,62.675,63.0499,62.4154,62.9057,49104.0
2024-05-23 12:00:00,65.4,65.4,64.99,65.12,23588.0,62.8672,62.8672,62.4731,62.5981,23588.0
2024-05-23 12:30:00,65.17,65.2,64.65,64.71,45656.0,62.6461,62.675,62.1463,62.204,45656.0
2024-05-23 13:00:00,64.73,64.99,64.66,64.99,38354.0,62.2232,62.4731,62.1559,62.4731,38354.0
2024-05-23 13:30:00,64.99,65.03,64.41,64.5,52549.0,62.4731,62.5116,61.9156,62.0021,52549.0
2024-05-23 14:00:00,64.49,64.51,64.0,64.14,64352.0,61.9925,62.0117,61.5215,61.656,64352.0
2024-05-23 14:30:00,64.1,64.74,64.03,64.56,39195.0,61.6176,62.2328,61.5503,62.0598,39195.0
2024-05-23 15:00:00,64.55,64.7,64.45,64.62,30870.0,62.0502,62.1943,61.954,62.1174,30870.0
2024-05-23 15:30:00,64.65,64.98,64.62,64.94,125999.0,62.1463,62.4635,62.1174,62.4251,125999.0
2024-05-24 09:30:00,65.69,65.89,65.25,65.53,14042.0,63.146,63.3383,62.723,62.9922,14042.0
2024-05-24 10:00:00,65.63,65.91,65.28,65.34,8640.0,63.0883,63.3575,62.7519,62.8096,8640.0
2024-05-24 10:30:00,65.35,65.72,65.33,65.52,5227.0,62.8192,63.1748,62.8,62.9826,5227.0
2024-05-24 11:00:00,65.56,65.75,65.43,65.44,9940.0,63.021,63.2037,62.8961,62.9057,9940.0
2024-05-24 11:30:00,65.4,65.51,65.2,65.26,11306.0,62.8672,62.973,62.675,62.7327,11306.0
2024-05-24 12:00:00,65.22,65.46,65.22,65.35,7779.0,62.6942,62.9249,62.6942,62.8192,7779.0
2024-05-24 12:30:00,65.35,65.44,65.27,65.38,8504.0,62.8192,62.9057,62.7423,62.848,8504.0
2024-05-24 13:00:00,65.34,65.44,65.23,65.44,12074.0,62.8096,62.9057,62.7038,62.9057,12074.0
2024-05-24 13:30:00,65.46,65.47,65.27,65.34,10657.0,62.9249,62.9345,62.7423,62.8096,10657.0
2024-05-24 14:00:00,65.31,65.4,65.26,65.32,3915.0,62.7807,62.8672,62.7327,62.7903,3915.0
2024-05-24 14:30:00,65.29,65.51,65.2,65.45,7343.0,62.7615,62.973,62.675,62.9153,7343.0
2024-05-24 15:00:00,65.41,65.41,65.15,65.31,17045.0,62.8769,62.8769,62.6269,62.7807,17045.0
2024-05-24 15:30:00,65.34,65.53,65.18,65.53,80725.0,62.8096,62.9922,62.6558,62.9922,80725.0
2024-05-28 09:30:00,65.71,66.51,65.62,66.08,20023.0,63.1652,63.9343,63.0787,63.5209,20023.0
2024-05-28 10:00:00,66.02,66.62,65.9,66.31,15292.0,63.4632,64.04,63.3479,63.742,15292.0
2024-05-28 10:30:00,66.26,66.69,66.18,66.34,28096.0,63.6939,64.1073,63.617,63.7708,28096.0
2024-05-28 11:00:00,66.3,66.69,66.03,66.14,44968.0,63.7324,64.1073,63.4728,63.5786,44968.0
2024-05-28 11:30:00,66.1,66.11,65.57,65.62,19076.0,63.5401,63.5497,63.0307,63.0787,19076.0
2024-05-28 12:00:00,65.67,65.67,65.18,65.19,14562.0,63.1268,63.1268,62.6558,62.6654,14562.0
2024-05-28 12:30:00,65.22,65.34,65.13,65.23,13473.0,62.6942,62.8096,62.6077,62.7038,13473.0
2024-05-28 13:00:00,65.23,65.52,65.04,65.39,12048.0,62.7038,62.9826,62.5212,62.8576,12048.0
2024-05-28 13:30:00,65.43,65.48,64.91,65.09,14657.0,62.8961,62.9441,62.3962,62.5692,14657.0
2024-05-28 14:00:00,65.19,65.35,64.81,64.86,23470.0,62.6654,62.8192,62.3001,62.3482,23470.0
2024-05-28 14:30:00,64.81,64.95,64.55,64.89,22328.0,62.3001,62.4347,62.0502,62.377,22328.0
2024-05-28 15:00:00,64.92,65.03,64.76,64.8,23680.0,62.4058,62.5116,62.252,62.2905,23680.0
2024-05-28 15:30:00,64.8,65.0,64.66,64.68,129533.0,62.2905,62.4827,62.1559,62.1751,129533.0
2024-05-29 09:30:00,64.0,64.65,63.96,64.65,12838.0,61.5215,62.1463,61.483,62.1463,12838.0
2024-05-29 10:00:00,64.66,65.24,64.55,65.13,21530.0,62.1559,62.7134,62.0502,62.6077,21530.0
2024-05-29 10:30:00,65.25,65.39,64.87,65.22,27603.0,62.723,62.8576,62.3578,62.6942,27603.0
2024-05-29 11:00:00,65.28,65.53,65.17,65.51,19926.0,62.7519,62.9922,62.6461,62.973,19926.0
2024-05-29 11:30:00,65.51,65.87,65.43,65.87,18312.0,62.973,63.319,62.8961,63.319,18312.0
2024-05-29 12:00:00,65.76,65.82,65.44,65.78,23606.0,63.2133,63.271,62.9057,63.2325,23606.0
2024-05-29 12:30:00,65.75,65.75,65.44,65.49,16178.0,63.2037,63.2037,62.9057,62.9538,16178.0
2024-05-29 13:00:00,65.59,65.63,65.25,65.63,23984.0,63.0499,63.0883,62.723,63.0883,23984.0
2024-05-29 13:30:00,65.7,65.99,65.6,65.76,22948.0,63.1556,63.4344,63.0595,63.2133,22948.0
2024-05-29 14:00:00,65.77,65.86,65.49,65.49,28714.0,63.2229,63.3094,62.9538,62.9538,28714.0
2024-05-29 14:30:00,65.51,65.96,65.5,65.79,40141.0,62.973,63.4056,62.9634,63.2421,40141.0
2024-05-29 15:00:00,65.77,65.97,65.53,65.71,46236.0,63.2229,63.4152,62.9922,63.1652,46236.0
2024-05-29 15:30:00,65.7,65.76,65.46,65.7,198252.0,63.1556,63.2133,62.9249,63.1556,198252.0
2024-05-30 09:30:00,66.03,66.6,66.03,66.57,11620.0,63.4728,64.0208,63.4728,63.9919,11620.0
2024-05-30 10:00:00,66.47,67.0,66.41,66.75,21276.0,63.8958,64.4053,63.8381,64.165,21276.0
2024-05-30 10:30:00,66.65,67.52,66.65,67.52,36038.0,64.0688,64.9051,64.0688,64.9051,36038.0
2024-05-30 11:00:00,67.56,67.56,67.08,67.14,30895.0,64.9436,64.9436,64.4822,64.5399,30895.0
2024-05-30 11:30:00,67.08,67.11,66.67,66.69,18342.0,64.4822,64.511,64.0881,64.1073,18342.0
2024-05-30 12:00:00,66.7,67.0,66.55,66.78,25104.0,64.1169,64.4053,63.9727,64.1938,25104.0
2024-05-30 12:30:00,66.74,66.84,66.6,66.8,12683.0,64.1553,64.2515,64.0208,64.213,12683.0
2024-05-30 13:00:00,66.82,66.96,66.69,66.83,17469.0,64.2322,64.3668,64.1073,64.2419,17469.0
2024-05-30 13:30:00,66.86,67.0,66.76,66.83,17657.0,64.2707,64.4053,64.1746,64.2419,17657.0
2024-05-30 14:00:00,66.82,66.91,66.59,66.76,13575.0,64.2322,64.3188,64.0112,64.1746,13575.0
2024-05-30 14:30:00,66.81,66.95,66.49,66.59,32917.0,64.2226,64.3572,63.915,64.0112,32917.0
2024-05-30 15:00:00,66.59,66.69,66.35,66.44,35585.0,64.0112,64.1073,63.7804,63.867,35585.0
2024-05-30 15:30:00,66.45,66.99,66.35,66.94,139590.0,63.8766,64.3957,63.7804,64.3476,139590.0
2024-05-31 09:30:00,67.13,68.5,67.13,67.35,29015.0,64.5302,65.8472,64.5302,64.7417,29015.0
2024-05-31 10:00:00,67.2,67.24,66.79,66.86,29163.0,64.5975,64.636,64.2034,64.2707,29163.0
2024-05-31 10:30:00,66.83,67.51,66.79,67.45,22825.0,64.2419,64.8955,64.2034,64.8378,22825.0
2024-05-31 11:00:00,67.52,67.75,67.35,67.66,19496.0,64.9051,65.1262,64.7417,65.0397,19496.0
2024-05-31 11:30:00,67.57,67.72,67.37,67.53,16816.0,64.9532,65.0974,64.7609,64.9148,16816.0
2024-05-31 12:00:00,67.45,67.5,67.23,67.5,15603.0,64.8378,64.8859,64.6264,64.8859,15603.0
2024-05-31 12:30:00,67.44,67.69,67.37,67.59,14307.0,64.8282,65.0686,64.7609,64.9724,14307.0
2024-05-31 13:00:00,67.61,67.95,67.61,67.95,17982.0,64.9917,65.3185,64.9917,65.3185,17982.0
2024-05-31 13:30:00,67.94,68.3,67.91,68.26,21534.0,65.3089,65.6549,65.28,65.6165,21534.0
2024-05-31 14:00:00,68.36,68.72,68.32,68.64,9917.0,65.7126,66.0587,65.6742,65.9818,9917.0
2024-05-31 14:30:00,68.61,68.7,68.27,68.56,15487.0,65.9529,66.0394,65.6261,65.9049,15487.0
2024-05-31 15:00:00,68.55,68.97,68.52,68.83,20744.0,65.8952,66.299,65.8664,66.1644,20744.0
2024-05-31 15:30:00,68.87,69.75,68.83,69.73,124246.0,66.2029,67.0488,66.1644,67.0296,124246.0
2024-06-03 09:30:00,68.58,68.76,65.0,66.19,160156.0,65.9241,66.0971,62.4827,63.6266,160156.0
2024-06-03 10:00:00,66.05,66.49,64.81,65.0,74783.0,63.4921,63.915,62.3001,62.4827,74783.0
2024-06-03 10:30:00,65.06,65.26,63.64,64.1,69063.0,62.5404,62.7327,61.1754,61.6176,69063.0
2024-06-03 11:00:00,64.04,65.1,63.97,64.28,87362.0,61.5599,62.5789,61.4926,61.7906,87362.0
2024-06-03 11:30:00,64.25,64.73,64.05,64.29,56910.0,61.7618,62.2232,61.5695,61.8002,56910.0
2024-06-03 12:00:00,64.26,64.47,63.2,63.6,63717.0,61.7714,61.9733,60.7524,61.1369,63717.0
2024-06-03 12:30:00,63.57,63.8,62.85,63.14,46272.0,61.1081,61.3292,60.416,60.6948,46272.0
2024-06-03 13:00:00,63.13,63.22,62.71,63.05,42682.0,60.6852,60.7717,60.2814,60.6082,42682.0
2024-06-03 13:30:00,62.96,63.45,62.92,63.41,43540.0,60.5217,60.9928,60.4833,60.9543,43540.0
2024-06-03 14:00:00,63.46,64.33,63.39,64.3,51317.0,61.0024,61.8387,60.9351,61.8098,51317.0
2024-06-03 14:30:00,64.3,64.35,63.67,63.93,40620.0,61.8098,61.8579,61.2042,61.4542,40620.0
2024-06-03 15:00:00,63.9,64.69,63.76,64.69,82286.0,61.4253,62.1847,61.2908,62.1847,82286.0
2024-06-03 15:30:00,64.67,64.69,64.04,64.29,210830.0,62.1655,62.1847,61.5599,61.8002,210830.0
2024-06-04 09:30:00,63.6,63.85,62.76,63.23,36795.0,61.1369,61.3773,60.3295,60.7813,36795.0
2024-06-04 10:00:00,63.23,64.17,63.23,63.73,35227.0,60.7813,61.6849,60.7813,61.2619,35227.0
2024-06-04 10:30:00,63.66,63.97,63.31,63.33,17213.0,61.1946,61.4926,60.8582,60.8774,17213.0
2024-06-04 11:00:00,63.33,64.08,63.33,64.04,22910.0,60.8774,61.5984,60.8774,61.5599,22910.0
2024-06-04 11:30:00,63.93,64.07,63.67,63.92,10032.0,61.4542,61.5887,61.2042,61.4446,10032.0
2024-06-04 12:00:00,63.89,64.08,63.78,64.03,12108.0,61.4157,61.5984,61.31,61.5503,12108.0
2024-06-04 12:30:00,64.06,64.15,63.93,64.15,13952.0,61.5791,61.6656,61.4542,61.6656,13952.0
2024-06-04 13:00:00,64.11,64.15,64.03,64.09,20405.0,61.6272,61.6656,61.5503,61.608,20405.0
2024-06-04 13:30:00,64.07,64.41,63.92,64.2,36088.0,61.5887,61.9156,61.4446,61.7137,36088.0
2024-06-04 14:00:00,64.15,64.24,63.97,64.19,18772.0,61.6656,61.7522,61.4926,61.7041,18772.0
2024-06-04 14:30:00,64.2,64.42,64.05,64.06,29593.0,61.7137,61.9252,61.5695,61.5791,29593.0
2024-06-04 15:00:00,64.07,64.07,63.74,63.74,40995.0,61.5887,61.5887,61.2715,61.2715,40995.0
2024-06-04 15:30:00,63.75,63.93,63.49,63.85,150145.0,61.2811,61.4542,61.0312,61.3773,150145.0
2024-06-05 09:30:00,64.0,64.79,63.95,64.38,17107.0,61.5215,62.2809,61.4734,61.8867,17107.0
2024-06-05 10:00:00,64.37,64.44,63.69,63.98,13909.0,61.8771,61.9444,61.2235,61.5022,13909.0
2024-06-05 10:30:00,64.02,64.21,63.31,63.36,33526.0,61.5407,61.7233,60.8582,60.9062,33526.0
2024-06-05 11:00:00,63.36,63.91,63.35,63.71,38756.0,60.9062,61.4349,60.8966,61.2427,38756.0
2024-06-05 11:30:00,63.7,64.13,63.63,64.03,41608.0,61.2331,61.6464,61.1658,61.5503,41608.0
2024-06-05 12:00:00,63.97,64.17,63.87,64.08,37953.0,61.4926,61.6849,61.3965,61.5984,37953.0
2024-06-05 12:30:00,64.08,64.45,64.03,64.27,70730.0,61.5984,61.954,61.5503,61.781,70730.0
2024-06-05 13:00:00,64.22,64.83,64.2,64.78,32053.0,61.7329,62.3193,61.7137,62.2713,32053.0
2024-06-05 13:30:00,64.75,65.03,64.71,64.98,24689.0,62.2424,62.5116,62.204,62.4635,24689.0
2024-06-05 14:00:00,64.99,65.32,64.7,65.28,22784.0,62.4731,62.7903,62.1943,62.7519,22784.0
2024-06-05 14:30:00,65.28,65.53,65.07,65.48,35388.0,62.7519,62.9922,62.55,62.9441,35388.0
2024-06-05 15:00:00,65.44,65.55,65.19,65.27,34932.0,62.9057,63.0114,62.6654,62.7423,34932.0
2024-06-05 15:30:00,65.27,65.56,65.12,65.3,202303.0,62.7423,63.021,62.5981,62.7711,202303.0
2024-06-06 09:30:00,65.52,66.92,64.19,66.76,139994.0,62.9826,64.3284,61.7041,64.1746,139994.0
2024-06-06 10:00:00,66.87,68.46,66.37,67.82,68974.0,64.2803,65.8087,63.7997,65.1935,68974.0
2024-06-06 10:30:00,67.79,67.95,67.03,67.45,62976.0,65.1647,65.3185,64.4341,64.8378,62976.0
2024-06-06 11:00:00,67.36,67.41,66.88,67.3,16644.0,64.7513,64.7994,64.2899,64.6937,16644.0
2024-06-06 11:30:00,67.31,67.35,67.06,67.1,66192.0,64.7033,64.7417,64.463,64.5014,66192.0
2024-06-06 12:00:00,67.06,67.13,66.87,67.07,27678.0,64.463,64.5302,64.2803,64.4726,27678.0
2024-06-06 12:30:00,67.08,67.57,66.95,67.42,22870.0,64.4822,64.9532,64.3572,64.809,22870.0
2024-06-06 13:00:00,67.42,67.43,66.83,67.08,84805.0,64.809,64.8186,64.2419,64.4822,84805.0
2024-06-06 13:30:00,67.07,67.48,67.01,67.21,36466.0,64.4726,64.8667,64.4149,64.6071,36466.0
2024-06-06 14:00:00,67.27,67.27,66.73,66.91,39634.0,64.6648,64.6648,64.1457,64.3188,39634.0
2024-06-06 14:30:00,67.01,67.17,66.83,67.09,31180.0,64.4149,64.5687,64.2419,64.4918,31180.0
2024-06-06 15:00:00,67.09,67.48,66.96,67.39,64410.0,64.4918,64.8667,64.3668,64.7802,64410.0
2024-06-06 15:30:00,67.4,67.87,67.23,67.53,256430.0,64.7898,65.2416,64.6264,64.9148,256430.0
2024-06-07 09:30:00,66.05,67.27,65.65,66.8,24493.0,63.4921,64.6648,63.1076,64.213,24493.0
2024-06-07 10:00:00,66.96,67.4,66.8,67.2,19717.0,64.3668,64.7898,64.213,64.5975,19717.0
2024-06-07 10:30:00,67.17,67.54,66.92,67.31,21830.0,64.5687,64.9244,64.3284,64.7033,21830.0
2024-06-07 11:00:00,67.31,67.63,67.25,67.56,37648.0,64.7033,65.0109,64.6456,64.9436,37648.0
2024-06-07 11:30:00,67.58,67.93,67.58,67.67,10617.0,64.9628,65.2993,64.9628,65.0493,10617.0
2024-06-07 12:00:00,67.61,67.99,67.55,67.82,13354.0,64.9917,65.3569,64.934,65.1935,13354.0
2024-06-07 12:30:00,67.82,67.95,67.58,67.87,15408.0,65.1935,65.3185,64.9628,65.2416,15408.0
2024-06-07 13:00:00,67.86,67.95,67.53,67.54,26891.0,65.232,65.3185,64.9148,64.9244,26891.0
2024-06-07 13:30:00,67.6,68.28,67.52,68.13,36323.0,64.982,65.6357,64.9051,65.4915,36323.0
2024-06-07 14:00:00,68.04,68.04,67.46,67.79,22310.0,65.405,65.405,64.8475,65.1647,22310.0
2024-06-07 14:30:00,67.8,68.05,67.69,67.89,30987.0,65.1743,65.4146,65.0686,65.2608,30987.0
2024-06-07 15:00:00,67.87,68.48,67.73,68.45,50420.0,65.2416,65.828,65.107,65.7991,50420.0
2024-06-07 15:30:00,68.44,68.45,68.0,68.2,165791.0,65.7895,65.7991,65.3665,65.5588,165791.0
2024-06-10 09:30:00,67.46,69.22,67.46,69.22,17977.0,64.8475,66.5393,64.8475,66.5393,17977.0
2024-06-10 10:00:00,68.77,68.93,67.84,67.91,11652.0,66.1067,66.2605,65.2127,65.28,11652.0
2024-06-10 10:30:00,67.9,68.51,67.9,68.07,12631.0,65.2704,65.8568,65.2704,65.4338,12631.0
2024-06-10 11:00:00,68.1,68.15,67.6,68.05,11931.0,65.4627,65.5107,64.982,65.4146,11931.0
2024-06-10 11:30:00,68.02,68.1,67.51,67.51,12816.0,65.3858,65.4627,64.8955,64.8955,12816.0
2024-06-10 12:00:00,67.54,67.72,67.5,67.67,10719.0,64.9244,65.0974,64.8859,65.0493,10719.0
2024-06-10 12:30:00,67.64,67.69,67.35,67.44,17302.0,65.0205,65.0686,64.7417,64.8282,17302.0
2024-06-10 13:00:00,67.42,67.68,67.35,67.53,9857.0,64.809,65.0589,64.7417,64.9148,9857.0
2024-06-10 13:30:00,67.48,67.73,67.47,67.68,13350.0,64.8667,65.107,64.8571,65.0589,13350.0
2024-06-10 14:00:00,67.68,67.97,67.56,67.64,19589.0,65.0589,65.3377,64.9436,65.0205,19589.0
2024-06-10 14:30:00,67.57,67.61,67.35,67.52,19107.0,64.9532,64.9917,64.7417,64.9051,19107.0
2024-06-10 15:00:00,67.47,67.54,67.32,67.46,49823.0,64.8571,64.9244,64.7129,64.8475,49823.0
2024-06-10 15:30:00,67.44,67.91,67.4,67.81,142029.0,64.8282,65.28,64.7898,65.1839,142029.0
2024-06-11 09:30:00,67.39,67.52,66.85,66.93,8898.0,64.7802,64.9051,64.2611,64.338,8898.0
2024-06-11 10:00:00,67.0,67.45,66.92,67.31,12667.0,64.4053,64.8378,64.3284,64.7033,12667.0
2024-06-11 10:30:00,67.31,67.46,66.97,67.38,16353.0,64.7033,64.8475,64.3764,64.7706,16353.0
2024-06-11 11:00:00,67.37,67.59,67.25,67.48,14129.0,64.7609,64.9724,64.6456,64.8667,14129.0
2024-06-11 11:30:00,67.48,67.48,67.14,67.17,10364.0,64.8667,64.8667,64.5399,64.5687,10364.0
2024-06-11 12:00:00,67.17,67.39,67.09,67.23,16778.0,64.5687,64.7802,64.4918,64.6264,16778.0
2024-06-11 12:30:00,67.23,67.52,67.19,67.43,13746.0,64.6264,64.9051,64.5879,64.8186,13746.0
2024-06-11 13:00:00,67.37,67.55,67.35,67.51,17168.0,64.7609,64.934,64.7417,64.8955,17168.0
2024-06-11 13:30:00,67.51,67.86,67.46,67.79,14343.0,64.8955,65.232,64.8475,65.1647,14343.0
2024-06-11 14:00:00,67.76,68.11,67.62,68.11,19324.0,65.1358,65.4723,65.0013,65.4723,19324.0
2024-06-11 14:30:00,68.08,68.29,67.97,67.97,13381.0,65.4435,65.6453,65.3377,65.3377,13381.0
2024-06-11 15:00:00,68.04,68.08,67.88,67.89,16141.0,65.405,65.4435,65.2512,65.2608,16141.0
2024-06-11 15:30:00,67.88,68.27,67.87,68.2,91581.0,65.2512,65.6261,65.2416,65.5588,91581.0
2024-06-12 09:30:00,70.03,71.05,69.4,69.44,32172.0,67.3179,68.2984,66.7123,66.7508,32172.0
2024-06-12 10:00:00,69.43,69.74,69.17,69.55,41706.0,66.7412,67.0392,66.4912,66.8565,41706.0
2024-06-12 10:30:00,69.52,69.64,69.15,69.36,41460.0,66.8277,66.943,66.472,66.6739,41460.0
2024-06-12 11:00:00,69.31,69.38,68.81,69.0,58921.0,66.6258,66.6931,66.1452,66.3278,58921.0
2024-06-12 11:30:00,69.01,69.1,68.57,68.74,19531.0,66.3374,66.4239,65.9145,66.0779,19531.0
2024-06-12 12:00:00,68.73,69.04,68.64,68.92,57545.0,66.0683,66.3663,65.9818,66.2509,57545.0
2024-06-12 12:30:00,68.92,68.92,68.55,68.58,7060.0,66.2509,66.2509,65.8952,65.9241,7060.0
2024-06-12 13:00:00,68.55,68.63,68.34,68.4,12748.0,65.8952,65.9722,65.6934,65.7511,12748.0
2024-06-12 13:30:00,68.37,68.76,68.31,68.64,16080.0,65.7222,66.0971,65.6645,65.9818,16080.0
2024-06-12 14:00:00,68.58,68.61,67.96,68.4,17841.0,65.9241,65.9529,65.3281,65.7511,17841.0
2024-06-12 14:30:00,68.42,68.53,67.77,68.08,20349.0,65.7703,65.876,65.1455,65.4435,20349.0
2024-06-12 15:00:00,67.99,68.15,67.29,67.34,23357.0,65.3569,65.5107,64.684,64.7321,23357.0
2024-06-12 15:30:00,67.28,67.82,67.18,67.52,133023.0,64.6744,65.1935,64.5783,64.9051,133023.0
2024-06-13 09:30:00,67.33,67.95,66.62,66.62,29308.0,64.7225,65.3185,64.04,64.04,29308.0
2024-06-13 10:00:00,66.68,66.98,66.28,66.78,12423.0,64.0977,64.3861,63.7132,64.1938,12423.0
2024-06-13 10:30:00,66.77,67.09,66.26,66.95,14244.0,64.1842,64.4918,63.6939,64.3572,14244.0
2024-06-13 11:00:00,66.82,67.98,66.81,67.37,21971.0,64.2322,65.3473,64.2226,64.7609,21971.0
2024-06-13 11:30:00,67.36,67.53,67.02,67.22,8661.0,64.7513,64.9148,64.4245,64.6168,8661.0
2024-06-13 12:00:00,67.22,67.31,66.92,67.16,15276.0,64.6168,64.7033,64.3284,64.5591,15276.0
2024-06-13 12:30:00,67.15,67.31,67.14,67.24,13288.0,64.5495,64.7033,64.5399,64.636,13288.0
2024-06-13 13:00:00,67.25,67.57,67.17,67.49,22295.0,64.6456,64.9532,64.5687,64.8763,22295.0
2024-06-13 13:30:00,67.57,67.81,67.55,67.73,19904.0,64.9532,65.1839,64.934,65.107,19904.0
2024-06-13 14:00:00,67.73,67.8,67.53,67.8,10471.0,65.107,65.1743,64.9148,65.1743,10471.0
2024-06-13 14:30:00,67.8,67.91,67.7,67.82,10090.0,65.1743,65.28,65.0782,65.1935,10090.0
2024-06-13 15:00:00,67.81,68.2,67.81,67.9,31933.0,65.1839,65.5588,65.1839,65.2704,31933.0
2024-06-13 15:30:00,67.86,67.95,67.55,67.82,55092.0,65.232,65.3185,64.934,65.1935,55092.0
2024-06-14 09:30:00,67.01,68.18,66.57,66.57,12097.0,64.4149,65.5396,63.9919,63.9919,12097.0
2024-06-14 10:00:00,66.72,66.72,65.79,66.07,14669.0,64.1361,64.1361,63.2421,63.5113,14669.0
2024-06-14 10:30:00,65.97,65.99,65.65,65.91,11156.0,63.4152,63.4344,63.1076,63.3575,11156.0
2024-06-14 11:00:00,65.91,66.01,65.61,65.92,8931.0,63.3575,63.4536,63.0691,63.3671,8931.0
2024-06-14 11:30:00,65.87,66.0,65.47,65.86,15848.0,63.319,63.444,62.9345,63.3094,15848.0
2024-06-14 12:00:00,65.78,66.07,65.73,66.01,15406.0,63.2325,63.5113,63.1845,63.4536,15406.0
2024-06-14 12:30:00,66.04,66.17,65.96,66.13,10975.0,63.4825,63.6074,63.4056,63.569,10975.0
2024-06-14 13:00:00,66.13,66.33,65.96,66.06,13008.0,63.569,63.7612,63.4056,63.5017,13008.0
2024-06-14 13:30:00,66.11,66.12,65.77,65.78,14888.0,63.5497,63.5594,63.2229,63.2325,14888.0
2024-06-14 14:00:00,65.78,66.15,65.68,66.01,23426.0,63.2325,63.5882,63.1364,63.4536,23426.0
2024-06-14 14:30:00,66.0,66.4,65.97,66.36,16154.0,63.444,63.8285,63.4152,63.7901,16154.0
2024-06-14 15:00:00,66.34,66.55,66.24,66.5,17630.0,63.7708,63.9727,63.6747,63.9246,17630.0
2024-06-14 15:30:00,66.47,66.56,66.16,66.43,75795.0,63.8958,63.9823,63.5978,63.8574,75795.0
2024-06-17 09:30:00,65.7,65.99,64.82,65.17,27093.0,63.1556,63.4344,62.3097,62.6461,27093.0
2024-06-17 10:00:00,65.16,65.45,65.15,65.19,52515.0,62.6365,62.9153,62.6269,62.6654,52515.0
2024-06-17 10:30:00,65.16,65.16,64.34,64.41,23500.0,62.6365,62.6365,61.8483,61.9156,23500.0
2024-06-17 11:00:00,64.45,64.92,64.45,64.92,9538.0,61.954,62.4058,61.954,62.4058,9538.0
2024-06-17 11:30:00,64.93,64.94,64.26,64.33,22170.0,62.4154,62.4251,61.7714,61.8387,22170.0
2024-06-17 12:00:00,64.29,64.57,64.29,64.55,23919.0,61.8002,62.0694,61.8002,62.0502,23919.0
2024-06-17 12:30:00,64.55,64.65,64.08,64.32,43752.0,62.0502,62.1463,61.5984,61.8291,43752.0
2024-06-17 13:00:00,64.42,64.63,63.95,63.95,59044.0,61.9252,62.1271,61.4734,61.4734,59044.0
2024-06-17 13:30:00,63.95,64.33,63.95,64.23,47887.0,61.4734,61.8387,61.4734,61.7426,47887.0
2024-06-17 14:00:00,64.24,64.77,64.21,64.43,37500.0,61.7522,62.2616,61.7233,61.9348,37500.0
2024-06-17 14:30:00,64.45,64.64,64.34,64.5,43847.0,61.954,62.1367,61.8483,62.0021,43847.0
2024-06-17 15:00:00,64.48,64.6,64.35,64.52,29175.0,61.9829,62.0982,61.8579,62.0213,29175.0
2024-06-17 15:30:00,64.51,64.56,64.15,64.46,185154.0,62.0117,62.0598,61.6656,61.9636,185154.0
2024-06-18 09:30:00,64.41,65.41,64.41,64.96,11930.0,61.9156,62.8769,61.9156,62.4443,11930.0
2024-06-18 10:00:00,65.01,65.19,64.71,65.17,12630.0,62.4923,62.6654,62.204,62.6461,12630.0
2024-06-18 10:30:00,65.19,65.2,64.59,64.59,12203.0,62.6654,62.675,62.0886,62.0886,12203.0
2024-06-18 11:00:00,64.67,65.06,64.61,64.64,19099.0,62.1655,62.5404,62.1078,62.1367,19099.0
2024-06-18 11:30:00,64.67,64.96,64.64,64.96,12809.0,62.1655,62.4443,62.1367,62.4443,12809.0
2024-06-18 12:00:00,64.98,65.35,64.98,65.03,11023.0,62.4635,62.8192,62.4635,62.5116,11023.0
2024-06-18 12:30:00,65.13,65.25,64.79,64.83,14578.0,62.6077,62.723,62.2809,62.3193,14578.0
2024-06-18 13:00:00,64.83,64.89,64.51,64.61,26945.0,62.3193,62.377,62.0117,62.1078,26945.0
2024-06-18 13:30:00,64.6,64.81,64.51,64.56,20424.0,62.0982,62.3001,62.0117,62.0598,20424.0
2024-06-18 14:00:00,64.55,64.84,64.25,64.64,29766.0,62.0502,62.3289,61.7618,62.1367,29766.0
2024-06-18 14:30:00,64.64,64.7,64.3,64.31,23610.0,62.1367,62.1943,61.8098,61.8195,23610.0
2024-06-18 15:00:00,64.37,64.37,64.06,64.08,22816.0,61.8771,61.8771,61.5791,61.5984,22816.0
2024-06-18 15:30:00,64.06,64.52,63.93,64.41,83011.0,61.5791,62.0213,61.4542,61.9156,83011.0
2024-06-20 09:30:00,64.02,64.4,63.51,64.32,21612.0,61.5407,61.906,61.0504,61.8291,21612.0
2024-06-20 10:00:00,64.4,65.08,64.19,64.96,13637.0,61.906,62.5596,61.7041,62.4443,13637.0
2024-06-20 10:30:00,64.95,65.02,64.69,64.99,4974.0,62.4347,62.502,62.1847,62.4731,4974.0
2024-06-20 11:00:00,64.92,65.03,63.94,64.06,19565.0,62.4058,62.5116,61.4638,61.5791,19565.0
2024-06-20 11:30:00,64.09,64.33,63.97,63.99,16968.0,61.608,61.8387,61.4926,61.5118,16968.0
2024-06-20 12:00:00,64.09,64.1,63.86,63.91,9146.0,61.608,61.6176,61.3869,61.4349,9146.0
2024-06-20 12:30:00,63.92,64.49,63.9,64.43,32052.0,61.4446,61.9925,61.4253,61.9348,32052.0
2024-06-20 13:00:00,64.43,64.62,64.27,64.55,19658.0,61.9348,62.1174,61.781,62.0502,19658.0
2024-06-20 13:30:00,64.6,64.88,64.4,64.85,19317.0,62.0982,62.3674,61.906,62.3385,19317.0
2024-06-20 14:00:00,64.86,65.01,64.82,64.82,36627.0,62.3482,62.4923,62.3097,62.3097,36627.0
2024-06-20 14:30:00,64.89,64.93,64.61,64.66,17992.0,62.377,62.4154,62.1078,62.1559,17992.0
2024-06-20 15:00:00,64.71,64.79,64.56,64.75,24760.0,62.204,62.2809,62.0598,62.2424,24760.0
2024-06-20 15:30:00,64.75,64.75,64.2,64.39,78351.0,62.2424,62.2424,61.7137,61.8964,78351.0
2024-06-21 09:30:00,64.35,64.86,64.06,64.86,30521.0,61.8579,62.3482,61.5791,62.3482,30521.0
2024-06-21 10:00:00,64.86,65.88,64.85,65.29,32434.0,62.3482,63.3287,62.3385,62.7615,32434.0
2024-06-21 10:30:00,65.35,66.0,65.32,65.78,50302.0,62.8192,63.444,62.7903,63.2325,50302.0
2024-06-21 11:00:00,65.84,66.23,65.7,66.22,53143.0,63.2902,63.6651,63.1556,63.6555,53143.0
2024-06-21 11:30:00,66.22,66.88,66.11,66.88,32432.0,63.6555,64.2899,63.5497,64.2899,32432.0
2024-06-21 12:00:00,66.88,67.21,66.78,66.78,42417.0,64.2899,64.6071,64.1938,64.1938,42417.0
2024-06-21 12:30:00,66.76,67.28,66.49,67.17,45700.0,64.1746,64.6744,63.915,64.5687,45700.0
2024-06-21 13:00:00,67.17,67.45,67.17,67.36,53765.0,64.5687,64.8378,64.5687,64.7513,53765.0
2024-06-21 13:30:00,67.31,67.46,67.02,67.34,55332.0,64.7033,64.8475,64.4245,64.7321,55332.0
2024-06-21 14:00:00,67.29,67.6,67.25,67.45,53424.0,64.684,64.982,64.6456,64.8378,53424.0
2024-06-21 14:30:00,67.52,67.62,67.34,67.56,56432.0,64.9051,65.0013,64.7321,64.9436,56432.0
2024-06-21 15:00:00,67.57,67.8,67.34,67.71,73593.0,64.9532,65.1743,64.7321,65.0878,73593.0
2024-06-21 15:30:00,67.72,67.84,66.65,67.0,488966.0,65.0974,65.2127,64.0688,64.4053,488966.0
2024-06-24 09:30:00,66.78,67.32,66.31,66.64,26079.0,64.1938,64.7129,63.742,64.0592,26079.0
2024-06-24 10:00:00,66.62,67.24,66.53,66.75,19200.0,64.04,64.636,63.9535,64.165,19200.0
2024-06-24 10:30:00,66.79,67.17,66.76,67.09,28833.0,64.2034,64.5687,64.1746,64.4918,28833.0
2024-06-24 11:00:00,67.17,67.24,66.85,66.92,33100.0,64.5687,64.636,64.2611,64.3284,33100.0
2024-06-24 11:30:00,66.9,67.35,66.9,67.21,21715.0,64.3091,64.7417,64.3091,64.6071,21715.0
2024-06-24 12:00:00,67.27,67.45,67.19,67.21,18137.0,64.6648,64.8378,64.5879,64.6071,18137.0
2024-06-24 12:30:00,67.21,67.43,67.04,67.25,55357.0,64.6071,64.8186,64.4437,64.6456,55357.0
2024-06-24 13:00:00,67.24,67.24,66.85,66.95,17210.0,64.636,64.636,64.2611,64.3572,17210.0
2024-06-24 13:30:00,66.87,66.96,66.85,66.91,17013.0,64.2803,64.3668,64.2611,64.3188,17013.0
2024-06-24 14:00:00,66.94,67.23,66.85,67.23,21033.0,64.3476,64.6264,64.2611,64.6264,21033.0
2024-06-24 14:30:00,67.22,67.46,67.2,67.41,16514.0,64.6168,64.8475,64.5975,64.7994,16514.0
2024-06-24 15:00:00,67.46,67.54,67.31,67.48,21933.0,64.8475,64.9244,64.7033,64.8667,21933.0
2024-06-24 15:30:00,67.53,67.66,66.95,67.05,151032.0,64.9148,65.0397,64.3572,64.4533,151032.0
2024-06-25 09:30:00,67.08,67.2,66.15,66.15,8852.0,64.4822,64.5975,63.5882,63.5882,8852.0
2024-06-25 10:00:00,66.15,66.47,66.15,66.21,6739.0,63.5882,63.8958,63.5882,63.6459,6739.0
2024-06-25 10:30:00,66.17,66.26,65.73,65.9,29691.0,63.6074,63.6939,63.1845,63.3479,29691.0
2024-06-25 11:00:00,65.81,65.98,65.6,65.81,14457.0,63.2614,63.4248,63.0595,63.2614,14457.0
2024-06-25 11:30:00,65.87,65.97,65.65,65.69,7031.0,63.319,63.4152,63.1076,63.146,7031.0
2024-06-25 12:00:00,65.63,65.82,65.6,65.73,10510.0,63.0883,63.271,63.0595,63.1845,10510.0
2024-06-25 12:30:00,65.63,65.68,65.38,65.49,22410.0,63.0883,63.1364,62.848,62.9538,22410.0
2024-06-25 13:00:00,65.47,65.66,65.38,65.48,20736.0,62.9345,63.1172,62.848,62.9441,20736.0
2024-06-25 13:30:00,65.54,65.66,65.36,65.53,5526.0,63.0018,63.1172,62.8288,62.9922,5526.0
2024-06-25 14:00:00,65.49,65.56,65.34,65.44,11578.0,62.9538,63.021,62.8096,62.9057,11578.0
2024-06-25 14:30:00,65.43,65.54,65.32,65.37,6751.0,62.8961,63.0018,62.7903,62.8384,6751.0
2024-06-25 15:00:00,65.35,65.78,65.24,65.43,21725.0,62.8192,63.2325,62.7134,62.8961,21725.0
2024-06-25 15:30:00,65.42,65.89,65.16,65.85,125237.0,62.8865,63.3383,62.6365,63.2998,125237.0
2024-06-26 09:30:00,65.88,66.44,65.51,66.43,11100.0,63.3287,63.867,62.973,63.8574,11100.0
2024-06-26 10:00:00,66.26,66.61,66.16,66.59,26029.0,63.6939,64.0304,63.5978,64.0112,26029.0
2024-06-26 10:30:00,66.55,66.96,66.27,66.73,37580.0,63.9727,64.3668,63.7035,64.1457,37580.0
2024-06-26 11:00:00,66.73,67.13,66.58,67.04,9172.0,64.1457,64.5302,64.0015,64.4437,9172.0
2024-06-26 11:30:00,67.07,67.15,66.87,66.9,12463.0,64.4726,64.5495,64.2803,64.3091,12463.0
2024-06-26 12:00:00,66.89,67.15,66.57,66.9,13904.0,64.2995,64.5495,63.9919,64.3091,13904.0
2024-06-26 12:30:00,66.97,67.03,66.72,67.03,12889.0,64.3764,64.4341,64.1361,64.4341,12889.0
2024-06-26 13:00:00,67.08,67.12,66.91,67.09,11405.0,64.4822,64.5206,64.3188,64.4918,11405.0
2024-06-26 13:30:00,67.05,67.15,66.69,66.77,19825.0,64.4533,64.5495,64.1073,64.1842,19825.0
2024-06-26 14:00:00,66.81,66.84,66.54,66.84,13162.0,64.2226,64.2515,63.9631,64.2515,13162.0
2024-06-26 14:30:00,66.85,66.9,66.41,66.41,24913.0,64.2611,64.3091,63.8381,63.8381,24913.0
2024-06-26 15:00:00,66.39,66.67,66.37,66.5,25942.0,63.8189,64.0881,63.7997,63.9246,25942.0
2024-06-26 15:30:00,66.52,67.01,66.38,66.9,110111.0,63.9439,64.4149,63.8093,64.3091,110111.0
2024-06-27 09:30:00,67.0,67.0,65.88,66.32,8090.0,64.4053,64.4053,63.3287,63.7516,8090.0
2024-06-27 10:00:00,66.71,66.73,66.35,66.36,8016.0,64.1265,64.1457,63.7804,63.7901,8016.0
2024-06-27 10:30:00,66.27,66.39,66.08,66.25,6771.0,63.7035,63.8189,63.5209,63.6843,6771.0
2024-06-27 11:00:00,66.31,66.57,66.09,66.16,7330.0,63.742,63.9919,63.5305,63.5978,7330.0
2024-06-27 11:30:00,66.18,66.63,65.99,66.63,12971.0,63.617,64.0496,63.4344,64.0496,12971.0
2024-06-27 12:00:00,66.72,66.83,66.4,66.49,10023.0,64.1361,64.2419,63.8285,63.915,10023.0
2024-06-27 12:30:00,66.54,66.57,66.37,66.4,9589.0,63.9631,63.9919,63.7997,63.8285,9589.0
2024-06-27 13:00:00,66.44,66.68,66.35,66.35,10064.0,63.867,64.0977,63.7804,63.7804,10064.0
2024-06-27 13:30:00,66.36,66.68,66.29,66.56,10558.0,63.7901,64.0977,63.7228,63.9823,10558.0
2024-06-27 14:00:00,66.53,67.14,66.53,67.14,24910.0,63.9535,64.5399,63.9535,64.5399,24910.0
2024-06-27 14:30:00,67.13,67.22,66.92,66.97,17897.0,64.5302,64.6168,64.3284,64.3764,17897.0
2024-06-27 15:00:00,67.01,67.01,66.72,66.83,38802.0,64.4149,64.4149,64.1361,64.2419,38802.0
2024-06-27 15:30:00,66.84,66.88,66.64,66.82,102425.0,64.2515,64.2899,64.0592,64.2322,102425.0
2024-06-28 09:30:00,66.93,66.99,65.61,65.85,24656.0,64.338,64.3957,63.0691,63.2998,24656.0
2024-06-28 10:00:00,65.86,65.86,64.89,65.17,34439.0,63.3094,63.3094,62.377,62.6461,34439.0
2024-06-28 10:30:00,65.19,66.03,65.19,65.61,34258.0,62.6654,63.4728,62.6654,63.0691,34258.0
2024-06-28 11:00:00,65.54,65.66,65.32,65.33,22536.0,63.0018,63.1172,62.7903,62.8,22536.0
2024-06-28 11:30:00,65.28,65.61,65.21,65.38,18197.0,62.7519,63.0691,62.6846,62.848,18197.0
2024-06-28 12:00:00,65.37,65.37,64.77,64.93,23754.0,62.8384,62.8384,62.2616,62.4154,23754.0
2024-06-28 12:30:00,64.94,65.09,64.77,64.77,19623.0,62.4251,62.5692,62.2616,62.2616,19623.0
2024-06-28 13:00:00,64.76,65.51,64.66,65.22,18317.0,62.252,62.973,62.1559,62.6942,18317.0
2024-06-28 13:30:00,65.16,65.31,65.13,65.16,15064.0,62.6365,62.7807,62.6077,62.6365,15064.0
2024-06-28 14:00:00,65.18,65.39,65.03,65.09,18398.0,62.6558,62.8576,62.5116,62.5692,18398.0
2024-06-28 14:30:00,65.05,65.19,64.96,65.06,18421.0,62.5308,62.6654,62.4443,62.5404,18421.0
2024-06-28 15:00:00,65.06,65.07,64.85,65.07,16817.0,62.5404,62.55,62.3385,62.55,16817.0
2024-06-28 15:30:00,65.06,65.45,64.67,65.02,233284.0,62.5404,62.9153,62.1655,62.502,233284.0
2024-07-01 09:30:00,65.06,65.79,64.98,65.59,19520.0,62.5404,63.2421,62.4635,63.0499,19520.0
2024-07-01 10:00:00,65.63,65.63,64.12,64.57,18283.0,63.0883,63.0883,61.6368,62.0694,18283.0
2024-07-01 10:30:00,64.73,64.9,64.12,64.54,22270.0,62.2232,62.3866,61.6368,62.0405,22270.0
2024-07-01 11:00:00,64.53,64.69,64.04,64.42,12373.0,62.0309,62.1847,61.5599,61.9252,12373.0
2024-07-01 11:30:00,64.44,64.53,64.08,64.25,15756.0,61.9444,62.0309,61.5984,61.7618,15756.0
2024-07-01 12:00:00,64.27,64.47,64.03,64.47,22350.0,61.781,61.9733,61.5503,61.9733,22350.0
2024-07-01 12:30:00,64.53,64.56,64.2,64.27,9076.0,62.0309,62.0598,61.7137,61.781,9076.0
2024-07-01 13:00:00,64.27,64.52,64.21,64.47,20182.0,61.781,62.0213,61.7233,61.9733,20182.0
2024-07-01 13:30:00,64.33,64.41,64.24,64.34,16015.0,61.8387,61.9156,61.7522,61.8483,16015.0
2024-07-01 14:00:00,64.34,64.49,63.9,63.98,64185.0,61.8483,61.9925,61.4253,61.5022,64185.0
2024-07-01 14:30:00,64.05,64.13,63.58,63.64,34209.0,61.5695,61.6464,61.1177,61.1754,34209.0
2024-07-01 15:00:00,63.63,63.86,63.56,63.64,26101.0,61.1658,61.3869,61.0985,61.1754,26101.0
2024-07-01 15:30:00,63.64,63.99,63.46,63.47,114869.0,61.1754,61.5118,61.0024,61.012,114869.0
2024-07-02 09:30:00,63.63,64.4,63.35,64.3,16947.0,61.1658,61.906,60.8966,61.8098,16947.0
2024-07-02 10:00:00,64.25,64.39,63.8,64.19,25335.0,61.7618,61.8964,61.3292,61.7041,25335.0
2024-07-02 10:30:00,64.16,64.19,62.87,63.34,27904.0,61.6753,61.7041,60.4352,60.887,27904.0
2024-07-02 11:00:00,63.41,63.74,62.92,63.72,25195.0,60.9543,61.2715,60.4833,61.2523,25195.0
2024-07-02 11:30:00,63.8,64.15,63.68,63.89,33863.0,61.3292,61.6656,61.2139,61.4157,33863.0
2024-07-02 12:00:00,63.95,64.25,63.8,64.18,21894.0,61.4734,61.7618,61.3292,61.6945,21894.0
2024-07-02 12:30:00,64.18,64.25,63.95,64.09,18418.0,61.6945,61.7618,61.4734,61.608,18418.0
2024-07-02 13:00:00,64.1,64.35,63.62,63.62,29689.0,61.6176,61.8579,61.1562,61.1562,29689.0
2024-07-02 13:30:00,63.64,63.93,63.29,63.86,30180.0,61.1754,61.4542,60.839,61.3869,30180.0
2024-07-02 14:00:00,63.83,63.92,63.75,63.82,26095.0,61.358,61.4446,61.2811,61.3484,26095.0
2024-07-02 14:30:00,63.78,63.95,63.76,63.87,21509.0,61.31,61.4734,61.2908,61.3965,21509.0
2024-07-02 15:00:00,63.85,64.15,63.72,64.06,79557.0,61.3773,61.6656,61.2523,61.5791,79557.0
2024-07-02 15:30:00,64.02,64.04,63.35,63.35,160075.0,61.5407,61.5599,60.8966,60.8966,160075.0
2024-07-03 09:30:00,63.62,64.59,63.47,64.45,9425.0,61.1562,62.0886,61.012,61.954,9425.0
2024-07-03 10:00:00,64.62,65.17,64.38,64.52,18573.0,62.1174,62.6461,61.8867,62.0213,18573.0
2024-07-03 10:30:00,64.62,64.85,64.26,64.31,28101.0,62.1174,62.3385,61.7714,61.8195,28101.0
2024-07-03 11:00:00,64.29,64.3,63.77,63.83,12747.0,61.8002,61.8098,61.3004,61.358,12747.0
2024-07-03 11:30:00,63.84,64.07,63.67,63.7,14333.0,61.3677,61.5887,61.2042,61.2331,14333.0
2024-07-03 12:00:00,63.71,63.86,63.66,63.82,13094.0,61.2427,61.3869,61.1946,61.3484,13094.0
2024-07-03 12:30:00,63.83,63.99,63.47,63.52,55040.0,61.358,61.5118,61.012,61.06,55040.0
2024-07-05 09:30:00,63.13,63.13,62.37,62.66,13646.0,60.6852,60.6852,59.9546,60.2334,13646.0
2024-07-05 10:00:00,62.53,62.7,62.0,62.05,22555.0,60.1084,60.2718,59.5989,59.647,22555.0
2024-07-05 10:30:00,62.03,62.36,61.84,62.2,23841.0,59.6278,59.945,59.4451,59.7912,23841.0
2024-07-05 11:00:00,62.22,62.38,62.15,62.19,39208.0,59.8104,59.9642,59.7431,59.7816,39208.0
2024-07-05 11:30:00,62.19,62.43,62.15,62.23,33243.0,59.7816,60.0123,59.7431,59.82,33243.0
2024-07-05 12:00:00,62.2,62.39,62.15,62.23,22093.0,59.7912,59.9738,59.7431,59.82,22093.0
2024-07-05 12:30:00,62.26,62.4,62.2,62.4,12619.0,59.8488,59.9834,59.7912,59.9834,12619.0
2024-07-05 13:00:00,62.39,62.52,62.3,62.46,14160.0,59.9738,60.0988,59.8873,60.0411,14160.0
2024-07-05 13:30:00,62.46,62.59,62.31,62.54,20700.0,60.0411,60.1661,59.8969,60.118,20700.0
2024-07-05 14:00:00,62.56,62.58,62.41,62.48,25023.0,60.1372,60.1565,59.993,60.0603,25023.0
2024-07-05 14:30:00,62.48,62.56,62.4,62.47,18474.0,60.0603,60.1372,59.9834,60.0507,18474.0
2024-07-05 15:00:00,62.48,62.72,62.44,62.46,22274.0,60.0603,60.291,60.0219,60.0411,22274.0
2024-07-05 15:30:00,62.45,63.06,62.43,62.71,96731.0,60.0315,60.6179,60.0123,60.2814,96731.0
2024-07-08 09:30:00,63.0,63.7,62.88,63.22,10040.0,60.5602,61.2331,60.4448,60.7717,10040.0
2024-07-08 10:00:00,63.61,63.63,62.66,62.93,21999.0,61.1466,61.1658,60.2334,60.4929,21999.0
2024-07-08 10:30:00,62.92,63.12,62.76,62.94,10138.0,60.4833,60.6755,60.3295,60.5025,10138.0
2024-07-08 11:00:00,62.91,62.95,62.53,62.53,13093.0,60.4737,60.5121,60.1084,60.1084,13093.0
2024-07-08 11:30:00,62.51,62.57,62.04,62.16,9037.0,60.0892,60.1468,59.6374,59.7527,9037.0
2024-07-08 12:00:00,62.2,62.48,62.02,62.34,12136.0,59.7912,60.0603,59.6181,59.9257,12136.0
2024-07-08 12:30:00,62.38,62.48,62.26,62.43,9576.0,59.9642,60.0603,59.8488,60.0123,9576.0
2024-07-08 13:00:00,62.39,62.46,62.22,62.28,22454.0,59.9738,60.0411,59.8104,59.8681,22454.0
2024-07-08 13:30:00,62.32,62.65,62.31,62.48,14512.0,59.9065,60.2237,59.8969,60.0603,14512.0
2024-07-08 14:00:00,62.48,62.54,62.42,62.54,10278.0,60.0603,60.118,60.0026,60.118,10278.0
2024-07-08 14:30:00,62.51,62.51,62.3,62.38,9593.0,60.0892,60.0892,59.8873,59.9642,9593.0
2024-07-08 15:00:00,62.44,62.75,62.44,62.72,18850.0,60.0219,60.3199,60.0219,60.291,18850.0
2024-07-08 15:30:00,62.69,62.72,62.17,62.21,109986.0,60.2622,60.291,59.7623,59.8008,109986.0
2024-07-09 09:30:00,62.23,62.23,61.51,61.76,13608.0,59.82,59.82,59.1279,59.3682,13608.0
2024-07-09 10:00:00,61.82,62.3,61.81,62.14,20078.0,59.4259,59.8873,59.4163,59.7335,20078.0
2024-07-09 10:30:00,62.09,62.1,61.79,61.9,9231.0,59.6854,59.695,59.397,59.5028,9231.0
2024-07-09 11:00:00,61.89,62.02,61.79,61.9,8208.0,59.4932,59.6181,59.397,59.5028,8208.0
2024-07-09 11:30:00,61.92,62.19,61.92,62.15,6713.0,59.522,59.7816,59.522,59.7431,6713.0
2024-07-09 12:00:00,62.15,62.38,62.11,62.21,9044.0,59.7431,59.9642,59.7047,59.8008,9044.0
2024-07-09 12:30:00,62.13,62.37,62.13,62.24,15244.0,59.7239,59.9546,59.7239,59.8296,15244.0
2024-07-09 13:00:00,62.27,62.49,62.15,62.25,9681.0,59.8585,60.0699,59.7431,59.8392,9681.0
2024-07-09 13:30:00,62.26,62.3,62.0,62.0,11637.0,59.8488,59.8873,59.5989,59.5989,11637.0
2024-07-09 14:00:00,62.0,62.01,61.67,61.67,12923.0,59.5989,59.6085,59.2817,59.2817,12923.0
2024-07-09 14:30:00,61.66,61.76,61.41,61.41,11110.0,59.2721,59.3682,59.0318,59.0318,11110.0
2024-07-09 15:00:00,61.48,61.48,61.01,61.01,31452.0,59.0991,59.0991,58.6473,58.6473,31452.0
2024-07-09 15:30:00,61.03,61.34,60.92,61.08,97652.0,58.6665,58.9645,58.5607,58.7145,97652.0
2024-07-10 09:30:00,61.6,61.9,61.12,61.51,5143.0,59.2144,59.5028,58.753,59.1279,5143.0
2024-07-10 10:00:00,61.6,62.13,61.16,61.17,16273.0,59.2144,59.7239,58.7914,58.8011,16273.0
2024-07-10 10:30:00,61.26,61.27,60.93,61.03,7700.0,58.8876,58.8972,58.5704,58.6665,7700.0
2024-07-10 11:00:00,61.05,61.19,60.85,60.95,13218.0,58.6857,58.8203,58.4934,58.5896,13218.0
2024-07-10 11:30:00,61.0,61.12,60.72,60.76,20553.0,58.6376,58.753,58.3685,58.4069,20553.0
2024-07-10 12:00:00,60.75,60.99,60.62,60.71,42853.0,58.3973,58.628,58.2724,58.3589,42853.0
2024-07-10 12:30:00,60.76,60.77,60.49,60.59,16095.0,58.4069,58.4165,58.1474,58.2435,16095.0
2024-07-10 13:00:00,60.64,60.76,60.29,60.29,18498.0,58.2916,58.4069,57.9551,57.9551,18498.0
2024-07-10 13:30:00,60.35,60.58,60.06,60.5,26725.0,58.0128,58.2339,57.734,58.157,26725.0
2024-07-10 14:00:00,60.5,60.51,60.25,60.48,29047.0,58.157,58.1666,57.9167,58.1378,29047.0
2024-07-10 14:30:00,60.48,60.75,60.48,60.62,29602.0,58.1378,58.3973,58.1378,58.2724,29602.0
2024-07-10 15:00:00,60.68,60.73,60.6,60.61,32881.0,58.33,58.3781,58.2531,58.2627,32881.0
2024-07-10 15:30:00,60.6,61.58,60.49,61.29,185433.0,58.2531,59.1952,58.1474,58.9164,185433.0
2024-07-11 09:30:00,62.85,64.0,62.02,63.07,52069.0,60.416,61.5215,59.6181,60.6275,52069.0
2024-07-11 10:00:00,63.14,63.34,62.44,62.77,40712.0,60.6948,60.887,60.0219,60.3391,40712.0
2024-07-11 10:30:00,62.75,62.95,62.43,62.63,35281.0,60.3199,60.5121,60.0123,60.2045,35281.0
2024-07-11 11:00:00,62.64,63.0,62.5,62.81,78464.0,60.2141,60.5602,60.0795,60.3775,78464.0
2024-07-11 11:30:00,62.87,62.88,62.44,62.47,61007.0,60.4352,60.4448,60.0219,60.0507,61007.0
2024-07-11 12:00:00,62.52,62.77,62.35,62.65,56420.0,60.0988,60.3391,59.9354,60.2237,56420.0
2024-07-11 12:30:00,62.63,62.77,62.45,62.6,50016.0,60.2045,60.3391,60.0315,60.1757,50016.0
2024-07-11 13:00:00,62.58,63.45,62.37,63.32,34242.0,60.1565,60.9928,59.9546,60.8678,34242.0
2024-07-11 13:30:00,63.33,63.49,63.08,63.2,20298.0,60.8774,61.0312,60.6371,60.7524,20298.0
2024-07-11 14:00:00,63.19,63.27,62.99,63.15,25645.0,60.7428,60.8197,60.5506,60.7044,25645.0
2024-07-11 14:30:00,63.13,63.51,62.93,63.5,44353.0,60.6852,61.0504,60.4929,61.0408,44353.0
2024-07-11 15:00:00,63.54,63.57,63.22,63.55,45533.0,61.0793,61.1081,60.7717,61.0889,45533.0
2024-07-11 15:30:00,63.54,63.88,63.5,63.86,137802.0,61.0793,61.4061,61.0408,61.3869,137802.0
2024-07-12 09:30:00,63.59,64.0,63.49,63.95,29583.0,61.1273,61.5215,61.0312,61.4734,29583.0
2024-07-12 10:00:00,63.95,64.81,63.93,64.68,30223.0,61.4734,62.3001,61.4542,62.1751,30223.0
2024-07-12 10:30:00,64.7,64.8,64.25,64.54,26622.0,62.1943,62.2905,61.7618,62.0405,26622.0
2024-07-12 11:00:00,64.49,65.17,64.46,65.09,40625.0,61.9925,62.6461,61.9636,62.5692,40625.0
2024-07-12 11:30:00,65.09,65.33,65.0,65.07,24561.0,62.5692,62.8,62.4827,62.55,24561.0
2024-07-12 12:00:00,65.02,65.02,64.48,64.5,43087.0,62.502,62.502,61.9829,62.0021,43087.0
2024-07-12 12:30:00,64.53,64.53,63.52,63.96,87651.0,62.0309,62.0309,61.06,61.483,87651.0
2024-07-12 13:00:00,63.98,64.18,63.82,64.18,12452.0,61.5022,61.6945,61.3484,61.6945,12452.0
2024-07-12 13:30:00,64.16,65.15,64.15,64.82,45742.0,61.6753,62.6269,61.6656,62.3097,45742.0
2024-07-12 14:00:00,64.78,65.08,64.48,64.6,30702.0,62.2713,62.5596,61.9829,62.0982,30702.0
2024-07-12 14:30:00,64.6,64.83,64.44,64.47,18102.0,62.0982,62.3193,61.9444,61.9733,18102.0
2024-07-12 15:00:00,64.46,64.5,63.99,63.99,33415.0,61.9636,62.0021,61.5118,61.5118,33415.0
2024-07-12 15:30:00,64.01,64.07,63.52,63.54,196702.0,61.5311,61.5887,61.06,61.0793,196702.0
2024-07-15 09:30:00,63.36,63.39,62.36,63.05,17015.0,60.9062,60.9351,59.945,60.6082,17015.0
2024-07-15 10:00:00,62.98,63.79,62.98,63.3,17025.0,60.541,61.3196,60.541,60.8486,17025.0
2024-07-15 10:30:00,63.25,63.25,62.7,63.17,12359.0,60.8005,60.8005,60.2718,60.7236,12359.0
2024-07-15 11:00:00,63.16,63.37,63.02,63.24,11335.0,60.714,60.9159,60.5794,60.7909,11335.0
2024-07-15 11:30:00,63.19,63.41,62.86,63.31,14352.0,60.7428,60.9543,60.4256,60.8582,14352.0
2024-07-15 12:00:00,63.3,63.5,63.15,63.3,15560.0,60.8486,61.0408,60.7044,60.8486,15560.0
2024-07-15 12:30:00,63.23,63.34,63.06,63.06,32674.0,60.7813,60.887,60.6179,60.6179,32674.0
2024-07-15 13:00:00,63.05,63.05,62.57,62.61,89231.0,60.6082,60.6082,60.1468,60.1853,89231.0
2024-07-15 13:30:00,62.54,62.67,62.33,62.33,12928.0,60.118,60.243,59.9161,59.9161,12928.0
2024-07-15 14:00:00,62.32,62.57,62.17,62.55,57786.0,59.9065,60.1468,59.7623,60.1276,57786.0
2024-07-15 14:30:00,62.58,62.84,62.52,62.79,24435.0,60.1565,60.4064,60.0988,60.3583,24435.0
2024-07-15 15:00:00,62.8,62.83,62.46,62.52,32631.0,60.3679,60.3968,60.0411,60.0988,32631.0
2024-07-15 15:30:00,62.5,62.74,61.86,62.08,234460.0,60.0795,60.3103,59.4643,59.6758,234460.0
2024-07-16 09:30:00,62.19,64.7,62.19,64.7,36337.0,59.7816,62.1943,59.7816,62.1943,36337.0
2024-07-16 10:00:00,64.7,65.76,64.69,65.59,67242.0,62.1943,63.2133,62.1847,63.0499,67242.0
2024-07-16 10:30:00,65.5,66.1,65.5,65.81,26203.0,62.9634,63.5401,62.9634,63.2614,26203.0
2024-07-16 11:00:00,65.81,65.85,65.43,65.54,41861.0,63.2614,63.2998,62.8961,63.0018,41861.0
2024-07-16 11:30:00,65.5,65.52,64.95,65.03,28314.0,62.9634,62.9826,62.4347,62.5116,28314.0
2024-07-16 12:00:00,65.0,65.11,64.69,64.75,46197.0,62.4827,62.5885,62.1847,62.2424,46197.0
2024-07-16 12:30:00,64.74,64.86,64.29,64.42,23635.0,62.2328,62.3482,61.8002,61.9252,23635.0
2024-07-16 13:00:00,64.36,64.56,64.32,64.43,15715.0,61.8675,62.0598,61.8291,61.9348,15715.0
2024-07-16 13:30:00,64.0,65.84,64.0,64.78,168011.0,61.5215,63.2902,61.5215,62.2713,168011.0
2024-07-16 14:00:00,64.83,66.41,64.67,66.08,219650.0,62.3193,63.8381,62.1655,63.5209,219650.0
2024-07-16 14:30:00,66.04,66.6,66.04,66.36,70182.0,63.4825,64.0208,63.4825,63.7901,70182.0
2024-07-16 15:00:00,66.37,66.63,66.19,66.37,83237.0,63.7997,64.0496,63.6266,63.7997,83237.0
2024-07-16 15:30:00,66.35,66.96,66.26,66.71,263501.0,63.7804,64.3668,63.6939,64.1265,263501.0
2024-07-17 09:30:00,66.05,67.07,65.75,67.07,21245.0,63.4921,64.4726,63.2037,64.4726,21245.0
2024-07-17 10:00:00,67.0,67.27,66.52,66.88,24892.0,64.4053,64.6648,63.9439,64.2899,24892.0
2024-07-17 10:30:00,66.86,67.18,66.48,67.0,24363.0,64.2707,64.5783,63.9054,64.4053,24363.0
2024-07-17 11:00:00,67.05,67.3,66.96,66.98,34155.0,64.4533,64.6937,64.3668,64.3861,34155.0
2024-07-17 11:30:00,67.0,67.4,66.98,67.4,30421.0,64.4053,64.7898,64.3861,64.7898,30421.0
2024-07-17 12:00:00,67.4,67.67,67.24,67.59,26189.0,64.7898,65.0493,64.636,64.9724,26189.0
2024-07-17 12:30:00,67.59,67.6,66.99,67.09,43651.0,64.9724,64.982,64.3957,64.4918,43651.0
2024-07-17 13:00:00,67.11,67.16,66.77,67.15,22923.0,64.511,64.5591,64.1842,64.5495,22923.0
2024-07-17 13:30:00,67.14,67.26,66.89,66.98,24589.0,64.5399,64.6552,64.2995,64.3861,24589.0
2024-07-17 14:00:00,66.99,67.19,66.93,67.02,40387.0,64.3957,64.5879,64.338,64.4245,40387.0
2024-07-17 14:30:00,66.98,67.02,66.76,66.96,19766.0,64.3861,64.4245,64.1746,64.3668,19766.0
2024-07-17 15:00:00,66.98,67.22,66.93,67.22,37715.0,64.3861,64.6168,64.338,64.6168,37715.0
2024-07-17 15:30:00,67.23,67.43,67.05,67.25,176532.0,64.6264,64.8186,64.4533,64.6456,176532.0
2024-07-18 09:30:00,67.29,69.55,67.29,69.55,27504.0,64.684,66.8565,64.684,66.8565,27504.0
2024-07-18 10:00:00,69.22,70.0,68.61,69.15,40643.0,66.5393,67.2891,65.9529,66.472,40643.0
2024-07-18 10:30:00,69.14,69.15,68.07,68.07,21337.0,66.4624,66.472,65.4338,65.4338,21337.0
2024-07-18 11:00:00,68.06,68.41,67.82,67.99,21683.0,65.4242,65.7607,65.1935,65.3569,21683.0
2024-07-18 11:30:00,67.96,68.16,67.75,67.98,17703.0,65.3281,65.5204,65.1262,65.3473,17703.0
2024-07-18 12:00:00,67.94,68.05,67.51,67.76,30008.0,65.3089,65.4146,64.8955,65.1358,30008.0
2024-07-18 12:30:00,67.81,68.0,67.53,68.0,13301.0,65.1839,65.3665,64.9148,65.3665,13301.0
2024-07-18 13:00:00,68.03,68.29,67.95,68.15,11891.0,65.3954,65.6453,65.3185,65.5107,11891.0
2024-07-18 13:30:00,68.16,68.2,67.87,67.89,11697.0,65.5204,65.5588,65.2416,65.2608,11697.0
2024-07-18 14:00:00,67.89,67.89,67.28,67.28,14885.0,65.2608,65.2608,64.6744,64.6744,14885.0
2024-07-18 14:30:00,67.36,67.37,66.78,67.02,43736.0,64.7513,64.7609,64.1938,64.4245,43736.0
2024-07-18 15:00:00,67.02,67.18,66.81,66.84,35952.0,64.4245,64.5783,64.2226,64.2515,35952.0
2024-07-18 15:30:00,66.8,67.57,66.74,67.19,162070.0,64.213,64.9532,64.1553,64.5879,162070.0
2024-07-19 09:30:00,67.16,67.16,66.47,66.83,10104.0,64.5591,64.5591,63.8958,64.2419,10104.0
2024-07-19 10:00:00,66.82,67.35,66.08,66.34,28251.0,64.2322,64.7417,63.5209,63.7708,28251.0
2024-07-19 10:30:00,66.39,66.59,66.0,66.02,12707.0,63.8189,64.0112,63.444,63.4632,12707.0
2024-07-19 11:00:00,66.01,66.1,65.6,65.6,19619.0,63.4536,63.5401,63.0595,63.0595,19619.0
2024-07-19 11:30:00,65.67,65.84,65.39,65.83,9943.0,63.1268,63.2902,62.8576,63.2806,9943.0
2024-07-19 12:00:00,65.82,66.02,65.48,65.48,8182.0,63.271,63.4632,62.9441,62.9441,8182.0
2024-07-19 12:30:00,65.49,65.66,65.28,65.6,11041.0,62.9538,63.1172,62.7519,63.0595,11041.0
2024-07-19 13:00:00,65.54,66.27,65.44,66.22,20485.0,63.0018,63.7035,62.9057,63.6555,20485.0
2024-07-19 13:30:00,66.27,66.97,66.11,66.9,34088.0,63.7035,64.3764,63.5497,64.3091,34088.0
2024-07-19 14:00:00,67.0,67.23,66.81,66.89,37306.0,64.4053,64.6264,64.2226,64.2995,37306.0
2024-07-19 14:30:00,66.89,66.95,66.71,66.83,12443.0,64.2995,64.3572,64.1265,64.2419,12443.0
2024-07-19 15:00:00,66.82,67.18,66.82,67.18,13844.0,64.2322,64.5783,64.2322,64.5783,13844.0
2024-07-19 15:30:00,67.14,67.22,66.73,67.19,94947.0,64.5399,64.6168,64.1457,64.5879,94947.0
2024-07-22 09:30:00,67.8,67.97,66.64,66.64,12760.0,65.1743,65.3377,64.0592,64.0592,12760.0
2024-07-22 10:00:00,66.53,67.5,66.11,67.17,15400.0,63.9535,64.8859,63.5497,64.5687,15400.0
2024-07-22 10:30:00,67.18,67.69,67.01,67.69,10973.0,64.5783,65.0686,64.4149,65.0686,10973.0
2024-07-22 11:00:00,67.65,67.91,67.5,67.68,11664.0,65.0301,65.28,64.8859,65.0589,11664.0
2024-07-22 11:30:00,67.73,67.97,67.51,67.9,17046.0,65.107,65.3377,64.8955,65.2704,17046.0
2024-07-22 12:00:00,67.82,67.82,67.53,67.54,8705.0,65.1935,65.1935,64.9148,64.9244,8705.0
2024-07-22 12:30:00,67.53,67.97,67.5,67.76,12052.0,64.9148,65.3377,64.8859,65.1358,12052.0
2024-07-22 13:00:00,67.88,68.11,67.79,67.9,10315.0,65.2512,65.4723,65.1647,65.2704,10315.0
2024-07-22 13:30:00,67.97,68.17,67.88,67.98,15463.0,65.3377,65.53,65.2512,65.3473,15463.0
2024-07-22 14:00:00,68.05,68.09,67.74,67.8,19179.0,65.4146,65.4531,65.1166,65.1743,19179.0
2024-07-22 14:30:00,67.82,68.25,67.77,68.22,18363.0,65.1935,65.6069,65.1455,65.578,18363.0
2024-07-22 15:00:00,68.16,68.66,68.07,68.54,27363.0,65.5204,66.001,65.4338,65.8856,27363.0
2024-07-22 15:30:00,68.55,69.35,68.54,69.19,161675.0,65.8952,66.6643,65.8856,66.5105,161675.0
2024-07-23 09:30:00,68.61,68.84,67.95,68.07,8625.0,65.9529,66.174,65.3185,65.4338,8625.0
2024-07-23 10:00:00,67.9,68.5,67.72,68.23,11705.0,65.2704,65.8472,65.0974,65.5876,11705.0
2024-07-23 10:30:00,68.18,68.43,67.67,67.88,14573.0,65.5396,65.7799,65.0493,65.2512,14573.0
2024-07-23 11:00:00,67.87,68.13,67.84,67.95,13978.0,65.2416,65.4915,65.2127,65.3185,13978.0
2024-07-23 11:30:00,68.02,68.44,67.97,68.4,12441.0,65.3858,65.7895,65.3377,65.7511,12441.0
2024-07-23 12:00:00,68.49,68.66,68.44,68.66,27469.0,65.8376,66.001,65.7895,66.001,27469.0
2024-07-23 12:30:00,68.59,68.8,68.5,68.73,15752.0,65.9337,66.1356,65.8472,66.0683,15752.0
2024-07-23 13:00:00,68.73,68.88,68.63,68.67,33354.0,66.0683,66.2125,65.9722,66.0106,33354.0
2024-07-23 13:30:00,68.67,69.29,68.65,69.2,35276.0,66.0106,66.6066,65.9914,66.5201,35276.0
2024-07-23 14:00:00,69.17,69.4,68.97,69.2,25488.0,66.4912,66.7123,66.299,66.5201,25488.0
2024-07-23 14:30:00,69.24,69.46,69.13,69.18,22957.0,66.5585,66.77,66.4528,66.5009,22957.0
2024-07-23 15:00:00,69.07,69.23,68.75,68.86,45621.0,66.3951,66.5489,66.0875,66.1932,45621.0
2024-07-23 15:30:00,68.81,68.91,68.65,68.8,124182.0,66.1452,66.2413,65.9914,66.1356,124182.0
2024-07-24 09:30:00,68.72,69.23,67.73,67.89,13744.0,66.0587,66.5489,65.107,65.2608,13744.0
2024-07-24 10:00:00,67.81,68.34,67.62,67.93,15009.0,65.1839,65.6934,65.0013,65.2993,15009.0
2024-07-24 10:30:00,67.91,68.31,67.69,67.81,24753.0,65.28,65.6645,65.0686,65.1839,24753.0
2024-07-24 11:00:00,67.77,67.89,67.65,67.89,15930.0,65.1455,65.2608,65.0301,65.2608,15930.0
2024-07-24 11:30:00,67.84,67.9,67.65,67.77,10297.0,65.2127,65.2704,65.0301,65.1455,10297.0
2024-07-24 12:00:00,67.86,67.93,67.65,67.66,29789.0,65.232,65.2993,65.0301,65.0397,29789.0
2024-07-24 12:30:00,67.66,67.76,67.25,67.27,22131.0,65.0397,65.1358,64.6456,64.6648,22131.0
2024-07-24 13:00:00,67.26,67.58,67.1,67.12,9591.0,64.6552,64.9628,64.5014,64.5206,9591.0
2024-07-24 13:30:00,67.12,67.3,66.99,67.03,14586.0,64.5206,64.6937,64.3957,64.4341,14586.0
2024-07-24 14:00:00,67.02,67.21,66.85,67.02,32550.0,64.4245,64.6071,64.2611,64.4245,32550.0
2024-07-24 14:30:00,67.03,67.1,66.6,66.88,61776.0,64.4341,64.5014,64.0208,64.2899,61776.0
2024-07-24 15:00:00,66.91,67.02,66.75,66.81,16384.0,64.3188,64.4245,64.165,64.2226,16384.0
2024-07-24 15:30:00,66.77,67.18,66.49,66.65,95641.0,64.1842,64.5783,63.915,64.0688,95641.0
2024-07-25 09:30:00,66.38,67.19,65.65,67.19,10100.0,63.8093,64.5879,63.1076,64.5879,10100.0
2024-07-25 10:00:00,67.15,67.71,66.78,67.62,10308.0,64.5495,65.0878,64.1938,65.0013,10308.0
2024-07-25 10:30:00,67.62,67.97,67.24,67.97,8237.0,65.0013,65.3377,64.636,65.3377,8237.0
2024-07-25 11:00:00,68.0,68.25,67.88,67.98,10523.0,65.3665,65.6069,65.2512,65.3473,10523.0
2024-07-25 11:30:00,68.02,68.22,68.01,68.22,7918.0,65.3858,65.578,65.3762,65.578,7918.0
2024-07-25 12:00:00,68.21,68.7,68.13,68.66,10308.0,65.5684,66.0394,65.4915,66.001,10308.0
2024-07-25 12:30:00,68.67,68.77,68.41,68.7,12450.0,66.0106,66.1067,65.7607,66.0394,12450.0
2024-07-25 13:00:00,68.75,69.06,68.38,68.39,15460.0,66.0875,66.3855,65.7318,65.7414,15460.0
2024-07-25 13:30:00,68.28,68.45,68.26,68.44,13001.0,65.6357,65.7991,65.6165,65.7895,13001.0
2024-07-25 14:00:00,68.39,68.46,68.27,68.36,11428.0,65.7414,65.8087,65.6261,65.7126,11428.0
2024-07-25 14:30:00,68.42,68.48,68.03,68.31,17592.0,65.7703,65.828,65.3954,65.6645,17592.0
2024-07-25 15:00:00,68.34,68.78,68.22,68.72,15340.0,65.6934,66.1163,65.578,66.0587,15340.0
2024-07-25 15:30:00,68.73,68.78,68.14,68.33,99433.0,66.0683,66.1163,65.5011,65.6838,99433.0
2024-07-26 09:30:00,69.84,70.88,69.46,70.7,30708.0,67.1353,68.135,66.77,67.962,30708.0
2024-07-26 10:00:00,70.58,71.15,69.99,70.12,24687.0,67.8466,68.3946,67.2795,67.4044,24687.0
2024-07-26 10:30:00,70.06,70.17,69.67,70.15,21571.0,67.3468,67.4525,66.9719,67.4333,21571.0
2024-07-26 11:00:00,70.14,70.29,69.87,70.16,16721.0,67.4237,67.5679,67.1641,67.4429,16721.0
2024-07-26 11:30:00,70.17,70.38,70.09,70.35,50228.0,67.4525,67.6544,67.3756,67.6255,50228.0
2024-07-26 12:00:00,70.4,70.43,69.82,70.03,37197.0,67.6736,67.7024,67.1161,67.3179,37197.0
2024-07-26 12:30:00,70.01,70.23,69.94,70.2,18953.0,67.2987,67.5102,67.2314,67.4813,18953.0
2024-07-26 13:00:00,70.2,70.2,69.94,70.18,19649.0,67.4813,67.4813,67.2314,67.4621,19649.0
2024-07-26 13:30:00,70.21,70.25,69.69,69.82,19351.0,67.491,67.5294,66.9911,67.1161,19351.0
2024-07-26 14:00:00,69.83,69.96,69.73,69.87,31303.0,67.1257,67.2506,67.0296,67.1641,31303.0
2024-07-26 14:30:00,69.84,69.89,69.57,69.85,31591.0,67.1353,67.1834,66.8757,67.1449,31591.0
2024-07-26 15:00:00,69.85,70.71,69.64,70.51,76492.0,67.1449,67.9716,66.943,67.7793,76492.0
2024-07-26 15:30:00,70.51,71.03,70.3,70.6,265699.0,67.7793,68.2792,67.5775,67.8659,265699.0
2024-07-29 09:30:00,70.65,71.3,70.12,70.18,18063.0,67.9139,68.5387,67.4044,67.4621,18063.0
2024-07-29 10:00:00,70.24,70.5,69.91,70.03,19120.0,67.5198,67.7697,67.2026,67.3179,19120.0
2024-07-29 10:30:00,69.97,70.23,69.67,70.16,16049.0,67.2603,67.5102,66.9719,67.4429,16049.0
2024-07-29 11:00:00,70.23,70.43,69.87,70.27,15923.0,67.5102,67.7024,67.1641,67.5486,15923.0
2024-07-29 11:30:00,70.41,70.48,70.06,70.42,17971.0,67.6832,67.7505,67.3468,67.6928,17971.0
2024-07-29 12:00:00,70.4,70.7,70.39,70.5,17679.0,67.6736,67.962,67.664,67.7697,17679.0
2024-07-29 12:30:00,70.56,70.6,69.86,69.86,13994.0,67.8274,67.8659,67.1545,67.1545,13994.0
2024-07-29 13:00:00,69.85,70.32,69.85,70.0,16779.0,67.1449,67.5967,67.1449,67.2891,16779.0
2024-07-29 13:30:00,70.01,70.4,69.94,70.36,14702.0,67.2987,67.6736,67.2314,67.6352,14702.0
2024-07-29 14:00:00,70.36,70.46,70.25,70.36,22893.0,67.6352,67.7313,67.5294,67.6352,22893.0
2024-07-29 14:30:00,70.35,70.65,70.24,70.31,17878.0,67.6255,67.9139,67.5198,67.5871,17878.0
2024-07-29 15:00:00,70.27,70.49,70.25,70.44,20051.0,67.5486,67.7601,67.5294,67.7121,20051.0
2024-07-29 15:30:00,70.48,70.64,70.32,70.41,155877.0,67.7505,67.9043,67.5967,67.6832,155877.0
2024-07-30 09:30:00,70.54,71.31,70.1,70.35,22042.0,67.8082,68.5484,67.3852,67.6255,22042.0
2024-07-30 10:00:00,70.46,70.46,69.41,69.64,20010.0,67.7313,67.7313,66.7219,66.943,20010.0
2024-07-30 10:30:00,69.63,70.21,69.63,70.16,20103.0,66.9334,67.491,66.9334,67.4429,20103.0
2024-07-30 11:00:00,70.16,70.25,69.65,69.94,17367.0,67.4429,67.5294,66.9526,67.2314,17367.0
2024-07-30 11:30:00,69.95,70.26,69.8,69.97,35179.0,67.241,67.539,67.0968,67.2603,35179.0
2024-07-30 12:00:00,69.92,70.03,69.71,69.97,13203.0,67.2122,67.3179,67.0103,67.2603,13203.0
2024-07-30 12:30:00,70.03,70.24,69.93,70.0,15342.0,67.3179,67.5198,67.2218,67.2891,15342.0
2024-07-30 13:00:00,69.95,70.49,69.91,70.34,13709.0,67.241,67.7601,67.2026,67.6159,13709.0
2024-07-30 13:30:00,70.3,70.5,70.29,70.41,14630.0,67.5775,67.7697,67.5679,67.6832,14630.0
2024-07-30 14:00:00,70.46,70.78,70.41,70.63,41954.0,67.7313,68.0389,67.6832,67.8947,41954.0
2024-07-30 14:30:00,70.59,70.59,70.22,70.42,14927.0,67.8562,67.8562,67.5006,67.6928,14927.0
2024-07-30 15:00:00,70.45,70.66,70.29,70.59,19087.0,67.7217,67.9235,67.5679,67.8562,19087.0
2024-07-30 15:30:00,70.56,70.92,70.14,70.26,130115.0,67.8274,68.1735,67.4237,67.539,130115.0
2024-07-31 09:30:00,73.0,76.99,73.0,74.09,255762.0,70.1729,74.0084,70.1729,71.2207,255762.0
2024-07-31 10:00:00,74.09,76.64,73.61,76.15,230124.0,71.2207,73.6719,70.7593,73.2009,230124.0
2024-07-31 10:30:00,76.04,77.72,75.9,77.72,166254.0,73.0952,74.7101,72.9606,74.7101,166254.0
2024-07-31 11:00:00,77.51,77.81,76.45,77.61,84963.0,74.5083,74.7966,73.4893,74.6044,84963.0
2024-07-31 11:30:00,77.56,79.04,77.0,78.8,119430.0,74.5563,75.979,74.018,75.7483,119430.0
2024-07-31 12:00:00,78.81,79.12,78.17,78.74,55091.0,75.7579,76.0559,75.1427,75.6906,55091.0
2024-07-31 12:30:00,78.77,79.25,78.31,79.08,64326.0,75.7195,76.1809,75.2773,76.0175,64326.0
2024-07-31 13:00:00,79.14,82.11,79.08,81.53,252223.0,76.0751,78.9301,76.0175,78.3726,252223.0
2024-07-31 13:30:00,81.52,81.53,80.1,80.65,306526.0,78.363,78.3726,76.9979,77.5266,306526.0
2024-07-31 14:00:00,80.65,80.65,79.41,79.54,153876.0,77.5266,77.5266,76.3347,76.4596,153876.0
2024-07-31 14:30:00,79.44,80.35,79.01,80.06,171166.0,76.3635,77.2383,75.9502,76.9595,171166.0
2024-07-31 15:00:00,80.07,80.25,78.58,78.72,147044.0,76.9691,77.1421,75.5368,75.6714,147044.0
2024-07-31 15:30:00,78.65,79.04,78.03,78.67,595710.0,75.6041,75.979,75.0081,75.6233,595710.0
2024-08-01 09:30:00,78.5,79.73,77.83,78.05,130390.0,75.4599,76.6423,74.8159,75.0273,130390.0
2024-08-01 10:00:00,77.81,78.73,77.68,78.56,88703.0,74.7966,75.681,74.6717,75.5176,88703.0
2024-08-01 10:30:00,78.54,78.91,77.27,77.28,121921.0,75.4984,75.854,74.2775,74.2872,121921.0
2024-08-01 11:00:00,77.27,78.34,77.26,78.14,102417.0,74.2775,75.3061,74.2679,75.1139,102417.0
2024-08-01 11:30:00,78.23,78.32,77.42,77.65,54658.0,75.2004,75.2869,74.4217,74.6428,54658.0
2024-08-01 12:00:00,77.65,77.75,76.94,77.31,49701.0,74.6428,74.739,73.9603,74.316,49701.0
2024-08-01 12:30:00,77.25,77.31,76.86,77.23,60096.0,74.2583,74.316,73.8834,74.2391,60096.0
2024-08-01 13:00:00,77.24,77.59,76.6,76.88,91747.0,74.2487,74.5852,73.6335,73.9027,91747.0
2024-08-01 13:30:00,76.98,76.99,75.57,76.02,68575.0,73.9988,74.0084,72.6434,73.076,68575.0
2024-08-01 14:00:00,75.98,76.2,75.68,75.71,65600.0,73.0375,73.249,72.7491,72.778,65600.0
2024-08-01 14:30:00,75.71,75.71,75.13,75.28,46445.0,72.778,72.778,72.2204,72.3646,46445.0
2024-08-01 15:00:00,75.27,75.39,74.92,75.28,70349.0,72.355,72.4704,72.0186,72.3646,70349.0
2024-08-01 15:30:00,75.32,75.74,75.06,75.15,390486.0,72.4031,72.8068,72.1531,72.2396,390486.0
2024-08-02 09:30:00,73.64,73.64,70.32,72.11,38057.0,70.7881,70.7881,67.5967,69.3174,38057.0
2024-08-02 10:00:00,72.25,73.39,71.83,72.45,77817.0,69.452,70.5478,69.0482,69.6442,77817.0
2024-08-02 10:30:00,72.45,72.85,72.14,72.57,28502.0,69.6442,70.0287,69.3462,69.7596,28502.0
2024-08-02 11:00:00,72.58,72.66,71.94,72.36,76498.0,69.7692,69.8461,69.154,69.5577,76498.0
2024-08-02 11:30:00,72.31,73.23,72.27,72.76,43680.0,69.5096,70.394,69.4712,69.9422,43680.0
2024-08-02 12:00:00,72.85,72.85,72.05,72.17,25885.0,70.0287,70.0287,69.2597,69.3751,25885.0
2024-08-02 12:30:00,72.16,72.43,71.93,72.21,23833.0,69.3654,69.625,69.1444,69.4135,23833.0
2024-08-02 13:00:00,72.22,72.36,72.09,72.26,21371.0,69.4231,69.5577,69.2982,69.4616,21371.0
2024-08-02 13:30:00,72.26,72.54,72.13,72.19,38251.0,69.4616,69.7307,69.3366,69.3943,38251.0
2024-08-02 14:00:00,72.2,72.63,72.15,72.48,21323.0,69.4039,69.8172,69.3558,69.6731,21323.0
2024-08-02 14:30:00,72.48,72.57,72.14,72.34,37655.0,69.6731,69.7596,69.3462,69.5385,37655.0
2024-08-02 15:00:00,72.34,72.52,72.12,72.34,38341.0,69.5385,69.7115,69.327,69.5385,38341.0
2024-08-02 15:30:00,72.36,72.42,71.66,71.68,211121.0,69.5577,69.6154,68.8848,68.904,211121.0
2024-08-05 09:30:00,68.2,69.56,67.98,68.82,125828.0,65.5588,66.8661,65.3473,66.1548,125828.0
2024-08-05 10:00:00,68.43,70.99,68.43,70.34,129807.0,65.7799,68.2408,65.7799,67.6159,129807.0
2024-08-05 10:30:00,70.25,71.12,70.14,70.37,85052.0,67.5294,68.3657,67.4237,67.6448,85052.0
2024-08-05 11:00:00,70.38,70.56,69.9,70.19,35218.0,67.6544,67.8274,67.193,67.4717,35218.0
2024-08-05 11:30:00,70.05,70.59,69.91,70.58,37158.0,67.3372,67.8562,67.2026,67.8466,37158.0
2024-08-05 12:00:00,70.57,71.15,70.25,71.12,95673.0,67.837,68.3946,67.5294,68.3657,95673.0
2024-08-05 12:30:00,71.05,71.11,70.32,70.55,39803.0,68.2984,68.3561,67.5967,67.8178,39803.0
2024-08-05 13:00:00,70.63,71.05,70.31,70.65,38350.0,67.8947,68.2984,67.5871,67.9139,38350.0
2024-08-05 13:30:00,70.62,71.41,70.61,70.88,78549.0,67.8851,68.6445,67.8755,68.135,78549.0
2024-08-05 14:00:00,70.7,71.09,70.67,71.0,26338.0,67.962,68.3369,67.9331,68.2504,26338.0
2024-08-05 14:30:00,70.97,70.99,70.36,70.44,24612.0,68.2215,68.2408,67.6352,67.7121,24612.0
2024-08-05 15:00:00,70.5,70.59,70.13,70.41,38683.0,67.7697,67.8562,67.4141,67.6832,38683.0
2024-08-05 15:30:00,70.46,70.95,70.28,70.72,190166.0,67.7313,68.2023,67.5583,67.9812,190166.0
2024-08-06 09:30:00,70.55,71.47,69.26,71.47,21182.0,67.8178,68.7022,66.5778,68.7022,21182.0
2024-08-06 10:00:00,71.62,71.62,71.04,71.25,19723.0,68.8464,68.8464,68.2888,68.4907,19723.0
2024-08-06 10:30:00,71.22,72.12,71.09,71.56,13594.0,68.4618,69.327,68.3369,68.7887,13594.0
2024-08-06 11:00:00,71.7,71.74,71.04,71.04,14721.0,68.9233,68.9617,68.2888,68.2888,14721.0
2024-08-06 11:30:00,71.08,71.93,71.06,71.83,14736.0,68.3273,69.1444,68.308,69.0482,14736.0
2024-08-06 12:00:00,71.94,72.45,71.94,72.37,13552.0,69.154,69.6442,69.154,69.5673,13552.0
2024-08-06 12:30:00,72.36,72.57,71.77,71.98,33966.0,69.5577,69.7596,68.9905,69.1924,33966.0
2024-08-06 13:00:00,71.98,72.15,71.8,72.01,13670.0,69.1924,69.3558,69.0194,69.2213,13670.0
2024-08-06 13:30:00,72.0,72.07,71.14,71.19,28666.0,69.2116,69.2789,68.3849,68.433,28666.0
2024-08-06 14:00:00,71.19,71.71,71.11,71.65,21362.0,68.433,68.9329,68.3561,68.8752,21362.0
2024-08-06 14:30:00,71.65,71.66,71.05,71.12,23770.0,68.8752,68.8848,68.2984,68.3657,23770.0
2024-08-06 15:00:00,71.16,71.49,70.84,71.16,39687.0,68.4042,68.7214,68.0966,68.4042,39687.0
2024-08-06 15:30:00,71.17,71.25,70.5,70.54,163904.0,68.4138,68.4907,67.7697,67.8082,163904.0
2024-08-07 09:30:00,71.86,72.8,71.19,71.27,13698.0,69.0771,69.9807,68.433,68.5099,13698.0
2024-08-07 10:00:00,71.31,71.45,69.86,69.86,35811.0,68.5484,68.6829,67.1545,67.1545,35811.0
2024-08-07 10:30:00,69.86,70.53,69.7,70.48,20038.0,67.1545,67.7986,67.0007,67.7505,20038.0
2024-08-07 11:00:00,70.51,70.77,70.33,70.6,15134.0,67.7793,68.0293,67.6063,67.8659,15134.0
2024-08-07 11:30:00,70.52,70.68,70.02,70.33,38534.0,67.789,67.9428,67.3083,67.6063,38534.0
2024-08-07 12:00:00,70.41,70.65,70.08,70.65,24359.0,67.6832,67.9139,67.366,67.9139,24359.0
2024-08-07 12:30:00,70.71,70.72,69.95,70.05,15629.0,67.9716,67.9812,67.241,67.3372,15629.0
2024-08-07 13:00:00,70.04,70.04,69.43,69.48,12258.0,67.3275,67.3275,66.7412,66.7892,12258.0
2024-08-07 13:30:00,69.55,69.79,69.13,69.31,13460.0,66.8565,67.0872,66.4528,66.6258,13460.0
2024-08-07 14:00:00,69.32,69.47,68.97,69.25,29684.0,66.6354,66.7796,66.299,66.5681,29684.0
2024-08-07 14:30:00,69.2,69.21,68.6,68.78,17331.0,66.5201,66.5297,65.9433,66.1163,17331.0
2024-08-07 15:00:00,68.79,69.29,68.71,68.9,18649.0,66.126,66.6066,66.0491,66.2317,18649.0
2024-08-07 15:30:00,68.9,68.9,68.32,68.64,149376.0,66.2317,66.2317,65.6742,65.9818,149376.0
2024-08-08 09:30:00,69.27,70.34,69.0,69.5,48752.0,66.5874,67.6159,66.3278,66.8085,48752.0
2024-08-08 10:00:00,69.83,70.41,69.49,70.41,77069.0,67.1257,67.6832,66.7988,67.6832,77069.0
2024-08-08 10:30:00,70.37,70.86,70.19,70.44,11671.0,67.6448,68.1158,67.4717,67.7121,11671.0
2024-08-08 11:00:00,70.38,70.82,70.08,70.7,9151.0,67.6544,68.0773,67.366,67.962,9151.0
2024-08-08 11:30:00,70.66,70.76,70.06,70.06,23811.0,67.9235,68.0197,67.3468,67.3468,23811.0
2024-08-08 12:00:00,70.14,70.41,70.14,70.31,9555.0,67.4237,67.6832,67.4237,67.5871,9555.0
2024-08-08 12:30:00,70.31,70.46,69.97,70.46,14919.0,67.5871,67.7313,67.2603,67.7313,14919.0
2024-08-08 13:00:00,70.36,70.71,70.25,70.5,19265.0,67.6352,67.9716,67.5294,67.7697,19265.0
2024-08-08 13:30:00,70.49,70.84,70.48,70.52,24668.0,67.7601,68.0966,67.7505,67.789,24668.0
2024-08-08 14:00:00,70.55,70.8,70.46,70.57,12378.0,67.8178,68.0581,67.7313,67.837,12378.0
2024-08-08 14:30:00,70.59,70.73,70.41,70.54,14587.0,67.8562,67.9908,67.6832,67.8082,14587.0
2024-08-08 15:00:00,70.53,70.86,70.44,70.67,33999.0,67.7986,68.1158,67.7121,67.9331,33999.0
2024-08-08 15:30:00,70.62,70.87,70.39,70.84,119638.0,67.8851,68.1254,67.664,68.0966,119638.0
2024-08-09 09:30:00,71.06,71.06,69.36,69.75,16587.0,68.308,68.308,66.6739,67.0488,16587.0
2024-08-09 10:00:00,69.63,70.69,69.51,70.2,13318.0,66.9334,67.9524,66.8181,67.4813,13318.0
2024-08-09 10:30:00,70.11,70.75,69.98,70.44,8962.0,67.3948,68.01,67.2699,67.7121,8962.0
2024-08-09 11:00:00,70.54,71.0,70.54,70.69,6149.0,67.8082,68.2504,67.8082,67.9524,6149.0
2024-08-09 11:30:00,70.54,70.71,70.41,70.44,11145.0,67.8082,67.9716,67.6832,67.7121,11145.0
2024-08-09 12:00:00,70.5,70.61,70.2,70.29,7967.0,67.7697,67.8755,67.4813,67.5679,7967.0
2024-08-09 12:30:00,70.21,70.4,70.05,70.4,11197.0,67.491,67.6736,67.3372,67.6736,11197.0
2024-08-09 13:00:00,70.41,70.61,70.41,70.49,9020.0,67.6832,67.8755,67.6832,67.7601,9020.0
2024-08-09 13:30:00,70.59,70.67,69.96,70.05,7824.0,67.8562,67.9331,67.2506,67.3372,7824.0
2024-08-09 14:00:00,70.11,70.15,69.9,69.91,11211.0,67.3948,67.4333,67.193,67.2026,11211.0
2024-08-09 14:30:00,69.9,70.13,69.83,70.05,12067.0,67.193,67.4141,67.1257,67.3372,12067.0
2024-08-09 15:00:00,70.05,70.28,69.99,70.11,10793.0,67.3372,67.5583,67.2795,67.3948,10793.0
2024-08-09 15:30:00,70.15,70.27,69.97,70.07,58288.0,67.4333,67.5486,67.2603,67.3564,58288.0
2024-08-12 09:30:00,69.75,70.74,69.09,69.09,20001.0,67.0488,68.0004,66.4143,66.4143,20001.0
2024-08-12 10:00:00,69.2,69.69,69.19,69.24,5993.0,66.5201,66.9911,66.5105,66.5585,5993.0
2024-08-12 10:30:00,69.21,69.47,69.2,69.35,9881.0,66.5297,66.7796,66.5201,66.6643,9881.0
2024-08-12 11:00:00,69.43,69.57,69.17,69.23,11152.0,66.7412,66.8757,66.4912,66.5489,11152.0
2024-08-12 11:30:00,69.22,69.48,69.18,69.4,8445.0,66.5393,66.7892,66.5009,66.7123,8445.0
2024-08-12 12:00:00,69.48,69.57,69.17,69.19,8650.0,66.7892,66.8757,66.4912,66.5105,8650.0
2024-08-12 12:30:00,69.23,69.31,69.12,69.19,11763.0,66.5489,66.6258,66.4432,66.5105,11763.0
2024-08-12 13:00:00,69.15,69.36,68.79,69.03,26394.0,66.472,66.6739,66.126,66.3567,26394.0
2024-08-12 13:30:00,69.16,69.28,68.89,68.89,14567.0,66.4816,66.597,66.2221,66.2221,14567.0
2024-08-12 14:00:00,68.95,69.13,68.88,68.99,12285.0,66.2798,66.4528,66.2125,66.3182,12285.0
2024-08-12 14:30:00,68.94,69.08,68.85,68.99,11162.0,66.2701,66.4047,66.1836,66.3182,11162.0
2024-08-12 15:00:00,68.99,69.28,68.92,69.26,22240.0,66.3182,66.597,66.2509,66.5778,22240.0
2024-08-12 15:30:00,69.26,69.32,68.84,68.94,91009.0,66.5778,66.6354,66.174,66.2701,91009.0
2024-08-13 09:30:00,69.25,70.27,68.54,70.12,20634.0,66.5681,67.5486,65.8856,67.4044,20634.0
2024-08-13 10:00:00,70.18,70.31,69.55,70.05,14863.0,67.4621,67.5871,66.8565,67.3372,14863.0
2024-08-13 10:30:00,70.05,70.35,69.6,70.09,14707.0,67.3372,67.6255,66.9046,67.3756,14707.0
2024-08-13 11:00:00,70.14,70.21,69.88,70.17,18545.0,67.4237,67.491,67.1737,67.4525,18545.0
2024-08-13 11:30:00,70.23,70.35,70.06,70.22,29298.0,67.5102,67.6255,67.3468,67.5006,29298.0
2024-08-13 12:00:00,70.22,70.73,70.19,70.43,19702.0,67.5006,67.9908,67.4717,67.7024,19702.0
2024-08-13 12:30:00,70.46,70.69,70.26,70.59,31693.0,67.7313,67.9524,67.539,67.8562,31693.0
2024-08-13 13:00:00,70.57,70.67,70.34,70.45,13280.0,67.837,67.9331,67.6159,67.7217,13280.0
2024-08-13 13:30:00,70.52,70.63,70.3,70.47,19326.0,67.789,67.8947,67.5775,67.7409,19326.0
2024-08-13 14:00:00,70.47,70.65,70.41,70.51,19751.0,67.7409,67.9139,67.6832,67.7793,19751.0
2024-08-13 14:30:00,70.51,70.98,70.43,70.81,25444.0,67.7793,68.2311,67.7024,68.0677,25444.0
2024-08-13 15:00:00,70.81,70.81,70.51,70.75,22923.0,68.0677,68.0677,67.7793,68.01,22923.0
2024-08-13 15:30:00,70.75,71.01,70.51,70.89,131187.0,68.01,68.26,67.7793,68.1446,131187.0
2024-08-14 09:30:00,70.91,71.24,70.02,70.02,8741.0,68.1639,68.4811,67.3083,67.3083,8741.0
2024-08-14 10:00:00,70.19,70.46,69.75,70.3,5854.0,67.4717,67.7313,67.0488,67.5775,5854.0
2024-08-14 10:30:00,70.45,70.45,69.55,69.77,70723.0,67.7217,67.7217,66.8565,67.068,70723.0
2024-08-14 11:00:00,69.7,69.88,69.6,69.78,7319.0,67.0007,67.1737,66.9046,67.0776,7319.0
2024-08-14 11:30:00,69.89,70.0,69.71,69.92,13433.0,67.1834,67.2891,67.0103,67.2122,13433.0
2024-08-14 12:00:00,69.92,70.02,69.25,69.46,11465.0,67.2122,67.3083,66.5681,66.77,11465.0
2024-08-14 12:30:00,69.4,69.69,69.38,69.69,12424.0,66.7123,66.9911,66.6931,66.9911,12424.0
2024-08-14 13:00:00,69.66,69.98,69.61,69.83,22946.0,66.9623,67.2699,66.9142,67.1257,22946.0
2024-08-14 13:30:00,69.77,70.06,69.51,70.05,14092.0,67.068,67.3468,66.8181,67.3372,14092.0
2024-08-14 14:00:00,70.03,70.18,69.87,69.97,15654.0,67.3179,67.4621,67.1641,67.2603,15654.0
2024-08-14 14:30:00,69.95,70.45,69.95,70.42,15139.0,67.241,67.7217,67.241,67.6928,15139.0
2024-08-14 15:00:00,70.42,70.58,70.3,70.4,17994.0,67.6928,67.8466,67.5775,67.6736,17994.0
2024-08-14 15:30:00,70.4,70.7,70.15,70.45,96510.0,67.6736,67.962,67.4333,67.7217,96510.0
2024-08-15 09:30:00,71.81,72.27,70.6,70.86,17144.0,69.029,69.4712,67.8659,68.1158,17144.0
2024-08-15 10:00:00,71.08,72.17,70.85,71.93,25083.0,68.3273,69.3751,68.1062,69.1444,25083.0
2024-08-15 10:30:00,71.81,72.14,71.81,72.12,18941.0,69.029,69.3462,69.029,69.327,18941.0
2024-08-15 11:00:00,72.06,72.62,72.04,72.43,33994.0,69.2693,69.8076,69.2501,69.625,33994.0
2024-08-15 11:30:00,72.43,72.43,72.04,72.13,24002.0,69.625,69.625,69.2501,69.3366,24002.0
2024-08-15 12:00:00,72.13,72.39,71.96,72.11,30273.0,69.3366,69.5865,69.1732,69.3174,30273.0
2024-08-15 12:30:00,72.15,72.51,72.07,72.46,22899.0,69.3558,69.7019,69.2789,69.6538,22899.0
2024-08-15 13:00:00,72.42,72.51,72.19,72.49,14380.0,69.6154,69.7019,69.3943,69.6827,14380.0
2024-08-15 13:30:00,72.44,72.6,72.35,72.45,37401.0,69.6346,69.7884,69.5481,69.6442,37401.0
2024-08-15 14:00:00,72.45,72.51,72.25,72.42,39186.0,69.6442,69.7019,69.452,69.6154,39186.0
2024-08-15 14:30:00,72.45,72.47,72.28,72.4,51051.0,69.6442,69.6634,69.4808,69.5961,51051.0
2024-08-15 15:00:00,72.37,72.95,72.29,72.91,46697.0,69.5673,70.1248,69.4904,70.0864,46697.0
2024-08-15 15:30:00,72.89,72.91,72.48,72.63,241346.0,70.0672,70.0864,69.6731,69.8172,241346.0
2024-08-16 09:30:00,72.27,73.51,72.27,73.4,29867.0,69.4712,70.6632,69.4712,70.5574,29867.0
2024-08-16 10:00:00,73.35,73.42,71.89,72.02,31102.0,70.5094,70.5766,69.1059,69.2309,31102.0
2024-08-16 10:30:00,72.02,72.15,71.36,71.68,20003.0,69.2309,69.3558,68.5964,68.904,20003.0
2024-08-16 11:00:00,71.67,71.98,71.61,71.98,13863.0,68.8944,69.1924,68.8367,69.1924,13863.0
2024-08-16 11:30:00,71.87,71.87,71.39,71.58,23743.0,69.0867,69.0867,68.6253,68.8079,23743.0
2024-08-16 12:00:00,71.53,72.01,71.46,71.9,16381.0,68.7598,69.2213,68.6926,69.1155,16381.0
2024-08-16 12:30:00,71.9,71.98,71.71,71.98,11103.0,69.1155,69.1924,68.9329,69.1924,11103.0
2024-08-16 13:00:00,72.02,72.44,72.02,72.2,20220.0,69.2309,69.6346,69.2309,69.4039,20220.0
2024-08-16 13:30:00,72.25,72.35,71.99,72.18,28105.0,69.452,69.5481,69.202,69.3847,28105.0
2024-08-16 14:00:00,72.21,72.24,71.75,71.92,20958.0,69.4135,69.4423,68.9713,69.1347,20958.0
2024-08-16 14:30:00,71.98,72.04,71.82,71.92,14144.0,69.1924,69.2501,69.0386,69.1347,14144.0
2024-08-16 15:00:00,71.96,72.11,71.69,71.7,25418.0,69.1732,69.3174,68.9136,68.9233,25418.0
2024-08-16 15:30:00,71.69,72.41,71.69,72.3,94334.0,68.9136,69.6058,68.9136,69.5,94334.0
2024-08-19 09:30:00,72.28,72.75,71.7,71.74,13091.0,69.4808,69.9326,68.9233,68.9617,13091.0
2024-08-19 10:00:00,72.1,72.27,71.82,72.23,4751.0,69.3078,69.4712,69.0386,69.4327,4751.0
2024-08-19 10:30:00,72.17,72.6,72.16,72.31,11463.0,69.3751,69.7884,69.3654,69.5096,11463.0
2024-08-19 11:00:00,72.32,72.56,72.32,72.45,34868.0,69.5192,69.75,69.5192,69.6442,34868.0
2024-08-19 11:30:00,72.41,72.56,72.15,72.16,8127.0,69.6058,69.75,69.3558,69.3654,8127.0
2024-08-19 12:00:00,72.11,72.37,72.03,72.31,9870.0,69.3174,69.5673,69.2405,69.5096,9870.0
2024-08-19 12:30:00,72.31,72.44,72.26,72.43,10355.0,69.5096,69.6346,69.4616,69.625,10355.0
2024-08-19 13:00:00,72.35,72.41,72.21,72.26,8497.0,69.5481,69.6058,69.4135,69.4616,8497.0
2024-08-19 13:30:00,72.26,72.47,72.18,72.38,9611.0,69.4616,69.6634,69.3847,69.5769,9611.0
2024-08-19 14:00:00,72.36,72.36,72.05,72.13,8368.0,69.5577,69.5577,69.2597,69.3366,8368.0
2024-08-19 14:30:00,72.14,72.21,71.97,72.13,8561.0,69.3462,69.4135,69.1828,69.3366,8561.0
2024-08-19 15:00:00,72.06,72.17,71.96,72.11,13720.0,69.2693,69.3751,69.1732,69.3174,13720.0
2024-08-19 15:30:00,72.11,72.39,71.87,72.37,91734.0,69.3174,69.5865,69.0867,69.5673,91734.0
2024-08-20 09:30:00,72.24,72.55,71.99,72.06,20496.0,69.4423,69.7403,69.202,69.2693,20496.0
2024-08-20 10:00:00,72.15,72.27,71.84,71.97,16833.0,69.3558,69.4712,69.0578,69.1828,16833.0
2024-08-20 10:30:00,71.91,72.16,71.67,71.99,18288.0,69.1251,69.3654,68.8944,69.202,18288.0
2024-08-20 11:00:00,71.93,72.29,71.8,72.02,25826.0,69.1444,69.4904,69.0194,69.2309,25826.0
2024-08-20 11:30:00,72.02,72.21,71.88,72.17,9214.0,69.2309,69.4135,69.0963,69.3751,9214.0
2024-08-20 12:00:00,72.18,72.22,71.99,72.14,9086.0,69.3847,69.4231,69.202,69.3462,9086.0
2024-08-20 12:30:00,72.14,72.19,71.73,71.87,37541.0,69.3462,69.3943,68.9521,69.0867,37541.0
2024-08-20 13:00:00,71.87,71.87,71.59,71.66,19742.0,69.0867,69.0867,68.8175,68.8848,19742.0
2024-08-20 13:30:00,71.66,71.68,71.35,71.4,9246.0,68.8848,68.904,68.5868,68.6349,9246.0
2024-08-20 14:00:00,71.43,71.82,71.1,71.78,23384.0,68.6637,69.0386,68.3465,69.0002,23384.0
2024-08-20 14:30:00,71.77,71.83,71.62,71.66,15358.0,68.9905,69.0482,68.8464,68.8848,15358.0
2024-08-20 15:00:00,71.67,71.81,71.47,71.8,26458.0,68.8944,69.029,68.7022,69.0194,26458.0
2024-08-20 15:30:00,71.8,72.05,71.69,71.89,102317.0,69.0194,69.2597,68.9136,69.1059,102317.0
2024-08-21 09:30:00,72.32,72.53,71.47,71.84,22729.0,69.5192,69.7211,68.7022,69.0578,22729.0
2024-08-21 10:00:00,71.86,71.86,70.74,71.05,55040.0,69.0771,69.0771,68.0004,68.2984,55040.0
2024-08-21 10:30:00,71.19,71.65,70.87,71.19,26096.0,68.433,68.8752,68.1254,68.433,26096.0
2024-08-21 11:00:00,71.22,71.38,71.0,71.33,8002.0,68.4618,68.6157,68.2504,68.5676,8002.0
2024-08-21 11:30:00,71.28,71.28,70.85,71.02,6632.0,68.5195,68.5195,68.1062,68.2696,6632.0
2024-08-21 12:00:00,71.0,71.14,70.88,71.03,14420.0,68.2504,68.3849,68.135,68.2792,14420.0
2024-08-21 12:30:00,71.1,71.1,70.87,70.98,11683.0,68.3465,68.3465,68.1254,68.2311,11683.0
2024-08-21 13:00:00,71.03,71.04,70.56,70.76,17063.0,68.2792,68.2888,67.8274,68.0197,17063.0
2024-08-21 13:30:00,70.73,70.97,70.61,70.86,15083.0,67.9908,68.2215,67.8755,68.1158,15083.0
2024-08-21 14:00:00,70.83,70.89,70.55,70.81,16364.0,68.087,68.1446,67.8178,68.0677,16364.0
2024-08-21 14:30:00,70.86,71.0,70.7,70.77,13570.0,68.1158,68.2504,67.962,68.0293,13570.0
2024-08-21 15:00:00,70.78,70.78,70.35,70.59,32069.0,68.0389,68.0389,67.6255,67.8562,32069.0
2024-08-21 15:30:00,70.59,71.01,70.36,71.0,185317.0,67.8562,68.26,67.6352,68.2504,185317.0
2024-08-22 09:30:00,71.0,71.41,70.65,71.1,17448.0,68.2504,68.6445,67.9139,68.3465,17448.0
2024-08-22 10:00:00,70.93,71.13,70.81,70.91,11969.0,68.1831,68.3753,68.0677,68.1639,11969.0
2024-08-22 10:30:00,70.99,71.24,70.82,70.87,27430.0,68.2408,68.4811,68.0773,68.1254,27430.0
2024-08-22 11:00:00,70.9,71.05,70.38,70.59,14327.0,68.1542,68.2984,67.6544,67.8562,14327.0
2024-08-22 11:30:00,70.58,70.7,70.06,70.16,48054.0,67.8466,67.962,67.3468,67.4429,48054.0
2024-08-22 12:00:00,70.1,70.54,70.1,70.5,28911.0,67.3852,67.8082,67.3852,67.7697,28911.0
2024-08-22 12:30:00,70.45,70.73,70.43,70.51,19223.0,67.7217,67.9908,67.7024,67.7793,19223.0
2024-08-22 13:00:00,70.5,70.63,70.38,70.5,11715.0,67.7697,67.8947,67.6544,67.7697,11715.0
2024-08-22 13:30:00,70.45,70.51,70.29,70.31,14486.0,67.7217,67.7793,67.5679,67.5871,14486.0
2024-08-22 14:00:00,70.28,70.33,69.95,70.21,22092.0,67.5583,67.6063,67.241,67.491,22092.0
2024-08-22 14:30:00,70.15,70.21,69.88,69.88,16363.0,67.4333,67.491,67.1737,67.1737,16363.0
2024-08-22 15:00:00,69.94,70.31,69.87,70.05,30401.0,67.2314,67.5871,67.1641,67.3372,30401.0
2024-08-22 15:30:00,70.05,70.24,69.77,69.98,112983.0,67.3372,67.5198,67.068,67.2699,112983.0
2024-08-23 09:30:00,69.9,70.35,69.54,70.35,14033.0,67.8108,68.2473,67.4616,68.2473,14033.0
2024-08-23 10:00:00,70.53,71.91,70.44,71.91,18886.0,68.422,69.7607,68.3347,69.7607,18886.0
2024-08-23 10:30:00,71.98,72.24,71.38,71.9,19500.0,69.8286,70.0809,69.2466,69.751,19500.0
2024-08-23 11:00:00,71.89,72.63,71.78,72.63,6374.0,69.7413,70.4592,69.6346,70.4592,6374.0
2024-08-23 11:30:00,72.53,72.72,71.76,71.89,21474.0,70.3622,70.5465,69.6152,69.7413,21474.0
2024-08-23 12:00:00,71.84,72.0,71.67,72.0,10161.0,69.6928,69.848,69.5279,69.848,10161.0
2024-08-23 12:30:00,71.97,72.14,71.81,72.0,9935.0,69.8189,69.9838,69.6637,69.848,9935.0
2024-08-23 13:00:00,72.0,72.25,71.95,72.25,12784.0,69.848,70.0906,69.7995,70.0906,12784.0
2024-08-23 13:30:00,72.2,72.24,71.91,71.92,8211.0,70.042,70.0809,69.7607,69.7704,8211.0
2024-08-23 14:00:00,71.87,71.95,71.61,71.67,9884.0,69.7219,69.7995,69.4697,69.5279,9884.0
2024-08-23 14:30:00,71.67,71.67,71.4,71.42,29862.0,69.5279,69.5279,69.266,69.2854,29862.0
2024-08-23 15:00:00,71.62,71.87,71.6,71.79,5430.0,69.4794,69.7219,69.46,69.6443,5430.0
2024-08-23 15:30:00,71.79,72.05,71.64,71.77,45569.0,69.6443,69.8965,69.4988,69.6249,45569.0
2024-08-26 09:30:00,72.2,72.95,71.81,72.34,17425.0,70.042,70.7696,69.6637,70.1779,17425.0
2024-08-26 10:00:00,72.52,73.02,72.37,73.02,20824.0,70.3525,70.8375,70.207,70.8375,20824.0
2024-08-26 10:30:00,73.01,73.05,72.1,72.11,15593.0,70.8278,70.8666,69.945,69.9547,15593.0
2024-08-26 11:00:00,72.2,72.57,71.65,71.81,42272.0,70.042,70.401,69.5085,69.6637,42272.0
2024-08-26 11:30:00,71.8,72.18,71.73,72.02,10227.0,69.654,70.0226,69.5861,69.8674,10227.0
2024-08-26 12:00:00,72.04,72.2,71.92,72.16,14709.0,69.8868,70.042,69.7704,70.0032,14709.0
2024-08-26 12:30:00,72.16,72.48,72.1,72.44,10520.0,70.0032,70.3137,69.945,70.2749,10520.0
2024-08-26 13:00:00,72.39,72.58,72.32,72.32,9987.0,70.2264,70.4107,70.1585,70.1585,9987.0
2024-08-26 13:30:00,72.38,72.44,72.05,72.12,9277.0,70.2167,70.2749,69.8965,69.9644,9277.0
2024-08-26 14:00:00,72.14,72.37,72.1,72.33,7206.0,69.9838,70.207,69.945,70.1682,7206.0
2024-08-26 14:30:00,72.37,72.37,72.05,72.15,13757.0,70.207,70.207,69.8965,69.9935,13757.0
2024-08-26 15:00:00,72.19,72.37,72.02,72.09,19084.0,70.0323,70.207,69.8674,69.9353,19084.0
2024-08-26 15:30:00,72.09,72.33,71.98,72.32,99960.0,69.9353,70.1682,69.8286,70.1585,99960.0
2024-08-27 09:30:00,71.73,71.97,70.71,71.02,27466.0,69.5861,69.8189,68.5966,68.8973,27466.0
2024-08-27 10:00:00,70.78,71.12,69.66,70.77,37148.0,68.6645,68.9943,67.578,68.6548,37148.0
2024-08-27 10:30:00,70.86,71.03,70.59,70.81,19233.0,68.7421,68.907,68.4802,68.6936,19233.0
2024-08-27 11:00:00,70.82,71.0,70.56,70.8,20227.0,68.7033,68.8779,68.4511,68.6839,20227.0
2024-08-27 11:30:00,70.83,70.83,70.56,70.57,14941.0,68.713,68.713,68.4511,68.4608,14941.0
2024-08-27 12:00:00,70.63,70.86,70.61,70.77,10187.0,68.519,68.7421,68.4996,68.6548,10187.0
2024-08-27 12:30:00,70.74,70.85,70.61,70.71,7474.0,68.6257,68.7324,68.4996,68.5966,7474.0
2024-08-27 13:00:00,70.77,71.27,70.69,71.19,20173.0,68.6548,69.1398,68.5772,69.0622,20173.0
2024-08-27 13:30:00,71.19,71.34,70.96,70.96,20093.0,69.0622,69.2078,68.8391,68.8391,20093.0
2024-08-27 14:00:00,70.94,71.07,70.69,70.84,9842.0,68.8197,68.9458,68.5772,68.7227,9842.0
2024-08-27 14:30:00,70.82,71.1,70.81,70.98,16006.0,68.7033,68.9749,68.6936,68.8585,16006.0
2024-08-27 15:00:00,70.95,71.24,70.89,71.04,21045.0,68.8294,69.1107,68.7712,68.9167,21045.0
2024-08-27 15:30:00,71.06,71.23,70.78,71.1,115641.0,68.9361,69.101,68.6645,68.9749,115641.0
2024-08-28 09:30:00,70.53,71.71,70.53,71.3,21410.0,68.422,69.5667,68.422,69.1689,21410.0
2024-08-28 10:00:00,71.25,71.31,70.97,71.06,15449.0,69.1204,69.1786,68.8488,68.9361,15449.0
2024-08-28 10:30:00,71.0,71.63,71.0,71.48,61526.0,68.8779,69.4891,68.8779,69.3436,61526.0
2024-08-28 11:00:00,71.42,71.72,71.04,71.29,38238.0,69.2854,69.5764,68.9167,69.1592,38238.0
2024-08-28 11:30:00,71.33,71.41,71.23,71.38,10364.0,69.198,69.2757,69.101,69.2466,10364.0
2024-08-28 12:00:00,71.37,71.49,71.26,71.4,47660.0,69.2369,69.3533,69.1301,69.266,47660.0
2024-08-28 12:30:00,71.44,71.69,71.36,71.56,20078.0,69.3048,69.5473,69.2272,69.4212,20078.0
2024-08-28 13:00:00,71.55,71.62,71.37,71.43,37471.0,69.4115,69.4794,69.2369,69.2951,37471.0
2024-08-28 13:30:00,71.43,71.45,70.76,70.89,33259.0,69.2951,69.3145,68.6451,68.7712,33259.0
2024-08-28 14:00:00,70.85,71.09,70.82,71.05,23661.0,68.7324,68.9652,68.7033,68.9264,23661.0
2024-08-28 14:30:00,71.03,71.38,70.88,71.38,63585.0,68.907,69.2466,68.7615,69.2466,63585.0
2024-08-28 15:00:00,71.39,71.53,71.07,71.29,35656.0,69.2563,69.3921,68.9458,69.1592,35656.0
2024-08-28 15:30:00,71.3,71.31,70.67,70.72,215000.0,69.1689,69.1786,68.5578,68.6063,215000.0
2024-08-29 09:30:00,70.92,71.0,70.18,70.73,21728.0,68.8003,68.8779,68.0824,68.616,21728.0
2024-08-29 10:00:00,70.63,71.6,70.62,71.4,15262.0,68.519,69.46,68.5093,69.266,15262.0
2024-08-29 10:30:00,71.41,71.5,71.04,71.19,16401.0,69.2757,69.363,68.9167,69.0622,16401.0
2024-08-29 11:00:00,71.21,71.57,71.2,71.56,10848.0,69.0816,69.4309,69.0719,69.4212,10848.0
2024-08-29 11:30:00,71.61,71.75,71.58,71.64,5862.0,69.4697,69.6055,69.4406,69.4988,5862.0
2024-08-29 12:00:00,71.81,71.87,71.51,71.51,3966.0,69.6637,69.7219,69.3727,69.3727,3966.0
2024-08-29 12:30:00,71.55,71.6,71.39,71.49,5233.0,69.4115,69.46,69.2563,69.3533,5233.0
2024-08-29 13:00:00,71.48,71.7,71.37,71.7,5739.0,69.3436,69.557,69.2369,69.557,5739.0
2024-08-29 13:30:00,71.72,71.91,71.64,71.91,6222.0,69.5764,69.7607,69.4988,69.7607,6222.0
2024-08-29 14:00:00,71.82,71.86,71.58,71.59,9256.0,69.6734,69.7122,69.4406,69.4503,9256.0
2024-08-29 14:30:00,71.52,71.64,71.12,71.27,9726.0,69.3824,69.4988,68.9943,69.1398,9726.0
2024-08-29 15:00:00,71.27,71.44,71.12,71.44,8425.0,69.1398,69.3048,68.9943,69.3048,8425.0
2024-08-29 15:30:00,71.45,71.46,70.84,71.06,38589.0,69.3145,69.3242,68.7227,68.9361,38589.0
2024-08-30 09:30:00,71.2,71.78,70.88,70.88,5121.0,69.0719,69.6346,68.7615,68.7615,5121.0
2024-08-30 10:00:00,71.23,71.38,70.72,70.95,3111.0,69.101,69.2466,68.6063,68.8294,3111.0
2024-08-30 10:30:00,70.84,70.95,70.69,70.82,4972.0,68.7227,68.8294,68.5772,68.7033,4972.0
2024-08-30 11:00:00,70.73,70.85,70.12,70.15,10422.0,68.616,68.7324,68.0242,68.0533,10422.0
2024-08-30 11:30:00,70.09,70.27,69.93,70.21,4894.0,67.9951,68.1697,67.8399,68.1115,4894.0
2024-08-30 12:00:00,70.22,70.37,69.93,69.97,3653.0,68.1212,68.2667,67.8399,67.8787,3653.0
2024-08-30 12:30:00,70.03,70.03,69.8,69.89,4876.0,67.9369,67.9369,67.7138,67.8011,4876.0
2024-08-30 13:00:00,69.99,70.0,69.77,69.79,4339.0,67.8981,67.9078,67.6847,67.7041,4339.0
2024-08-30 13:30:00,69.82,69.96,69.79,69.88,4701.0,67.7332,67.869,67.7041,67.7914,4701.0
2024-08-30 14:00:00,69.96,70.34,69.92,70.19,7339.0,67.869,68.2376,67.8302,68.0921,7339.0
2024-08-30 14:30:00,70.23,70.45,70.2,70.42,10108.0,68.1309,68.3444,68.1018,68.3152,10108.0
2024-08-30 15:00:00,70.44,70.66,70.38,70.58,11484.0,68.3347,68.5481,68.2764,68.4705,11484.0
2024-08-30 15:30:00,70.62,71.07,70.5,70.97,84410.0,68.5093,68.9458,68.3929,68.8488,84410.0
2024-09-03 09:30:00,70.01,70.7,69.21,70.03,14753.0,67.9175,68.5869,67.1414,67.9369,14753.0
2024-09-03 10:00:00,69.98,70.17,69.58,70.11,12697.0,67.8884,68.0727,67.5004,68.0145,12697.0
2024-09-03 10:30:00,70.02,70.2,69.87,69.94,12214.0,67.9272,68.1018,67.7817,67.8496,12214.0
2024-09-03 11:00:00,70.01,70.33,70.01,70.13,7188.0,67.9175,68.2279,67.9175,68.0339,7188.0
2024-09-03 11:30:00,70.2,70.24,70.0,70.15,9325.0,68.1018,68.1406,67.9078,68.0533,9325.0
2024-09-03 12:00:00,70.16,70.27,70.06,70.16,8286.0,68.063,68.1697,67.966,68.063,8286.0
2024-09-03 12:30:00,70.14,70.25,70.07,70.2,10511.0,68.0436,68.1503,67.9757,68.1018,10511.0
2024-09-03 13:00:00,70.17,70.36,70.1,70.36,6476.0,68.0727,68.257,68.0048,68.257,6476.0
2024-09-03 13:30:00,70.35,70.51,70.25,70.31,11043.0,68.2473,68.4026,68.1503,68.2085,11043.0
2024-09-03 14:00:00,70.32,70.58,70.26,70.58,11021.0,68.2182,68.4705,68.16,68.4705,11021.0
2024-09-03 14:30:00,70.5,70.64,70.2,70.29,17854.0,68.3929,68.5287,68.1018,68.1891,17854.0
2024-09-03 15:00:00,70.27,70.3,69.98,70.06,19248.0,68.1697,68.1988,67.8884,67.966,19248.0
2024-09-03 15:30:00,70.08,70.62,69.6,70.6,88150.0,67.9854,68.5093,67.5198,68.4899,88150.0
2024-09-04 09:30:00,70.34,70.9,70.1,70.89,11120.0,68.2376,68.7809,68.0048,68.7712,11120.0
2024-09-04 10:00:00,70.81,71.32,70.55,71.15,30575.0,68.6936,69.1883,68.4414,69.0234,30575.0
2024-09-04 10:30:00,71.21,71.7,71.1,71.11,24418.0,69.0816,69.557,68.9749,68.9846,24418.0
2024-09-04 11:00:00,71.28,71.39,70.95,71.02,12081.0,69.1495,69.2563,68.8294,68.8973,12081.0
2024-09-04 11:30:00,70.96,70.96,70.68,70.75,9099.0,68.8391,68.8391,68.5675,68.6354,9099.0
2024-09-04 12:00:00,70.68,70.73,70.49,70.68,13429.0,68.5675,68.616,68.3832,68.5675,13429.0
2024-09-04 12:30:00,70.7,70.85,70.47,70.63,9151.0,68.5869,68.7324,68.3638,68.519,9151.0
2024-09-04 13:00:00,70.63,70.66,70.34,70.34,9332.0,68.519,68.5481,68.2376,68.2376,9332.0
2024-09-04 13:30:00,70.33,70.48,70.15,70.45,12939.0,68.2279,68.3735,68.0533,68.3444,12939.0
2024-09-04 14:00:00,70.39,70.44,70.22,70.41,8221.0,68.2861,68.3347,68.1212,68.3055,8221.0
2024-09-04 14:30:00,70.39,70.46,70.15,70.25,7323.0,68.2861,68.3541,68.0533,68.1503,7323.0
2024-09-04 15:00:00,70.23,70.23,70.0,70.17,10478.0,68.1309,68.1309,67.9078,68.0727,10478.0
2024-09-04 15:30:00,70.16,70.19,69.84,69.86,54039.0,68.063,68.0921,67.7526,67.772,54039.0
2024-09-05 09:30:00,70.1,70.1,68.75,69.38,38876.0,68.0048,68.0048,66.6952,67.3063,38876.0
2024-09-05 10:00:00,69.4,70.21,69.3,69.43,37021.0,67.3257,68.1115,67.2287,67.3548,37021.0
2024-09-05 10:30:00,69.5,69.81,69.38,69.38,23257.0,67.4227,67.7235,67.3063,67.3063,23257.0
2024-09-05 11:00:00,69.37,69.42,68.93,69.11,23518.0,67.2966,67.3451,66.8698,67.0444,23518.0
2024-09-05 11:30:00,69.08,69.25,68.98,69.19,17774.0,67.0153,67.1802,66.9183,67.122,17774.0
2024-09-05 12:00:00,69.19,69.58,69.15,69.58,14057.0,67.122,67.5004,67.0832,67.5004,14057.0
2024-09-05 12:30:00,69.54,69.65,69.43,69.58,9605.0,67.4616,67.5683,67.3548,67.5004,9605.0
2024-09-05 13:00:00,69.58,69.58,69.29,69.31,9078.0,67.5004,67.5004,67.219,67.2384,9078.0
2024-09-05 13:30:00,69.29,69.81,69.29,69.65,29911.0,67.219,67.7235,67.219,67.5683,29911.0
2024-09-05 14:00:00,69.65,69.65,69.42,69.45,6504.0,67.5683,67.5683,67.3451,67.3742,6504.0
2024-09-05 14:30:00,69.39,69.53,69.15,69.17,20962.0,67.316,67.4518,67.0832,67.1026,20962.0
2024-09-05 15:00:00,69.16,69.27,68.97,69.27,51961.0,67.0929,67.1996,66.9086,67.1996,51961.0
2024-09-05 15:30:00,69.28,69.49,68.75,68.85,129549.0,67.2093,67.413,66.6952,66.7922,129549.0
2024-09-06 09:30:00,68.84,69.26,68.78,69.2,9007.0,66.7825,67.1899,66.7243,67.1317,9007.0
2024-09-06 10:00:00,68.92,69.1,68.65,68.7,15688.0,66.8601,67.0347,66.5982,66.6467,15688.0
2024-09-06 10:30:00,68.59,68.89,68.29,68.34,14025.0,66.5399,66.831,66.2489,66.2974,14025.0
2024-09-06 11:00:00,68.36,68.98,68.02,68.04,11651.0,66.3168,66.9183,65.987,66.0064,11651.0
2024-09-06 11:30:00,67.94,68.06,67.72,67.78,5469.0,65.9094,66.0258,65.6959,65.7542,5469.0
2024-09-06 12:00:00,67.71,68.2,67.68,68.0,9960.0,65.6862,66.1616,65.6571,65.9676,9960.0
2024-09-06 12:30:00,67.98,68.38,67.92,68.18,15916.0,65.9482,66.3362,65.89,66.1422,15916.0
2024-09-06 13:00:00,68.24,68.63,68.22,68.55,6864.0,66.2004,66.5787,66.181,66.5011,6864.0
2024-09-06 13:30:00,68.49,68.85,68.36,68.47,15187.0,66.4429,66.7922,66.3168,66.4235,15187.0
2024-09-06 14:00:00,68.47,68.47,68.18,68.36,8118.0,66.4235,66.4235,66.1422,66.3168,8118.0
2024-09-06 14:30:00,68.41,68.44,68.14,68.23,12959.0,66.3653,66.3944,66.1034,66.1907,12959.0
2024-09-06 15:00:00,68.25,68.34,67.97,68.23,24762.0,66.2101,66.2974,65.9385,66.1907,24762.0
2024-09-06 15:30:00,68.15,68.21,67.72,67.84,77261.0,66.1131,66.1713,65.6959,65.8124,77261.0
2024-09-09 09:30:00,67.9,68.28,67.61,67.63,11551.0,65.8706,66.2392,65.5892,65.6086,11551.0
2024-09-09 10:00:00,67.74,68.26,67.74,67.91,15866.0,65.7153,66.2198,65.7153,65.8803,15866.0
2024-09-09 10:30:00,67.81,67.97,67.68,67.83,11528.0,65.7833,65.9385,65.6571,65.8027,11528.0
2024-09-09 11:00:00,67.76,68.05,67.66,67.96,11203.0,65.7348,66.0161,65.6377,65.9288,11203.0
2024-09-09 11:30:00,67.94,68.43,67.78,68.31,29335.0,65.9094,66.3847,65.7542,66.2683,29335.0
2024-09-09 12:00:00,68.34,68.43,68.23,68.26,12503.0,66.2974,66.3847,66.1907,66.2198,12503.0
2024-09-09 12:30:00,68.28,68.34,68.18,68.21,10746.0,66.2392,66.2974,66.1422,66.1713,10746.0
2024-09-09 13:00:00,68.2,68.31,68.12,68.16,9758.0,66.1616,66.2683,66.084,66.1228,9758.0
2024-09-09 13:30:00,68.12,68.12,67.87,67.92,8901.0,66.084,66.084,65.8415,65.89,8901.0
2024-09-09 14:00:00,67.94,67.95,67.8,67.92,8707.0,65.9094,65.9191,65.7736,65.89,8707.0
2024-09-09 14:30:00,67.9,67.94,67.77,67.93,10579.0,65.8706,65.9094,65.7445,65.8997,10579.0
2024-09-09 15:00:00,67.86,67.94,67.75,67.92,15141.0,65.8318,65.9094,65.7251,65.89,15141.0
2024-09-09 15:30:00,67.89,67.9,67.33,67.41,145230.0,65.8609,65.8706,65.3176,65.3952,145230.0
2024-09-10 09:30:00,67.4,67.98,67.13,67.51,20573.0,65.3855,65.9482,65.1236,65.4922,20573.0
2024-09-10 10:00:00,67.51,67.55,66.81,67.11,37620.0,65.4922,65.531,64.8131,65.1042,37620.0
2024-09-10 10:30:00,67.1,67.54,67.1,67.34,15718.0,65.0945,65.5213,65.0945,65.3273,15718.0
2024-09-10 11:00:00,67.37,67.96,67.25,67.96,21704.0,65.3564,65.9288,65.24,65.9288,21704.0
2024-09-10 11:30:00,67.98,68.01,67.22,67.22,9302.0,65.9482,65.9773,65.2109,65.2109,9302.0
2024-09-10 12:00:00,67.27,67.39,67.08,67.34,16241.0,65.2594,65.3758,65.0751,65.3273,16241.0
2024-09-10 12:30:00,67.37,67.68,67.37,67.44,12295.0,65.3564,65.6571,65.3564,65.4243,12295.0
2024-09-10 13:00:00,67.44,67.62,67.33,67.48,7695.0,65.4243,65.5989,65.3176,65.4631,7695.0
2024-09-10 13:30:00,67.48,67.49,67.28,67.28,6788.0,65.4631,65.4728,65.2691,65.2691,6788.0
2024-09-10 14:00:00,67.3,67.4,67.14,67.4,7607.0,65.2885,65.3855,65.1333,65.3855,7607.0
2024-09-10 14:30:00,67.37,67.51,67.3,67.44,7636.0,65.3564,65.4922,65.2885,65.4243,7636.0
2024-09-10 15:00:00,67.42,67.43,67.21,67.21,9375.0,65.4049,65.4146,65.2012,65.2012,9375.0
2024-09-10 15:30:00,67.18,67.18,66.91,67.02,82734.0,65.1721,65.1721,64.9102,65.0169,82734.0
2024-09-11 09:30:00,66.64,67.3,66.03,66.13,10810.0,64.6482,65.2885,64.0565,64.1535,10810.0
2024-09-11 10:00:00,66.04,66.07,65.45,65.47,30187.0,64.0662,64.0953,63.4938,63.5132,30187.0
2024-09-11 10:30:00,65.48,66.09,65.48,66.09,28719.0,63.5229,64.1147,63.5229,64.1147,28719.0
2024-09-11 11:00:00,66.01,66.41,66.01,66.18,17862.0,64.0371,64.4251,64.0371,64.202,17862.0
2024-09-11 11:30:00,66.2,66.57,66.05,66.16,13932.0,64.2214,64.5803,64.0759,64.1826,13932.0
2024-09-11 12:00:00,66.16,66.34,66.12,66.34,9969.0,64.1826,64.3572,64.1438,64.3572,9969.0
2024-09-11 12:30:00,66.35,66.42,66.29,66.34,4628.0,64.3669,64.4348,64.3087,64.3572,4628.0
2024-09-11 13:00:00,66.38,66.6,66.34,66.56,6294.0,64.396,64.6094,64.3572,64.5706,6294.0
2024-09-11 13:30:00,66.56,66.68,66.41,66.51,7072.0,64.5706,64.687,64.4251,64.5221,7072.0
2024-09-11 14:00:00,66.52,66.55,66.4,66.53,8503.0,64.5318,64.5609,64.4154,64.5415,8503.0
2024-09-11 14:30:00,66.54,66.67,66.23,66.3,14073.0,64.5512,64.6773,64.2505,64.3184,14073.0
2024-09-11 15:00:00,66.27,66.62,66.22,66.58,16642.0,64.2893,64.6288,64.2408,64.59,16642.0
2024-09-11 15:30:00,66.52,66.66,66.27,66.31,55841.0,64.5318,64.6676,64.2893,64.3281,55841.0
2024-09-12 09:30:00,66.42,66.89,65.76,65.78,10387.0,64.4348,64.8908,63.7945,63.8139,10387.0
2024-09-12 10:00:00,65.83,66.02,65.36,65.83,10911.0,63.8624,64.0468,63.4065,63.8624,10911.0
2024-09-12 10:30:00,66.0,66.3,65.91,66.16,15209.0,64.0274,64.3184,63.94,64.1826,15209.0
2024-09-12 11:00:00,66.16,66.32,66.12,66.16,30763.0,64.1826,64.3378,64.1438,64.1826,30763.0
2024-09-12 11:30:00,66.16,66.42,66.15,66.16,19180.0,64.1826,64.4348,64.1729,64.1826,19180.0
2024-09-12 12:00:00,66.16,66.28,66.15,66.16,9627.0,64.1826,64.299,64.1729,64.1826,9627.0
2024-09-12 12:30:00,66.13,66.55,66.13,66.55,11146.0,64.1535,64.5609,64.1535,64.5609,11146.0
2024-09-12 13:00:00,66.6,66.6,66.39,66.47,9781.0,64.6094,64.6094,64.4057,64.4833,9781.0
2024-09-12 13:30:00,66.48,67.0,66.48,66.91,20247.0,64.493,64.9975,64.493,64.9102,20247.0
2024-09-12 14:00:00,66.88,66.89,66.62,66.83,15116.0,64.8811,64.8908,64.6288,64.8325,15116.0
2024-09-12 14:30:00,66.79,66.89,66.52,66.86,35265.0,64.7937,64.8908,64.5318,64.8617,35265.0
2024-09-12 15:00:00,66.87,67.03,66.8,66.81,18979.0,64.8714,65.0266,64.8034,64.8131,18979.0
2024-09-12 15:30:00,66.82,66.85,66.33,66.45,141000.0,64.8228,64.852,64.3475,64.4639,141000.0
2024-09-13 09:30:00,67.23,68.07,67.19,68.07,13380.0,65.2206,66.0355,65.1818,66.0355,13380.0
2024-09-13 10:00:00,67.91,68.3,67.76,68.3,10860.0,65.8803,66.2586,65.7348,66.2586,10860.0
2024-09-13 10:30:00,68.33,68.62,68.16,68.23,7930.0,66.2877,66.569,66.1228,66.1907,7930.0
2024-09-13 11:00:00,68.32,68.85,68.3,68.75,17517.0,66.278,66.7922,66.2586,66.6952,17517.0
2024-09-13 11:30:00,68.7,70.15,68.7,70.06,35755.0,66.6467,68.0533,66.6467,67.966,35755.0
2024-09-13 12:00:00,70.1,70.17,69.86,69.92,36718.0,68.0048,68.0727,67.772,67.8302,36718.0
2024-09-13 12:30:00,69.87,69.98,69.37,69.37,14005.0,67.7817,67.8884,67.2966,67.2966,14005.0
2024-09-13 13:00:00,69.44,69.58,69.21,69.22,10285.0,67.3645,67.5004,67.1414,67.1511,10285.0
2024-09-13 13:30:00,69.2,69.68,69.09,69.42,24240.0,67.1317,67.5974,67.025,67.3451,24240.0
2024-09-13 14:00:00,69.44,69.71,69.03,69.08,23240.0,67.3645,67.6265,66.9668,67.0153,23240.0
2024-09-13 14:30:00,69.11,69.36,69.04,69.06,11035.0,67.0444,67.2869,66.9765,66.9959,11035.0
2024-09-13 15:00:00,69.06,69.06,68.79,69.06,13122.0,66.9959,66.9959,66.734,66.9959,13122.0
2024-09-13 15:30:00,69.06,69.77,69.02,69.74,138352.0,66.9959,67.6847,66.9571,67.6556,138352.0
2024-09-16 09:30:00,69.76,70.21,68.93,69.7,16304.0,67.675,68.1115,66.8698,67.6168,16304.0
2024-09-16 10:00:00,69.8,70.0,69.56,69.73,12581.0,67.7138,67.9078,67.481,67.6459,12581.0
2024-09-16 10:30:00,69.71,70.07,69.67,69.95,22396.0,67.6265,67.9757,67.5877,67.8593,22396.0
2024-09-16 11:00:00,69.92,70.22,69.68,69.71,12618.0,67.8302,68.1212,67.5974,67.6265,12618.0
2024-09-16 11:30:00,69.77,70.11,69.7,70.08,6532.0,67.6847,68.0145,67.6168,67.9854,6532.0
2024-09-16 12:00:00,70.02,70.14,69.9,70.02,16360.0,67.9272,68.0436,67.8108,67.9272,16360.0
2024-09-16 12:30:00,70.05,70.26,70.0,70.25,13385.0,67.9563,68.16,67.9078,68.1503,13385.0
2024-09-16 13:00:00,70.3,70.32,70.14,70.26,14977.0,68.1988,68.2182,68.0436,68.16,14977.0
2024-09-16 13:30:00,70.32,70.45,70.25,70.4,6076.0,68.2182,68.3444,68.1503,68.2958,6076.0
2024-09-16 14:00:00,70.4,70.73,70.37,70.7,17050.0,68.2958,68.616,68.2667,68.5869,17050.0
2024-09-16 14:30:00,70.72,70.8,70.57,70.73,38626.0,68.6063,68.6839,68.4608,68.616,38626.0
2024-09-16 15:00:00,70.69,70.7,70.21,70.37,17403.0,68.5772,68.5869,68.1115,68.2667,17403.0
2024-09-16 15:30:00,70.35,70.73,70.24,70.55,66036.0,68.2473,68.616,68.1406,68.4414,66036.0
2024-09-17 09:30:00,70.87,70.87,70.06,70.06,8020.0,68.7518,68.7518,67.966,67.966,8020.0
2024-09-17 10:00:00,70.11,71.56,70.08,71.42,16937.0,68.0145,69.4212,67.9854,69.2854,16937.0
2024-09-17 10:30:00,71.48,71.93,71.48,71.8,14042.0,69.3436,69.7801,69.3436,69.654,14042.0
2024-09-17 11:00:00,71.84,72.12,71.83,71.88,7611.0,69.6928,69.9644,69.6831,69.7316,7611.0
2024-09-17 11:30:00,71.8,71.86,71.65,71.66,3729.0,69.654,69.7122,69.5085,69.5182,3729.0
2024-09-17 12:00:00,71.63,71.7,71.37,71.69,5894.0,69.4891,69.557,69.2369,69.5473,5894.0
2024-09-17 12:30:00,71.5,71.5,70.92,71.01,4058.0,69.363,69.363,68.8003,68.8876,4058.0
2024-09-17 13:00:00,71.06,71.55,71.06,71.54,2503.0,68.9361,69.4115,68.9361,69.4018,2503.0
2024-09-17 13:30:00,71.55,71.55,71.24,71.45,4060.0,69.4115,69.4115,69.1107,69.3145,4060.0
2024-09-17 14:00:00,71.41,71.44,71.26,71.35,5846.0,69.2757,69.3048,69.1301,69.2175,5846.0
2024-09-17 14:30:00,71.34,71.55,71.34,71.52,4075.0,69.2078,69.4115,69.2078,69.3824,4075.0
2024-09-17 15:00:00,71.47,71.58,71.35,71.5,8287.0,69.3339,69.4406,69.2175,69.363,8287.0
2024-09-17 15:30:00,71.47,71.89,71.16,71.86,73336.0,69.3339,69.7413,69.0331,69.7122,73336.0
2024-09-18 09:30:00,72.09,72.79,71.81,72.2,18738.0,69.9353,70.6144,69.6637,70.042,18738.0
2024-09-18 10:00:00,72.06,72.47,72.05,72.45,21887.0,69.9062,70.304,69.8965,70.2846,21887.0
2024-09-18 10:30:00,72.41,72.7,72.31,72.67,6518.0,70.2458,70.5271,70.1488,70.498,6518.0
2024-09-18 11:00:00,72.67,72.71,72.55,72.63,7536.0,70.498,70.5368,70.3816,70.4592,7536.0
2024-09-18 11:30:00,72.62,72.91,72.6,72.89,24476.0,70.4495,70.7308,70.4301,70.7114,24476.0
2024-09-18 12:00:00,72.82,73.24,72.73,73.24,20517.0,70.6435,71.051,70.5562,71.051,20517.0
2024-09-18 12:30:00,73.17,73.31,73.07,73.25,17885.0,70.9831,71.1189,70.886,71.0607,17885.0
2024-09-18 13:00:00,73.24,73.3,73.0,73.19,12137.0,71.051,71.1092,70.8181,71.0025,12137.0
2024-09-18 13:30:00,73.24,73.51,73.21,73.49,37692.0,71.051,71.3129,71.0219,71.2935,37692.0
2024-09-18 14:00:00,73.47,75.14,73.05,73.75,49215.0,71.2741,72.8942,70.8666,71.5457,49215.0
2024-09-18 14:30:00,73.75,74.17,72.94,72.99,44644.0,71.5457,71.9532,70.7599,70.8084,44644.0
2024-09-18 15:00:00,72.92,73.53,72.49,73.35,17347.0,70.7405,71.3323,70.3234,71.1577,17347.0
2024-09-18 15:30:00,73.34,73.63,72.42,72.68,89565.0,71.148,71.4293,70.2555,70.5077,89565.0
2024-09-19 09:30:00,74.53,74.53,73.55,73.82,10991.0,72.3024,72.3024,71.3517,71.6136,10991.0
2024-09-19 10:00:00,73.83,74.19,73.78,74.06,17155.0,71.6233,71.9726,71.5748,71.8465,17155.0
2024-09-19 10:30:00,74.12,74.38,73.82,74.23,54021.0,71.9047,72.1569,71.6136,72.0114,54021.0
2024-09-19 11:00:00,74.17,74.45,74.15,74.43,16424.0,71.9532,72.2248,71.9338,72.2054,16424.0
2024-09-19 11:30:00,74.42,74.47,74.29,74.36,11670.0,72.1957,72.2442,72.0696,72.1375,11670.0
2024-09-19 12:00:00,74.44,74.82,74.41,74.8,10834.0,72.2151,72.5837,72.186,72.5643,10834.0
2024-09-19 12:30:00,74.78,75.11,74.73,74.98,17763.0,72.5449,72.8651,72.4964,72.739,17763.0
2024-09-19 13:00:00,74.95,75.06,74.88,74.99,12869.0,72.7099,72.8166,72.6419,72.7487,12869.0
2024-09-19 13:30:00,75.01,75.16,75.01,75.05,13277.0,72.7681,72.9136,72.7681,72.8069,13277.0
2024-09-19 14:00:00,75.02,75.02,74.73,74.83,18814.0,72.7778,72.7778,72.4964,72.5934,18814.0
2024-09-19 14:30:00,74.81,74.9,74.56,74.59,12119.0,72.574,72.6613,72.3315,72.3606,12119.0
2024-09-19 15:00:00,74.64,74.82,74.55,74.62,22722.0,72.4091,72.5837,72.3218,72.3897,22722.0
2024-09-19 15:30:00,74.62,74.75,74.43,74.54,99875.0,72.3897,72.5158,72.2054,72.3121,99875.0
2024-09-20 09:30:00,74.41,74.75,73.24,73.64,29859.0,72.186,72.5158,71.051,71.439,29859.0
2024-09-20 10:00:00,73.67,73.81,73.38,73.45,16524.0,71.4681,71.6039,71.1868,71.2547,16524.0
2024-09-20 10:30:00,73.32,73.4,73.0,73.15,17313.0,71.1286,71.2062,70.8181,70.9637,17313.0
2024-09-20 11:00:00,73.2,73.65,73.07,73.65,17871.0,71.0122,71.4487,70.886,71.4487,17871.0
2024-09-20 11:30:00,73.57,73.99,73.38,73.89,29609.0,71.3711,71.7785,71.1868,71.6815,29609.0
2024-09-20 12:00:00,73.82,74.17,73.67,74.17,12732.0,71.6136,71.9532,71.4681,71.9532,12732.0
2024-09-20 12:30:00,74.18,74.38,73.97,74.13,15350.0,71.9629,72.1569,71.7591,71.9144,15350.0
2024-09-20 13:00:00,74.12,74.4,74.08,74.08,27573.0,71.9047,72.1763,71.8659,71.8659,27573.0
2024-09-20 13:30:00,74.13,74.17,73.92,74.15,46309.0,71.9144,71.9532,71.7106,71.9338,46309.0
2024-09-20 14:00:00,74.1,74.15,73.76,73.99,30566.0,71.8853,71.9338,71.5554,71.7785,30566.0
2024-09-20 14:30:00,73.98,74.13,73.77,73.99,18887.0,71.7688,71.9144,71.5651,71.7785,18887.0
2024-09-20 15:00:00,74.06,74.25,73.86,74.11,33991.0,71.8465,72.0308,71.6524,71.895,33991.0
2024-09-20 15:30:00,74.14,74.56,73.72,73.92,186936.0,71.9241,72.3315,71.5166,71.7106,186936.0
2024-09-23 09:30:00,73.94,75.43,73.47,75.26,146269.0,71.73,73.1755,71.2741,73.0106,146269.0
2024-09-23 10:00:00,75.3,75.94,75.3,75.85,52328.0,73.0494,73.6703,73.0494,73.583,52328.0
2024-09-23 10:30:00,75.83,75.93,75.61,75.7,57720.0,73.5636,73.6606,73.3501,73.4374,57720.0
2024-09-23 11:00:00,75.65,76.35,75.42,76.34,37012.0,73.3889,74.068,73.1658,74.0583,37012.0
2024-09-23 11:30:00,76.35,76.53,76.18,76.51,19562.0,74.068,74.2426,73.9031,74.2232,19562.0
2024-09-23 12:00:00,76.51,76.55,76.06,76.2,23118.0,74.2232,74.262,73.7867,73.9225,23118.0
2024-09-23 12:30:00,76.19,77.0,76.09,76.92,32494.0,73.9128,74.6986,73.8158,74.621,32494.0
2024-09-23 13:00:00,76.88,77.27,76.69,77.16,21622.0,74.5822,74.9605,74.3978,74.8538,21622.0
2024-09-23 13:30:00,77.16,77.6,77.16,77.25,37458.0,74.8538,75.2806,74.8538,74.9411,37458.0
2024-09-23 14:00:00,77.2,78.0,77.16,77.95,29758.0,74.8926,75.6687,74.8538,75.6202,29758.0
2024-09-23 14:30:00,77.84,77.96,77.64,77.77,19411.0,75.5135,75.6299,75.3195,75.4456,19411.0
2024-09-23 15:00:00,77.77,78.34,77.59,78.29,48500.0,75.4456,75.9985,75.2709,75.95,48500.0
2024-09-23 15:30:00,78.3,78.3,77.49,77.92,173619.0,75.9597,75.9597,75.1739,75.5911,173619.0
2024-09-24 09:30:00,78.63,79.06,78.21,78.65,41825.0,76.2799,76.697,75.8724,76.2993,41825.0
2024-09-24 10:00:00,78.58,79.23,78.4,78.87,17029.0,76.2314,76.8619,76.0567,76.5127,17029.0
2024-09-24 10:30:00,78.87,80.0,78.7,79.89,35735.0,76.5127,77.6089,76.3478,77.5022,35735.0
2024-09-24 11:00:00,79.89,80.48,79.89,80.42,91985.0,77.5022,78.0746,77.5022,78.0164,91985.0
2024-09-24 11:30:00,80.42,80.46,79.75,79.94,52261.0,78.0164,78.0552,77.3664,77.5507,52261.0
2024-09-24 12:00:00,79.91,80.6,79.87,80.25,41851.0,77.5216,78.191,77.4828,77.8514,41851.0
2024-09-24 12:30:00,80.25,80.8,80.18,80.66,25337.0,77.8514,78.385,77.7835,78.2492,25337.0
2024-09-24 13:00:00,80.61,80.73,80.28,80.37,20252.0,78.2007,78.3171,77.8805,77.9679,20252.0
2024-09-24 13:30:00,80.38,80.54,80.22,80.39,13188.0,77.9776,78.1328,77.8223,77.9873,13188.0
2024-09-24 14:00:00,80.39,80.71,80.12,80.19,33695.0,77.9873,78.2977,77.7253,77.7932,33695.0
2024-09-24 14:30:00,80.22,80.88,80.0,80.55,32823.0,77.8223,78.4626,77.6089,78.1425,32823.0
2024-09-24 15:00:00,80.56,80.92,80.48,80.65,50281.0,78.1522,78.5014,78.0746,78.2395,50281.0
2024-09-24 15:30:00,80.66,81.49,80.43,81.25,263452.0,78.2492,79.0544,78.0261,78.8216,263452.0
2024-09-25 09:30:00,81.62,81.62,80.65,80.92,15682.0,79.1805,79.1805,78.2395,78.5014,15682.0
2024-09-25 10:00:00,80.92,81.28,80.85,80.93,12563.0,78.5014,78.8507,78.4335,78.5111,12563.0
2024-09-25 10:30:00,80.95,81.33,80.86,81.02,69882.0,78.5305,78.8992,78.4432,78.5984,69882.0
2024-09-25 11:00:00,80.95,81.51,80.95,81.37,16913.0,78.5305,79.0738,78.5305,78.938,16913.0
2024-09-25 11:30:00,81.42,81.6,81.21,81.31,16344.0,78.9865,79.1611,78.7828,78.8798,16344.0
2024-09-25 12:00:00,81.29,81.54,81.29,81.32,9267.0,78.8604,79.1029,78.8604,78.8895,9267.0
2024-09-25 12:30:00,81.32,81.35,81.22,81.23,15393.0,78.8895,78.9186,78.7925,78.8022,15393.0
2024-09-25 13:00:00,81.23,81.28,80.98,81.04,22290.0,78.8022,78.8507,78.5596,78.6178,22290.0
2024-09-25 13:30:00,81.02,81.02,80.81,80.98,28629.0,78.5984,78.5984,78.3947,78.5596,28629.0
2024-09-25 14:00:00,80.97,81.12,80.97,81.07,12396.0,78.5499,78.6954,78.5499,78.6469,12396.0
2024-09-25 14:30:00,81.09,81.38,81.0,81.0,26492.0,78.6663,78.9477,78.579,78.579,26492.0
2024-09-25 15:00:00,81.0,81.25,80.96,81.12,22031.0,78.579,78.8216,78.5402,78.6954,22031.0
2024-09-25 15:30:00,81.12,81.12,80.28,80.81,108190.0,78.6954,78.6954,77.8805,78.3947,108190.0
2024-09-26 09:30:00,82.0,83.0,82.0,82.91,20139.0,79.5491,80.5193,79.5491,80.4319,20139.0
2024-09-26 10:00:00,83.04,83.27,82.03,82.61,112516.0,80.5581,80.7812,79.5782,80.1409,112516.0
2024-09-26 10:30:00,82.62,83.07,82.56,82.7,26829.0,80.1506,80.5872,80.0924,80.2282,26829.0
2024-09-26 11:00:00,82.7,82.97,82.52,82.96,11139.0,80.2282,80.4901,80.0536,80.4804,11139.0
2024-09-26 11:30:00,82.96,83.34,82.85,83.31,8124.0,80.4804,80.8491,80.3737,80.82,8124.0
2024-09-26 12:00:00,83.26,83.33,83.11,83.17,9874.0,80.7715,80.8394,80.626,80.6842,9874.0
2024-09-26 12:30:00,83.17,83.22,82.96,82.96,13050.0,80.6842,80.7327,80.4804,80.4804,13050.0
2024-09-26 13:00:00,82.97,83.14,82.74,82.91,10654.0,80.4901,80.6551,80.267,80.4319,10654.0
2024-09-26 13:30:00,83.01,83.23,82.86,83.17,5650.0,80.529,80.7424,80.3834,80.6842,5650.0
2024-09-26 14:00:00,83.17,83.34,83.07,83.33,11953.0,80.6842,80.8491,80.5872,80.8394,11953.0
2024-09-26 14:30:00,83.3,83.3,83.01,83.21,14054.0,80.8103,80.8103,80.529,80.723,14054.0
2024-09-26 15:00:00,83.22,83.51,83.22,83.45,30960.0,80.7327,81.014,80.7327,80.9558,30960.0
2024-09-26 15:30:00,83.28,83.69,83.09,83.47,81887.0,80.7909,81.1886,80.6066,80.9752,81887.0
2024-09-27 09:30:00,84.04,84.5,83.71,84.3,14463.0,81.5282,81.9744,81.208,81.7804,14463.0
2024-09-27 10:00:00,84.35,85.35,83.78,85.2,66630.0,81.8289,82.799,81.2759,82.6535,66630.0
2024-09-27 10:30:00,85.3,85.57,85.2,85.4,29031.0,82.7505,83.0124,82.6535,82.8475,29031.0
2024-09-27 11:00:00,85.39,85.92,85.28,85.88,31242.0,82.8378,83.352,82.7311,83.3132,31242.0
2024-09-27 11:30:00,85.88,86.01,85.66,85.87,32628.0,83.3132,83.4393,83.0997,83.3035,32628.0
2024-09-27 12:00:00,85.88,85.93,85.21,85.37,21796.0,83.3132,83.3617,82.6632,82.8184,21796.0
2024-09-27 12:30:00,85.37,85.52,85.32,85.45,11822.0,82.8184,82.9639,82.7699,82.896,11822.0
2024-09-27 13:00:00,85.45,85.46,84.59,84.95,25902.0,82.896,82.9057,82.0617,82.411,25902.0
2024-09-27 13:30:00,84.95,85.03,84.82,84.95,9199.0,82.411,82.4886,82.2849,82.411,9199.0
2024-09-27 14:00:00,84.92,85.17,84.8,84.83,39980.0,82.3819,82.6244,82.2655,82.2946,39980.0
2024-09-27 14:30:00,84.77,85.44,84.72,85.36,11647.0,82.2363,82.8863,82.1878,82.8087,11647.0
2024-09-27 15:00:00,85.44,85.46,85.21,85.32,21817.0,82.8863,82.9057,82.6632,82.7699,21817.0
2024-09-27 15:30:00,85.33,85.98,85.32,85.53,159224.0,82.7796,83.4102,82.7699,82.9736,159224.0
2024-09-30 09:30:00,85.57,85.92,84.94,85.84,13136.0,83.0124,83.352,82.4013,83.2744,13136.0
2024-09-30 10:00:00,85.7,86.27,85.42,85.9,14309.0,83.1386,83.6915,82.8669,83.3326,14309.0
2024-09-30 10:30:00,85.89,86.3,85.83,86.17,16424.0,83.3229,83.7206,83.2647,83.5945,16424.0
2024-09-30 11:00:00,86.21,86.43,86.11,86.14,7671.0,83.6333,83.8467,83.5363,83.5654,7671.0
2024-09-30 11:30:00,86.12,86.37,86.12,86.28,40217.0,83.546,83.7885,83.546,83.7012,40217.0
2024-09-30 12:00:00,86.32,86.73,86.31,86.6,19733.0,83.74,84.1378,83.7303,84.0117,19733.0
2024-09-30 12:30:00,86.59,86.89,86.58,86.88,27623.0,84.002,84.293,83.9922,84.2833,27623.0
2024-09-30 13:00:00,86.87,87.03,86.82,86.92,12530.0,84.2736,84.4288,84.2251,84.3221,12530.0
2024-09-30 13:30:00,86.92,87.48,86.7,87.06,41977.0,84.3221,84.8653,84.1087,84.4579,41977.0
2024-09-30 14:00:00,87.01,87.03,86.27,86.51,24481.0,84.4094,84.4288,83.6915,83.9243,24481.0
2024-09-30 14:30:00,86.44,86.85,86.38,86.51,13709.0,83.8564,84.2542,83.7982,83.9243,13709.0
2024-09-30 15:00:00,86.54,87.11,86.32,87.06,37116.0,83.9534,84.5064,83.74,84.4579,37116.0
2024-09-30 15:30:00,87.04,87.24,86.47,86.7,150145.0,84.4385,84.6325,83.8855,84.1087,150145.0
2024-10-01 09:30:00,86.5,87.7,86.1,87.7,29910.0,83.9146,85.0788,83.5266,85.0788,29910.0
2024-10-01 10:00:00,87.31,87.9,86.53,86.84,50268.0,84.7004,85.2728,83.9437,84.2445,50268.0
2024-10-01 10:30:00,86.78,87.08,86.66,86.99,33635.0,84.1863,84.4773,84.0699,84.39,33635.0
2024-10-01 11:00:00,87.0,87.56,86.71,87.56,29602.0,84.3997,84.943,84.1184,84.943,29602.0
2024-10-01 11:30:00,87.56,87.77,87.32,87.54,32271.0,84.943,85.1467,84.7101,84.9236,32271.0
2024-10-01 12:00:00,87.51,87.86,87.5,87.65,18613.0,84.8945,85.234,84.8848,85.0303,18613.0
2024-10-01 12:30:00,87.65,87.78,87.36,87.45,18150.0,85.0303,85.1564,84.7489,84.8362,18150.0
2024-10-01 13:00:00,87.45,87.45,86.9,86.94,17480.0,84.8362,84.8362,84.3027,84.3415,17480.0
2024-10-01 13:30:00,87.05,87.9,87.03,87.9,13891.0,84.4482,85.2728,84.4288,85.2728,13891.0
2024-10-01 14:00:00,87.92,88.35,87.92,88.17,20933.0,85.2922,85.7093,85.2922,85.5347,20933.0
2024-10-01 14:30:00,88.15,88.3,87.76,87.78,31135.0,85.5153,85.6608,85.137,85.1564,31135.0
2024-10-01 15:00:00,87.81,88.34,87.72,88.3,40404.0,85.1855,85.6996,85.0982,85.6608,40404.0
2024-10-01 15:30:00,88.26,88.26,86.64,86.72,253471.0,85.622,85.622,84.0505,84.1281,253471.0
2024-10-02 09:30:00,86.7,87.3,86.01,86.91,20979.0,84.1087,84.6907,83.4393,84.3124,20979.0
2024-10-02 10:00:00,86.98,87.39,86.5,86.51,11171.0,84.3803,84.778,83.9146,83.9243,11171.0
2024-10-02 10:30:00,86.53,86.66,85.85,85.85,31312.0,83.9437,84.0699,83.2841,83.2841,31312.0
2024-10-02 11:00:00,85.84,86.35,85.7,86.33,29030.0,83.2744,83.7691,83.1386,83.7497,29030.0
2024-10-02 11:30:00,86.31,86.54,86.22,86.35,7679.0,83.7303,83.9534,83.643,83.7691,7679.0
2024-10-02 12:00:00,86.31,86.89,86.29,86.82,11927.0,83.7303,84.293,83.7109,84.2251,11927.0
2024-10-02 12:30:00,86.83,86.86,86.68,86.81,6909.0,84.2348,84.2639,84.0893,84.2154,6909.0
2024-10-02 13:00:00,86.8,86.89,86.71,86.82,3915.0,84.2057,84.293,84.1184,84.2251,3915.0
2024-10-02 13:30:00,86.77,87.03,86.09,87.0,40030.0,84.1766,84.4288,83.5169,84.3997,40030.0
2024-10-02 14:00:00,86.99,86.99,86.61,86.61,14895.0,84.39,84.39,84.0214,84.0214,14895.0
2024-10-02 14:30:00,86.7,87.08,86.69,87.05,13022.0,84.1087,84.4773,84.099,84.4482,13022.0
2024-10-02 15:00:00,87.0,87.11,86.96,87.02,23070.0,84.3997,84.5064,84.3609,84.4191,23070.0
2024-10-02 15:30:00,86.99,87.23,86.83,87.13,89387.0,84.39,84.6228,84.2348,84.5258,89387.0
2024-10-03 09:30:00,86.58,86.96,86.33,86.71,26999.0,83.9922,84.3609,83.7497,84.1184,26999.0
2024-10-03 10:00:00,86.57,87.37,86.44,86.75,13903.0,83.9825,84.7586,83.8564,84.1572,13903.0
2024-10-03 10:30:00,86.75,86.95,86.13,86.31,28616.0,84.1572,84.3512,83.5557,83.7303,28616.0
2024-10-03 11:00:00,86.31,86.53,86.0,86.34,8185.0,83.7303,83.9437,83.4296,83.7594,8185.0
2024-10-03 11:30:00,86.4,87.23,86.4,87.13,19410.0,83.8176,84.6228,83.8176,84.5258,19410.0
2024-10-03 12:00:00,87.13,87.4,87.03,87.27,8546.0,84.5258,84.7877,84.4288,84.6616,8546.0
2024-10-03 12:30:00,87.14,87.14,86.72,86.89,14124.0,84.5355,84.5355,84.1281,84.293,14124.0
2024-10-03 13:00:00,86.9,86.94,86.63,86.63,27919.0,84.3027,84.3415,84.0408,84.0408,27919.0
2024-10-03 13:30:00,86.6,86.76,86.53,86.71,27106.0,84.0117,84.1669,83.9437,84.1184,27106.0
2024-10-03 14:00:00,86.67,86.94,86.55,86.8,14970.0,84.0796,84.3415,83.9631,84.2057,14970.0
2024-10-03 14:30:00,86.79,86.92,86.73,86.81,8797.0,84.196,84.3221,84.1378,84.2154,8797.0
2024-10-03 15:00:00,86.8,86.93,86.8,86.88,13797.0,84.2057,84.3318,84.2057,84.2833,13797.0
2024-10-03 15:30:00,86.89,86.93,86.31,86.55,104947.0,84.293,84.3318,83.7303,83.9631,104947.0
2024-10-04 09:30:00,87.5,87.58,86.85,87.11,36358.0,84.8848,84.9624,84.2542,84.5064,36358.0
2024-10-04 10:00:00,87.08,87.38,84.96,85.39,87606.0,84.4773,84.7683,82.4207,82.8378,87606.0
2024-10-04 10:30:00,85.24,85.63,84.52,85.03,18949.0,82.6923,83.0706,81.9938,82.4886,18949.0
2024-10-04 11:00:00,85.0,85.16,83.8,83.9,22933.0,82.4595,82.6147,81.2953,81.3924,22933.0
2024-10-04 11:30:00,83.8,84.28,83.79,84.21,12080.0,81.2953,81.761,81.2856,81.6931,12080.0
2024-10-04 12:00:00,84.32,84.35,83.95,84.02,8844.0,81.7998,81.8289,81.4409,81.5088,8844.0
2024-10-04 12:30:00,83.98,84.49,83.93,84.14,9181.0,81.47,81.9647,81.4215,81.6252,9181.0
2024-10-04 13:00:00,84.16,84.28,83.93,84.09,12587.0,81.6446,81.761,81.4215,81.5767,12587.0
2024-10-04 13:30:00,84.08,84.08,83.38,83.45,13273.0,81.567,81.567,80.8879,80.9558,13273.0
2024-10-04 14:00:00,83.41,83.51,83.04,83.25,11907.0,80.917,81.014,80.5581,80.7618,11907.0
2024-10-04 14:30:00,83.18,83.54,83.1,83.48,9779.0,80.6939,81.0431,80.6163,80.9849,9779.0
2024-10-04 15:00:00,83.41,83.41,83.1,83.13,28892.0,80.917,80.917,80.6163,80.6454,28892.0
2024-10-04 15:30:00,83.1,83.59,83.05,83.33,104678.0,80.6163,81.0916,80.5678,80.8394,104678.0
2024-10-07 09:30:00,83.19,83.36,82.54,83.06,19710.0,80.7036,80.8685,80.073,80.5775,19710.0
2024-10-07 10:00:00,83.06,84.03,83.05,83.79,11205.0,80.5775,81.5185,80.5678,81.2856,11205.0
2024-10-07 10:30:00,83.73,84.61,83.63,84.49,16201.0,81.2274,82.0811,81.1304,81.9647,16201.0
2024-10-07 11:00:00,84.45,84.76,84.09,84.62,10624.0,81.9259,82.2266,81.5767,82.0908,10624.0
2024-10-07 11:30:00,84.62,84.65,84.47,84.51,13742.0,82.0908,82.1199,81.9453,81.9841,13742.0
2024-10-07 12:00:00,84.53,84.79,84.49,84.67,12421.0,82.0035,82.2557,81.9647,82.1393,12421.0
2024-10-07 12:30:00,84.65,84.65,84.05,84.2,11644.0,82.1199,82.1199,81.5379,81.6834,11644.0
2024-10-07 13:00:00,84.15,84.43,83.85,83.92,13282.0,81.6349,81.9065,81.3438,81.4118,13282.0
2024-10-07 13:30:00,83.83,84.1,83.81,83.98,9795.0,81.3244,81.5864,81.305,81.47,9795.0
2024-10-07 14:00:00,83.99,84.26,83.88,84.18,16467.0,81.4797,81.7416,81.3729,81.664,16467.0
2024-10-07 14:30:00,84.13,84.31,83.81,84.12,37283.0,81.6155,81.7901,81.305,81.6058,37283.0
2024-10-07 15:00:00,84.11,84.35,84.1,84.22,22375.0,81.5961,81.8289,81.5864,81.7028,22375.0
2024-10-07 15:30:00,84.23,84.23,83.75,84.09,124442.0,81.7125,81.7125,81.2468,81.5767,124442.0
2024-10-08 09:30:00,83.56,84.4,83.5,84.04,29168.0,81.0625,81.8774,81.0043,81.5282,29168.0
2024-10-08 10:00:00,84.05,84.26,83.46,83.57,15723.0,81.5379,81.7416,80.9655,81.0722,15723.0
2024-10-08 10:30:00,83.66,84.86,83.65,84.77,24937.0,81.1595,82.3237,81.1498,82.2363,24937.0
2024-10-08 11:00:00,84.81,84.97,84.71,84.86,11634.0,82.2752,82.4304,82.1781,82.3237,11634.0
2024-10-08 11:30:00,84.87,85.02,84.76,84.96,9920.0,82.3334,82.4789,82.2266,82.4207,9920.0
2024-10-08 12:00:00,85.0,85.05,84.83,85.0,15224.0,82.4595,82.508,82.2946,82.4595,15224.0
2024-10-08 12:30:00,84.95,85.04,84.62,84.64,8658.0,82.411,82.4983,82.0908,82.1102,8658.0
2024-10-08 13:00:00,84.5,84.75,84.42,84.67,10515.0,81.9744,82.2169,81.8968,82.1393,10515.0
2024-10-08 13:30:00,84.63,84.74,84.55,84.67,4364.0,82.1005,82.2072,82.0229,82.1393,4364.0
2024-10-08 14:00:00,84.71,84.92,84.7,84.73,7448.0,82.1781,82.3819,82.1684,82.1975,7448.0
2024-10-08 14:30:00,84.75,84.94,84.75,84.94,9679.0,82.2169,82.4013,82.2169,82.4013,9679.0
2024-10-08 15:00:00,84.9,85.19,84.81,85.1,10274.0,82.3625,82.6438,82.2752,82.5565,10274.0
2024-10-08 15:30:00,85.08,85.38,85.07,85.32,95350.0,82.5371,82.8281,82.5274,82.7699,95350.0
2024-10-09 09:30:00,85.01,85.01,84.04,84.55,23249.0,82.4692,82.4692,81.5282,82.0229,23249.0
2024-10-09 10:00:00,84.53,85.0,84.52,84.72,6618.0,82.0035,82.4595,81.9938,82.1878,6618.0
2024-10-09 10:30:00,84.63,85.69,84.47,85.35,11958.0,82.1005,83.1288,81.9453,82.799,11958.0
2024-10-09 11:00:00,85.38,85.43,85.1,85.42,7918.0,82.8281,82.8766,82.5565,82.8669,7918.0
2024-10-09 11:30:00,85.32,85.8,85.32,85.77,6148.0,82.7699,83.2356,82.7699,83.2065,6148.0
2024-10-09 12:00:00,85.79,85.79,85.6,85.67,5825.0,83.2259,83.2259,83.0415,83.1094,5825.0
2024-10-09 12:30:00,85.62,85.81,85.56,85.63,6023.0,83.0609,83.2453,83.0027,83.0706,6023.0
2024-10-09 13:00:00,85.63,85.78,85.59,85.7,9981.0,83.0706,83.2162,83.0318,83.1386,9981.0
2024-10-09 13:30:00,85.6,85.84,85.57,85.8,10549.0,83.0415,83.2744,83.0124,83.2356,10549.0
2024-10-09 14:00:00,85.8,85.93,85.63,85.65,8308.0,83.2356,83.3617,83.0706,83.09,8308.0
2024-10-09 14:30:00,85.64,85.71,85.35,85.44,9671.0,83.0803,83.1483,82.799,82.8863,9671.0
2024-10-09 15:00:00,85.4,85.56,85.38,85.46,12211.0,82.8475,83.0027,82.8281,82.9057,12211.0
2024-10-09 15:30:00,85.45,85.46,84.63,85.19,103585.0,82.896,82.9057,82.1005,82.6438,103585.0
2024-10-10 09:30:00,85.0,85.3,84.23,85.3,13671.0,82.4595,82.7505,81.7125,82.7505,13671.0
2024-10-10 10:00:00,85.36,86.0,85.16,85.97,27848.0,82.8087,83.4296,82.6147,83.4005,27848.0
2024-10-10 10:30:00,85.79,86.06,85.48,85.96,23528.0,83.2259,83.4878,82.9251,83.3908,23528.0
2024-10-10 11:00:00,86.06,86.49,85.98,86.33,15589.0,83.4878,83.9049,83.4102,83.7497,15589.0
2024-10-10 11:30:00,86.25,86.38,85.88,86.05,14150.0,83.6721,83.7982,83.3132,83.4781,14150.0
2024-10-10 12:00:00,85.93,86.09,85.83,85.91,6225.0,83.3617,83.5169,83.2647,83.3423,6225.0
2024-10-10 12:30:00,85.96,86.0,85.37,85.44,9938.0,83.3908,83.4296,82.8184,82.8863,9938.0
2024-10-10 13:00:00,85.42,85.47,85.03,85.24,7990.0,82.8669,82.9154,82.4886,82.6923,7990.0
2024-10-10 13:30:00,85.26,85.45,85.03,85.19,7225.0,82.7117,82.896,82.4886,82.6438,7225.0
2024-10-10 14:00:00,85.21,85.21,84.74,84.94,7238.0,82.6632,82.6632,82.2072,82.4013,7238.0
2024-10-10 14:30:00,84.98,85.05,84.47,84.56,6191.0,82.4401,82.508,81.9453,82.0326,6191.0
2024-10-10 15:00:00,84.49,84.72,84.36,84.66,11035.0,81.9647,82.1878,81.8386,82.1296,11035.0
2024-10-10 15:30:00,84.63,85.34,84.63,84.98,84598.0,82.1005,82.7893,82.1005,82.4401,84598.0
2024-10-11 09:30:00,85.22,85.85,84.65,85.16,13491.0,82.6729,83.2841,82.1199,82.6147,13491.0
2024-10-11 10:00:00,85.17,85.9,85.16,85.44,14978.0,82.6244,83.3326,82.6147,82.8863,14978.0
2024-10-11 10:30:00,85.23,85.94,85.03,85.86,9078.0,82.6826,83.3714,82.4886,83.2938,9078.0
2024-10-11 11:00:00,85.8,86.28,85.77,86.16,8974.0,83.2356,83.7012,83.2065,83.5848,8974.0
2024-10-11 11:30:00,86.21,86.5,85.92,85.92,6100.0,83.6333,83.9146,83.352,83.352,6100.0
2024-10-11 12:00:00,85.97,86.05,85.71,85.75,4422.0,83.4005,83.4781,83.1483,83.1871,4422.0
2024-10-11 12:30:00,85.75,86.0,85.75,86.0,7296.0,83.1871,83.4296,83.1871,83.4296,7296.0
2024-10-11 13:00:00,86.04,86.1,85.91,86.09,6274.0,83.4684,83.5266,83.3423,83.5169,6274.0
2024-10-11 13:30:00,86.05,86.13,85.73,85.74,6146.0,83.4781,83.5557,83.1677,83.1774,6146.0
2024-10-11 14:00:00,85.81,85.95,85.78,85.87,5517.0,83.2453,83.3811,83.2162,83.3035,5517.0
2024-10-11 14:30:00,85.87,85.97,85.66,85.95,13114.0,83.3035,83.4005,83.0997,83.3811,13114.0
2024-10-11 15:00:00,85.96,86.17,85.92,86.07,12607.0,83.3908,83.5945,83.352,83.4975,12607.0
2024-10-11 15:30:00,86.05,86.39,85.47,86.37,126031.0,83.4781,83.8079,82.9154,83.7885,126031.0
2024-10-14 09:30:00,85.52,86.34,85.19,86.28,12458.0,82.9639,83.7594,82.6438,83.7012,12458.0
2024-10-14 10:00:00,86.19,86.82,86.19,86.67,16952.0,83.6139,84.2251,83.6139,84.0796,16952.0
2024-10-14 10:30:00,86.47,87.25,86.47,86.93,23117.0,83.8855,84.6422,83.8855,84.3318,23117.0
2024-10-14 11:00:00,86.92,87.57,86.72,87.36,18535.0,84.3221,84.9527,84.1281,84.7489,18535.0
2024-10-14 11:30:00,87.39,87.66,87.2,87.57,22056.0,84.778,85.04,84.5937,84.9527,22056.0
2024-10-14 12:00:00,87.61,87.75,87.54,87.7,14988.0,84.9915,85.1273,84.9236,85.0788,14988.0
2024-10-14 12:30:00,87.73,87.73,87.57,87.73,15289.0,85.1079,85.1079,84.9527,85.1079,15289.0
2024-10-14 13:00:00,87.71,87.8,87.57,87.65,28144.0,85.0885,85.1758,84.9527,85.0303,28144.0
2024-10-14 13:30:00,87.65,87.97,87.59,87.92,14800.0,85.0303,85.3407,84.9721,85.2922,14800.0
2024-10-14 14:00:00,87.89,88.0,87.64,87.73,16234.0,85.2631,85.3698,85.0206,85.1079,16234.0
2024-10-14 14:30:00,87.69,87.93,87.6,87.61,13008.0,85.0691,85.3019,84.9818,84.9915,13008.0
2024-10-14 15:00:00,87.59,87.94,87.59,87.89,17001.0,84.9721,85.3116,84.9721,85.2631,17001.0
2024-10-14 15:30:00,87.89,88.09,87.62,87.75,172108.0,85.2631,85.4571,85.0012,85.1273,172108.0
2024-10-15 09:30:00,87.41,88.38,87.21,88.17,13942.0,84.7974,85.7384,84.6034,85.5347,13942.0
2024-10-15 10:00:00,88.15,88.59,87.97,88.24,14019.0,85.5153,85.9422,85.3407,85.6026,14019.0
2024-10-15 10:30:00,88.23,89.3,88.12,89.12,34994.0,85.5929,86.631,85.4862,86.4563,34994.0
2024-10-15 11:00:00,89.12,89.47,89.02,89.34,12028.0,86.4563,86.7959,86.3593,86.6698,12028.0
2024-10-15 11:30:00,89.34,89.63,88.93,89.06,35388.0,86.6698,86.9511,86.272,86.3981,35388.0
2024-10-15 12:00:00,89.05,89.48,88.93,89.48,5551.0,86.3884,86.8056,86.272,86.8056,5551.0
2024-10-15 12:30:00,89.58,89.77,89.42,89.64,10535.0,86.9026,87.0869,86.7474,86.9608,10535.0
2024-10-15 13:00:00,89.74,89.75,89.38,89.58,14813.0,87.0578,87.0675,86.7086,86.9026,14813.0
2024-10-15 13:30:00,89.52,89.73,89.29,89.36,18106.0,86.8444,87.0481,86.6213,86.6892,18106.0
2024-10-15 14:00:00,89.24,89.71,89.24,89.7,27518.0,86.5727,87.0287,86.5727,87.019,27518.0
2024-10-15 14:30:00,89.69,89.76,89.52,89.53,11059.0,87.0093,87.0772,86.8444,86.8541,11059.0
2024-10-15 15:00:00,89.52,89.52,88.44,88.64,28051.0,86.8444,86.8444,85.7967,85.9907,28051.0
2024-10-15 15:30:00,88.45,89.03,88.24,89.03,131922.0,85.8064,86.369,85.6026,86.369,131922.0
2024-10-16 09:30:00,90.0,91.09,89.58,90.46,40560.0,87.31,88.3675,86.9026,87.7563,40560.0
2024-10-16 10:00:00,90.55,90.86,90.47,90.71,18744.0,87.8436,88.1443,87.766,87.9988,18744.0
2024-10-16 10:30:00,90.67,90.96,90.67,90.87,48449.0,87.96,88.2413,87.96,88.154,48449.0
2024-10-16 11:00:00,90.81,90.91,90.26,90.85,28788.0,88.0958,88.1928,87.5623,88.1346,28788.0
2024-10-16 11:30:00,90.77,90.85,90.56,90.61,9238.0,88.057,88.1346,87.8533,87.9018,9238.0
2024-10-16 12:00:00,90.67,90.7,90.39,90.52,10055.0,87.96,87.9891,87.6884,87.8145,10055.0
2024-10-16 12:30:00,90.43,90.51,90.23,90.26,8474.0,87.7272,87.8048,87.5332,87.5623,8474.0
2024-10-16 13:00:00,90.29,90.53,90.22,90.45,8721.0,87.5914,87.8242,87.5235,87.7466,8721.0
2024-10-16 13:30:00,90.49,90.56,90.29,90.42,11048.0,87.7854,87.8533,87.5914,87.7175,11048.0
2024-10-16 14:00:00,90.42,90.61,90.41,90.58,8851.0,87.7175,87.9018,87.7078,87.8727,8851.0
2024-10-16 14:30:00,90.55,90.65,90.2,90.39,15741.0,87.8436,87.9406,87.5041,87.6884,15741.0
2024-10-16 15:00:00,90.32,90.4,90.16,90.29,12005.0,87.6205,87.6981,87.4652,87.5914,12005.0
2024-10-16 15:30:00,90.25,90.45,89.77,89.84,112296.0,87.5526,87.7466,87.0869,87.1548,112296.0
2024-10-17 09:30:00,90.0,90.01,88.72,89.26,19824.0,87.31,87.3197,86.0683,86.5921,19824.0
2024-10-17 10:00:00,89.17,89.29,88.77,88.91,37087.0,86.5048,86.6213,86.1168,86.2526,37087.0
2024-10-17 10:30:00,88.86,89.54,88.84,89.18,11917.0,86.2041,86.8638,86.1847,86.5145,11917.0
2024-10-17 11:00:00,89.23,89.23,88.83,88.98,13457.0,86.563,86.563,86.175,86.3205,13457.0
2024-10-17 11:30:00,89.06,89.32,88.91,89.32,4060.0,86.3981,86.6504,86.2526,86.6504,4060.0
2024-10-17 12:00:00,89.28,89.56,89.19,89.45,9204.0,86.6115,86.8832,86.5242,86.7765,9204.0
2024-10-17 12:30:00,89.48,89.78,89.48,89.76,8554.0,86.8056,87.0966,86.8056,87.0772,8554.0
2024-10-17 13:00:00,89.73,89.82,89.5,89.51,6503.0,87.0481,87.1354,86.825,86.8347,6503.0
2024-10-17 13:30:00,89.51,89.57,89.45,89.52,5817.0,86.8347,86.8929,86.7765,86.8444,5817.0
2024-10-17 14:00:00,89.56,89.62,89.25,89.32,4733.0,86.8832,86.9414,86.5824,86.6504,4733.0
2024-10-17 14:30:00,89.2,89.43,89.14,89.41,6344.0,86.5339,86.7571,86.4757,86.7377,6344.0
2024-10-17 15:00:00,89.48,89.55,89.19,89.37,14185.0,86.8056,86.8735,86.5242,86.6989,14185.0
2024-10-17 15:30:00,89.28,89.54,89.16,89.43,49639.0,86.6115,86.8638,86.4951,86.7571,49639.0
2024-10-18 09:30:00,89.44,89.69,88.37,89.12,102406.0,86.7668,87.0093,85.7287,86.4563,102406.0
2024-10-18 10:00:00,89.12,89.44,88.85,89.04,14259.0,86.4563,86.7668,86.1944,86.3787,14259.0
2024-10-18 10:30:00,88.99,89.38,88.98,89.32,6798.0,86.3302,86.7086,86.3205,86.6504,6798.0
2024-10-18 11:00:00,89.21,89.51,89.12,89.44,5692.0,86.5436,86.8347,86.4563,86.7668,5692.0
2024-10-18 11:30:00,89.27,89.72,89.27,89.67,6108.0,86.6018,87.0384,86.6018,86.9899,6108.0
2024-10-18 12:00:00,89.71,90.07,89.65,90.0,7083.0,87.0287,87.3779,86.9705,87.31,7083.0
2024-10-18 12:30:00,89.97,90.29,89.97,90.26,5384.0,87.2809,87.5914,87.2809,87.5623,5384.0
2024-10-18 13:00:00,90.22,90.31,90.06,90.12,6481.0,87.5235,87.6108,87.3682,87.4264,6481.0
2024-10-18 13:30:00,90.21,90.3,90.16,90.21,3976.0,87.5138,87.6011,87.4652,87.5138,3976.0
2024-10-18 14:00:00,90.15,90.43,90.14,90.33,7574.0,87.4555,87.7272,87.4458,87.6302,7574.0
2024-10-18 14:30:00,90.26,90.31,90.07,90.14,6092.0,87.5623,87.6108,87.3779,87.4458,6092.0
2024-10-18 15:00:00,90.18,90.25,90.03,90.18,13028.0,87.4847,87.5526,87.3391,87.4847,13028.0
2024-10-18 15:30:00,90.19,90.5,90.01,90.18,86898.0,87.4944,87.7951,87.3197,87.4847,86898.0
2024-10-21 09:30:00,90.17,90.56,89.3,89.78,18196.0,87.4749,87.8533,86.631,87.0966,18196.0
2024-10-21 10:00:00,89.49,89.88,89.38,89.56,9801.0,86.8153,87.1936,86.7086,86.8832,9801.0
2024-10-21 10:30:00,89.46,89.76,89.45,89.54,9429.0,86.7862,87.0772,86.7765,86.8638,9429.0
2024-10-21 11:00:00,89.61,89.68,89.26,89.51,15019.0,86.9317,86.9996,86.5921,86.8347,15019.0
2024-10-21 11:30:00,89.46,90.27,89.46,90.14,20875.0,86.7862,87.572,86.7862,87.4458,20875.0
2024-10-21 12:00:00,90.1,90.12,89.9,89.91,5230.0,87.407,87.4264,87.213,87.2227,5230.0
2024-10-21 12:30:00,89.92,89.98,89.8,89.88,5020.0,87.2324,87.2906,87.116,87.1936,5020.0
2024-10-21 13:00:00,89.94,90.11,89.87,90.03,3785.0,87.2518,87.4167,87.1839,87.3391,3785.0
2024-10-21 13:30:00,89.96,90.01,89.58,89.65,6856.0,87.2712,87.3197,86.9026,86.9705,6856.0
2024-10-21 14:00:00,89.5,89.58,89.4,89.51,6806.0,86.825,86.9026,86.728,86.8347,6806.0
2024-10-21 14:30:00,89.48,89.62,89.33,89.55,8386.0,86.8056,86.9414,86.6601,86.8735,8386.0
2024-10-21 15:00:00,89.54,89.57,89.36,89.41,11541.0,86.8638,86.8929,86.6892,86.7377,11541.0
2024-10-21 15:30:00,89.45,89.86,89.43,89.86,55447.0,86.7765,87.1742,86.7571,87.1742,55447.0
2024-10-22 09:30:00,89.03,89.32,87.38,87.75,34990.0,86.369,86.6504,84.7683,85.1273,34990.0
2024-10-22 10:00:00,87.74,87.88,86.59,86.73,42481.0,85.1176,85.2534,84.002,84.1378,42481.0
2024-10-22 10:30:00,86.76,87.23,86.64,86.86,13753.0,84.1669,84.6228,84.0505,84.2639,13753.0
2024-10-22 11:00:00,86.91,86.92,85.86,86.25,18290.0,84.3124,84.3221,83.2938,83.6721,18290.0
2024-10-22 11:30:00,86.27,86.48,86.12,86.17,10632.0,83.6915,83.8952,83.546,83.5945,10632.0
2024-10-22 12:00:00,86.16,86.36,86.12,86.33,12233.0,83.5848,83.7788,83.546,83.7497,12233.0
2024-10-22 12:30:00,86.32,86.51,86.29,86.37,4749.0,83.74,83.9243,83.7109,83.7885,4749.0
2024-10-22 13:00:00,86.39,86.46,86.19,86.27,5461.0,83.8079,83.8758,83.6139,83.6915,5461.0
2024-10-22 13:30:00,86.38,86.87,86.34,86.81,6712.0,83.7982,84.2736,83.7594,84.2154,6712.0
2024-10-22 14:00:00,86.77,86.86,86.53,86.65,3764.0,84.1766,84.2639,83.9437,84.0602,3764.0
2024-10-22 14:30:00,86.65,86.75,86.3,86.45,8864.0,84.0602,84.1572,83.7206,83.8661,8864.0
2024-10-22 15:00:00,86.45,86.93,86.36,86.71,27303.0,83.8661,84.3318,83.7788,84.1184,27303.0
2024-10-22 15:30:00,86.44,86.89,86.28,86.76,79899.0,83.8564,84.293,83.7012,84.1669,79899.0
2024-10-23 09:30:00,86.22,87.82,86.22,87.31,14429.0,83.643,85.1952,83.643,84.7004,14429.0
2024-10-23 10:00:00,87.23,87.4,86.89,87.06,4286.0,84.6228,84.7877,84.293,84.4579,4286.0
2024-10-23 10:30:00,87.12,87.15,86.86,87.1,10293.0,84.5161,84.5452,84.2639,84.4967,10293.0
2024-10-23 11:00:00,86.94,86.97,86.62,86.69,3652.0,84.3415,84.3706,84.0311,84.099,3652.0
2024-10-23 11:30:00,86.69,87.2,86.69,87.19,3014.0,84.099,84.5937,84.099,84.584,3014.0
2024-10-23 12:00:00,87.25,87.25,86.91,87.0,5604.0,84.6422,84.6422,84.3124,84.3997,5604.0
2024-10-23 12:30:00,87.03,87.24,86.96,86.96,9049.0,84.4288,84.6325,84.3609,84.3609,9049.0
2024-10-23 13:00:00,86.87,86.89,86.69,86.75,3419.0,84.2736,84.293,84.099,84.1572,3419.0
2024-10-23 13:30:00,86.71,86.71,86.48,86.52,5150.0,84.1184,84.1184,83.8952,83.934,5150.0
2024-10-23 14:00:00,86.48,86.48,86.13,86.37,4461.0,83.8952,83.8952,83.5557,83.7885,4461.0
2024-10-23 14:30:00,86.48,86.92,86.48,86.83,8416.0,83.8952,84.3221,83.8952,84.2348,8416.0
2024-10-23 15:00:00,86.86,87.1,86.7,86.78,20593.0,84.2639,84.4967,84.1087,84.1863,20593.0
2024-10-23 15:30:00,86.73,86.77,86.41,86.61,59546.0,84.1378,84.1766,83.8273,84.0214,59546.0
2024-10-24 09:30:00,86.75,86.99,86.1,86.65,4319.0,84.1572,84.39,83.5266,84.0602,4319.0
2024-10-24 10:00:00,86.48,87.08,86.48,87.08,6362.0,83.8952,84.4773,83.8952,84.4773,6362.0
2024-10-24 10:30:00,87.18,87.37,87.12,87.31,13293.0,84.5743,84.7586,84.5161,84.7004,13293.0
2024-10-24 11:00:00,87.18,87.28,87.08,87.28,22796.0,84.5743,84.6713,84.4773,84.6713,22796.0
2024-10-24 11:30:00,87.2,87.21,86.67,86.74,5023.0,84.5937,84.6034,84.0796,84.1475,5023.0
2024-10-24 12:00:00,86.62,87.13,86.62,87.13,5315.0,84.0311,84.5258,84.0311,84.5258,5315.0
2024-10-24 12:30:00,87.05,87.47,87.05,87.26,6909.0,84.4482,84.8556,84.4482,84.6519,6909.0
2024-10-24 13:00:00,87.25,87.33,87.06,87.33,3277.0,84.6422,84.7198,84.4579,84.7198,3277.0
2024-10-24 13:30:00,87.37,87.6,87.19,87.19,5384.0,84.7586,84.9818,84.584,84.584,5384.0
2024-10-24 14:00:00,87.17,87.31,87.16,87.23,17179.0,84.5646,84.7004,84.5549,84.6228,17179.0
2024-10-24 14:30:00,87.23,87.59,87.17,87.54,10368.0,84.6228,84.9721,84.5646,84.9236,10368.0
2024-10-24 15:00:00,87.52,87.74,87.45,87.7,7460.0,84.9042,85.1176,84.8362,85.0788,7460.0
2024-10-24 15:30:00,87.7,87.83,87.38,87.45,37671.0,85.0788,85.2049,84.7683,84.8362,37671.0
2024-10-25 09:30:00,87.81,88.63,87.43,87.49,6966.0,85.1855,85.981,84.8168,84.8751,6966.0
2024-10-25 10:00:00,87.48,88.18,87.41,88.02,8084.0,84.8653,85.5444,84.7974,85.3892,8084.0
2024-10-25 10:30:00,87.92,87.92,87.65,87.7,12663.0,85.2922,85.2922,85.0303,85.0788,12663.0
2024-10-25 11:00:00,87.7,88.11,87.68,87.7,6433.0,85.0788,85.4765,85.0594,85.0788,6433.0
2024-10-25 11:30:00,87.74,87.9,87.69,87.81,12450.0,85.1176,85.2728,85.0691,85.1855,12450.0
2024-10-25 12:00:00,87.82,87.82,87.65,87.8,21992.0,85.1952,85.1952,85.0303,85.1758,21992.0
2024-10-25 12:30:00,87.85,87.85,87.42,87.48,26844.0,85.2243,85.2243,84.8071,84.8653,26844.0
2024-10-25 13:00:00,87.31,87.31,86.86,86.86,6339.0,84.7004,84.7004,84.2639,84.2639,6339.0
2024-10-25 13:30:00,86.83,87.07,86.67,87.0,8485.0,84.2348,84.4676,84.0796,84.3997,8485.0
2024-10-25 14:00:00,87.04,87.36,86.91,87.34,7310.0,84.4385,84.7489,84.3124,84.7295,7310.0
2024-10-25 14:30:00,87.33,87.45,87.24,87.25,5342.0,84.7198,84.8362,84.6325,84.6422,5342.0
2024-10-25 15:00:00,87.26,87.32,86.85,86.85,11864.0,84.6519,84.7101,84.2542,84.2542,11864.0
2024-10-25 15:30:00,86.82,86.87,86.55,86.74,56716.0,84.2251,84.2736,83.9631,84.1475,56716.0
2024-10-28 09:30:00,87.6,87.97,87.52,87.59,11578.0,84.9818,85.3407,84.9042,84.9721,11578.0
2024-10-28 10:00:00,87.51,88.04,87.35,88.02,8633.0,84.8945,85.4086,84.7392,85.3892,8633.0
2024-10-28 10:30:00,87.91,88.26,87.77,88.13,5057.0,85.2825,85.622,85.1467,85.4959,5057.0
2024-10-28 11:00:00,88.11,88.37,88.1,88.13,5630.0,85.4765,85.7287,85.4668,85.4959,5630.0
2024-10-28 11:30:00,88.04,88.06,87.93,88.0,7617.0,85.4086,85.428,85.3019,85.3698,7617.0
2024-10-28 12:00:00,87.98,88.45,87.97,88.42,12541.0,85.3504,85.8064,85.3407,85.7773,12541.0
2024-10-28 12:30:00,88.42,88.42,88.14,88.2,3864.0,85.7773,85.7773,85.5056,85.5638,3864.0
2024-10-28 13:00:00,88.2,88.3,88.15,88.23,4422.0,85.5638,85.6608,85.5153,85.5929,4422.0
2024-10-28 13:30:00,88.28,88.42,88.2,88.23,3898.0,85.6414,85.7773,85.5638,85.5929,3898.0
2024-10-28 14:00:00,88.18,88.23,88.02,88.06,3811.0,85.5444,85.5929,85.3892,85.428,3811.0
2024-10-28 14:30:00,88.06,88.16,87.97,88.16,7510.0,85.428,85.525,85.3407,85.525,7510.0
2024-10-28 15:00:00,88.03,88.24,87.94,88.16,8728.0,85.3989,85.6026,85.3116,85.525,8728.0
2024-10-28 15:30:00,88.12,88.35,88.08,88.28,26912.0,85.4862,85.7093,85.4474,85.6414,26912.0
2024-10-29 09:30:00,87.65,88.08,87.42,87.84,20949.0,85.0303,85.4474,84.8071,85.2146,20949.0
2024-10-29 10:00:00,87.91,88.16,87.68,87.95,33073.0,85.2825,85.525,85.0594,85.3213,33073.0
2024-10-29 10:30:00,87.95,88.38,87.95,88.2,10783.0,85.3213,85.7384,85.3213,85.5638,10783.0
2024-10-29 11:00:00,88.28,88.3,87.56,87.56,19991.0,85.6414,85.6608,84.943,84.943,19991.0
2024-10-29 11:30:00,87.56,88.01,87.56,87.99,7899.0,84.943,85.3795,84.943,85.3601,7899.0
2024-10-29 12:00:00,87.97,88.2,87.97,88.19,9931.0,85.3407,85.5638,85.3407,85.5541,9931.0
2024-10-29 12:30:00,88.19,88.5,88.09,88.31,11285.0,85.5541,85.8549,85.4571,85.6705,11285.0
2024-10-29 13:00:00,88.36,88.39,88.04,88.19,6583.0,85.719,85.7482,85.4086,85.5541,6583.0
2024-10-29 13:30:00,88.11,88.26,87.96,88.05,11955.0,85.4765,85.622,85.331,85.4183,11955.0
2024-10-29 14:00:00,88.01,88.02,87.76,87.87,26474.0,85.3795,85.3892,85.137,85.2437,26474.0
2024-10-29 14:30:00,87.92,88.31,87.91,88.05,13977.0,85.2922,85.6705,85.2825,85.4183,13977.0
2024-10-29 15:00:00,88.07,88.08,87.49,87.49,26388.0,85.4377,85.4474,84.8751,84.8751,26388.0
2024-10-29 15:30:00,87.52,88.04,87.21,87.94,99637.0,84.9042,85.4086,84.6034,85.3116,99637.0
2024-10-30 09:30:00,87.89,88.68,87.6,88.68,9956.0,85.2631,86.0295,84.9818,86.0295,9956.0
2024-10-30 10:00:00,88.89,88.91,88.14,88.14,3981.0,86.2332,86.2526,85.5056,85.5056,3981.0
2024-10-30 10:30:00,88.07,88.29,88.0,88.24,3130.0,85.4377,85.6511,85.3698,85.6026,3130.0
2024-10-30 11:00:00,88.22,88.34,88.09,88.22,3094.0,85.5832,85.6996,85.4571,85.5832,3094.0
2024-10-30 11:30:00,88.3,88.39,88.12,88.27,15602.0,85.6608,85.7482,85.4862,85.6317,15602.0
2024-10-30 12:00:00,88.25,88.4,88.24,88.29,7344.0,85.6123,85.7579,85.6026,85.6511,7344.0
2024-10-30 12:30:00,88.25,88.93,88.25,88.91,7911.0,85.6123,86.272,85.6123,86.2526,7911.0
2024-10-30 13:00:00,88.92,89.15,88.76,89.12,6033.0,86.2623,86.4854,86.1071,86.4563,6033.0
2024-10-30 13:30:00,89.18,89.23,88.79,88.94,7394.0,86.5145,86.563,86.1362,86.2817,7394.0
2024-10-30 14:00:00,88.98,89.24,88.97,89.02,6010.0,86.3205,86.5727,86.3108,86.3593,6010.0
2024-10-30 14:30:00,89.0,89.21,88.99,89.1,4493.0,86.3399,86.5436,86.3302,86.4369,4493.0
2024-10-30 15:00:00,89.05,89.06,88.52,88.52,8204.0,86.3884,86.3981,85.8743,85.8743,8204.0
2024-10-30 15:30:00,88.51,88.63,88.19,88.5,49607.0,85.8646,85.981,85.5541,85.8549,49607.0
2024-10-31 09:30:00,88.51,89.32,88.03,88.84,7936.0,85.8646,86.6504,85.3989,86.1847,7936.0
2024-10-31 10:00:00,89.13,89.16,87.84,87.84,5402.0,86.466,86.4951,85.2146,85.2146,5402.0
2024-10-31 10:30:00,88.0,88.32,87.41,87.42,4311.0,85.3698,85.6802,84.7974,84.8071,4311.0
2024-10-31 11:00:00,87.45,87.82,87.11,87.78,6749.0,84.8362,85.1952,84.5064,85.1564,6749.0
2024-10-31 11:30:00,87.79,87.8,87.45,87.59,5380.0,85.1661,85.1758,84.8362,84.9721,5380.0
2024-10-31 12:00:00,87.59,87.7,87.32,87.43,12422.0,84.9721,85.0788,84.7101,84.8168,12422.0
2024-10-31 12:30:00,87.44,87.53,87.2,87.53,6752.0,84.8265,84.9139,84.5937,84.9139,6752.0
2024-10-31 13:00:00,87.69,87.87,87.57,87.64,10531.0,85.0691,85.2437,84.9527,85.0206,10531.0
2024-10-31 13:30:00,87.62,87.62,87.25,87.62,12336.0,85.0012,85.0012,84.6422,85.0012,12336.0
2024-10-31 14:00:00,87.61,87.79,87.47,87.6,13710.0,84.9915,85.1661,84.8556,84.9818,13710.0
2024-10-31 14:30:00,87.6,87.6,87.09,87.25,13535.0,84.9818,84.9818,84.487,84.6422,13535.0
2024-10-31 15:00:00,87.31,87.68,86.91,86.94,36715.0,84.7004,85.0594,84.3124,84.3415,36715.0
2024-10-31 15:30:00,86.96,87.43,86.88,87.04,90255.0,84.3609,84.8168,84.2833,84.4385,90255.0
2024-11-01 09:30:00,87.4,88.33,87.35,88.33,10846.0,84.7877,85.6899,84.7392,85.6899,10846.0
2024-11-01 10:00:00,88.18,89.09,88.13,89.09,18298.0,85.5444,86.4272,85.4959,86.4272,18298.0
2024-11-01 10:30:00,89.09,89.09,88.46,88.7,31179.0,86.4272,86.4272,85.8161,86.0489,31179.0
2024-11-01 11:00:00,88.76,89.06,88.62,88.94,17925.0,86.1071,86.3981,85.9713,86.2817,17925.0
2024-11-01 11:30:00,88.97,89.08,88.61,88.91,16748.0,86.3108,86.4175,85.9616,86.2526,16748.0
2024-11-01 12:00:00,88.94,89.08,88.36,88.55,12578.0,86.2817,86.4175,85.719,85.9034,12578.0
2024-11-01 12:30:00,88.5,88.75,88.37,88.37,20817.0,85.8549,86.0974,85.7287,85.7287,20817.0
2024-11-01 13:00:00,88.38,88.56,88.16,88.56,12910.0,85.7384,85.9131,85.525,85.9131,12910.0
2024-11-01 13:30:00,88.56,88.8,88.44,88.67,35434.0,85.9131,86.1459,85.7967,86.0198,35434.0
2024-11-01 14:00:00,88.65,89.03,88.57,89.02,19325.0,86.0004,86.369,85.9228,86.3593,19325.0
2024-11-01 14:30:00,88.99,89.04,88.8,88.96,20525.0,86.3302,86.3787,86.1459,86.3011,20525.0
2024-11-01 15:00:00,89.05,89.68,88.87,89.53,26193.0,86.3884,86.9996,86.2138,86.8541,26193.0
2024-11-01 15:30:00,89.54,90.15,89.43,89.66,82331.0,86.8638,87.4555,86.7571,86.9802,82331.0
2024-11-04 09:30:00,90.0,91.6,89.21,90.47,76781.0,87.31,88.8622,86.5436,87.766,76781.0
2024-11-04 10:00:00,90.47,90.98,90.08,90.23,21905.0,87.766,88.2607,87.3876,87.5332,21905.0
2024-11-04 10:30:00,90.31,91.26,90.16,90.46,19058.0,87.6108,88.5324,87.4652,87.7563,19058.0
2024-11-04 11:00:00,90.37,91.21,90.36,90.69,19750.0,87.669,88.4839,87.6593,87.9794,19750.0
2024-11-04 11:30:00,90.64,90.64,90.03,90.14,16471.0,87.9309,87.9309,87.3391,87.4458,16471.0
2024-11-04 12:00:00,90.16,90.66,90.02,90.62,12899.0,87.4652,87.9503,87.3294,87.9115,12899.0
2024-11-04 12:30:00,90.69,90.95,90.69,90.81,11377.0,87.9794,88.2316,87.9794,88.0958,11377.0
2024-11-04 13:00:00,90.84,91.33,90.7,91.08,21388.0,88.1249,88.6003,87.9891,88.3578,21388.0
2024-11-04 13:30:00,91.0,91.08,90.71,90.82,29106.0,88.2801,88.3578,87.9988,88.1055,29106.0
2024-11-04 14:00:00,90.79,91.35,90.78,91.15,30989.0,88.0764,88.6197,88.0667,88.4257,30989.0
2024-11-04 14:30:00,91.15,91.26,90.8,90.98,40374.0,88.4257,88.5324,88.0861,88.2607,40374.0
2024-11-04 15:00:00,90.98,91.38,90.98,91.3,29110.0,88.2607,88.6488,88.2607,88.5712,29110.0
2024-11-04 15:30:00,91.3,91.7,91.27,91.55,134882.0,88.5712,88.9592,88.5421,88.8137,134882.0
2024-11-05 09:30:00,90.4,91.6,90.28,91.5,25737.0,87.6981,88.8622,87.5817,88.7652,25737.0
2024-11-05 10:00:00,91.54,92.27,91.39,92.11,46764.0,88.804,89.5122,88.6585,89.357,46764.0
2024-11-05 10:30:00,92.06,92.51,92.04,92.09,18231.0,89.3085,89.745,89.2891,89.3376,18231.0
2024-11-05 11:00:00,92.07,92.98,92.07,92.67,36235.0,89.3182,90.201,89.3182,89.9002,36235.0
2024-11-05 11:30:00,92.7,92.88,92.67,92.81,15978.0,89.9293,90.104,89.9002,90.036,15978.0
2024-11-05 12:00:00,92.76,93.13,92.71,92.99,17714.0,89.9875,90.3465,89.939,90.2107,17714.0
2024-11-05 12:30:00,92.98,93.24,92.97,93.11,23042.0,90.201,90.4532,90.1913,90.3271,23042.0
2024-11-05 13:00:00,93.11,93.18,92.77,92.92,17595.0,90.3271,90.395,89.9972,90.1428,17595.0
2024-11-05 13:30:00,92.89,93.19,92.78,92.8,23160.0,90.1137,90.4047,90.0069,90.0263,23160.0
2024-11-05 14:00:00,92.81,92.88,92.56,92.61,34461.0,90.036,90.104,89.7935,89.842,34461.0
2024-11-05 14:30:00,92.61,93.29,92.6,93.1,35381.0,89.842,90.5017,89.8323,90.3174,35381.0
2024-11-05 15:00:00,93.09,93.61,93.04,93.38,51236.0,90.3077,90.8121,90.2592,90.589,51236.0
2024-11-05 15:30:00,93.42,93.9,93.36,93.46,173164.0,90.6278,91.0935,90.5696,90.6666,173164.0
2024-11-06 09:30:00,84.94,85.18,78.1,80.5,407707.0,82.4013,82.6341,75.7657,78.094,407707.0
2024-11-06 10:00:00,80.23,80.65,77.67,78.69,214247.0,77.832,78.2395,75.3486,76.3381,214247.0
2024-11-06 10:30:00,78.7,78.7,74.82,75.29,237271.0,76.3478,76.3478,72.5837,73.0397,237271.0
2024-11-06 11:00:00,75.11,75.5,72.44,72.77,131730.0,72.8651,73.2434,70.2749,70.595,131730.0
2024-11-06 11:30:00,72.82,75.32,72.07,74.27,259064.0,70.6435,73.0688,69.9159,72.0502,259064.0
2024-11-06 12:00:00,74.28,74.66,72.95,73.56,248070.0,72.0599,72.4285,70.7696,71.3614,248070.0
2024-11-06 12:30:00,73.55,74.5,73.25,73.63,114509.0,71.3517,72.2733,71.0607,71.4293,114509.0
2024-11-06 13:00:00,73.7,75.03,73.54,74.77,110339.0,71.4972,72.7875,71.342,72.5352,110339.0
2024-11-06 13:30:00,74.73,74.84,73.75,73.9,120080.0,72.4964,72.6031,71.5457,71.6912,120080.0
2024-11-06 14:00:00,73.69,74.55,73.03,74.38,141427.0,71.4875,72.3218,70.8472,72.1569,141427.0
2024-11-06 14:30:00,74.33,74.59,73.99,74.55,87087.0,72.1084,72.3606,71.7785,72.3218,87087.0
2024-11-06 15:00:00,74.5,74.97,74.04,74.93,164856.0,72.2733,72.7293,71.8271,72.6905,164856.0
2024-11-06 15:30:00,74.9,75.49,74.09,74.28,690986.0,72.6613,73.2337,71.8756,72.0599,690986.0
2024-11-07 09:30:00,74.01,74.71,72.72,73.65,123622.0,71.7979,72.477,70.5465,71.4487,123622.0
2024-11-07 10:00:00,73.73,74.71,73.13,74.12,91911.0,71.5263,72.477,70.9443,71.9047,91911.0
2024-11-07 10:30:00,74.14,74.74,73.92,74.23,80866.0,71.9241,72.5061,71.7106,72.0114,80866.0
2024-11-07 11:00:00,74.26,75.07,74.12,74.12,64170.0,72.0405,72.8263,71.9047,71.9047,64170.0
2024-11-07 11:30:00,74.12,74.48,73.2,73.33,60422.0,71.9047,72.2539,71.0122,71.1383,60422.0
2024-11-07 12:00:00,73.37,73.53,73.11,73.49,49898.0,71.1771,71.3323,70.9248,71.2935,49898.0
2024-11-07 12:30:00,73.54,73.56,73.1,73.12,46236.0,71.342,71.3614,70.9151,70.9345,46236.0
2024-11-07 13:00:00,73.12,73.25,72.34,72.39,53774.0,70.9345,71.0607,70.1779,70.2264,53774.0
2024-11-07 13:30:00,72.39,72.57,71.89,72.55,71749.0,70.2264,70.401,69.7413,70.3816,71749.0
2024-11-07 14:00:00,72.59,72.67,72.19,72.3,58965.0,70.4204,70.498,70.0323,70.1391,58965.0
2024-11-07 14:30:00,72.33,72.43,71.8,72.4,68003.0,70.1682,70.2652,69.654,70.2361,68003.0
2024-11-07 15:00:00,72.4,72.77,72.32,72.44,62751.0,70.2361,70.595,70.1585,70.2749,62751.0
2024-11-07 15:30:00,72.42,73.24,72.36,72.96,254192.0,70.2555,71.051,70.1973,70.7793,254192.0
2024-11-08 09:30:00,73.47,74.06,72.68,72.78,64186.0,71.2741,71.8465,70.5077,70.6047,64186.0
2024-11-08 10:00:00,72.99,73.07,71.93,72.45,67744.0,70.8084,70.886,69.7801,70.2846,67744.0
2024-11-08 10:30:00,72.48,72.87,71.5,71.69,61766.0,70.3137,70.692,69.363,69.5473,61766.0
2024-11-08 11:00:00,71.77,72.01,71.34,71.54,29320.0,69.6249,69.8577,69.2078,69.4018,29320.0
2024-11-08 11:30:00,71.5,71.5,70.94,71.09,30456.0,69.363,69.363,68.8197,68.9652,30456.0
2024-11-08 12:00:00,71.12,71.93,71.11,71.77,30120.0,68.9943,69.7801,68.9846,69.6249,30120.0
2024-11-08 12:30:00,71.77,72.26,71.76,72.01,27937.0,69.6249,70.1003,69.6152,69.8577,27937.0
2024-11-08 13:00:00,71.97,71.99,71.6,71.6,32231.0,69.8189,69.8383,69.46,69.46,32231.0
2024-11-08 13:30:00,71.58,72.15,71.58,71.91,38250.0,69.4406,69.9935,69.4406,69.7607,38250.0
2024-11-08 14:00:00,71.91,71.95,71.61,71.83,28753.0,69.7607,69.7995,69.4697,69.6831,28753.0
2024-11-08 14:30:00,71.87,72.15,71.77,72.06,33927.0,69.7219,69.9935,69.6249,69.9062,33927.0
2024-11-08 15:00:00,72.02,72.33,71.93,72.25,52136.0,69.8674,70.1682,69.7801,70.0906,52136.0
2024-11-08 15:30:00,72.23,72.68,72.05,72.6,195082.0,70.0711,70.5077,69.8965,70.4301,195082.0
2024-11-11 09:30:00,73.04,73.91,72.6,73.56,30794.0,70.8569,71.7009,70.4301,71.3614,30794.0
2024-11-11 10:00:00,73.43,74.95,73.43,74.84,30039.0,71.2353,72.7099,71.2353,72.6031,30039.0
2024-11-11 10:30:00,74.79,74.84,74.01,74.12,50031.0,72.5546,72.6031,71.7979,71.9047,50031.0
2024-11-11 11:00:00,74.12,74.16,73.74,73.98,33912.0,71.9047,71.9435,71.536,71.7688,33912.0
2024-11-11 11:30:00,73.92,74.48,73.74,74.37,46320.0,71.7106,72.2539,71.536,72.1472,46320.0
2024-11-11 12:00:00,74.4,74.77,74.2,74.21,23772.0,72.1763,72.5352,71.9823,71.992,23772.0
2024-11-11 12:30:00,74.25,74.37,73.99,74.08,22015.0,72.0308,72.1472,71.7785,71.8659,22015.0
2024-11-11 13:00:00,74.06,74.83,73.98,74.61,50746.0,71.8465,72.5934,71.7688,72.38,50746.0
2024-11-11 13:30:00,74.59,74.84,74.31,74.55,51225.0,72.3606,72.6031,72.089,72.3218,51225.0
2024-11-11 14:00:00,74.55,74.77,74.37,74.55,25805.0,72.3218,72.5352,72.1472,72.3218,25805.0
2024-11-11 14:30:00,74.58,74.59,74.37,74.37,25752.0,72.3509,72.3606,72.1472,72.1472,25752.0
2024-11-11 15:00:00,74.39,74.51,74.08,74.44,35428.0,72.1666,72.283,71.8659,72.2151,35428.0
2024-11-11 15:30:00,74.41,74.84,74.17,74.37,169364.0,72.186,72.6031,71.9532,72.1472,169364.0
2024-11-12 09:30:00,73.75,74.41,73.35,73.9,36878.0,71.5457,72.186,71.1577,71.6912,36878.0
2024-11-12 10:00:00,73.72,74.51,73.72,74.5,46303.0,71.5166,72.283,71.5166,72.2733,46303.0
2024-11-12 10:30:00,74.48,74.52,73.54,73.66,38654.0,72.2539,72.2927,71.342,71.4584,38654.0
2024-11-12 11:00:00,73.54,73.72,72.88,73.09,15602.0,71.342,71.5166,70.7017,70.9054,15602.0
2024-11-12 11:30:00,73.13,73.75,72.97,73.67,43247.0,70.9443,71.5457,70.789,71.4681,43247.0
2024-11-12 12:00:00,73.67,73.92,73.46,73.61,27858.0,71.4681,71.7106,71.2644,71.4099,27858.0
2024-11-12 12:30:00,73.73,74.15,73.62,73.77,26222.0,71.5263,71.9338,71.4196,71.5651,26222.0
2024-11-12 13:00:00,73.73,74.03,73.65,74.03,15621.0,71.5263,71.8174,71.4487,71.8174,15621.0
2024-11-12 13:30:00,74.03,74.04,73.74,73.88,20462.0,71.8174,71.8271,71.536,71.6718,20462.0
2024-11-12 14:00:00,73.84,74.26,73.81,74.22,20160.0,71.633,72.0405,71.6039,72.0017,20160.0
2024-11-12 14:30:00,74.22,74.4,74.03,74.15,24710.0,72.0017,72.1763,71.8174,71.9338,24710.0
2024-11-12 15:00:00,74.15,74.33,74.02,74.19,26969.0,71.9338,72.1084,71.8076,71.9726,26969.0
2024-11-12 15:30:00,74.14,74.14,73.45,73.65,146647.0,71.9241,71.9241,71.2547,71.4487,146647.0
2024-11-13 09:30:00,74.2,74.71,73.41,73.81,15984.0,71.9823,72.477,71.2159,71.6039,15984.0
2024-11-13 10:00:00,73.81,73.82,72.76,72.98,17544.0,71.6039,71.6136,70.5853,70.7987,17544.0
2024-11-13 10:30:00,72.93,73.33,72.93,73.28,26933.0,70.7502,71.1383,70.7502,71.0898,26933.0
2024-11-13 11:00:00,73.28,73.71,73.09,73.7,31078.0,71.0898,71.5069,70.9054,71.4972,31078.0
2024-11-13 11:30:00,73.7,73.81,73.54,73.67,21532.0,71.4972,71.6039,71.342,71.4681,21532.0
2024-11-13 12:00:00,73.62,73.73,73.48,73.61,22781.0,71.4196,71.5263,71.2838,71.4099,22781.0
2024-11-13 12:30:00,73.64,73.94,73.59,73.89,15365.0,71.439,71.73,71.3905,71.6815,15365.0
2024-11-13 13:00:00,73.92,73.92,73.61,73.77,21291.0,71.7106,71.7106,71.4099,71.5651,21291.0
2024-11-13 13:30:00,73.72,74.01,73.67,73.69,23233.0,71.5166,71.7979,71.4681,71.4875,23233.0
2024-11-13 14:00:00,73.72,73.72,73.21,73.21,14900.0,71.5166,71.5166,71.0219,71.0219,14900.0
2024-11-13 14:30:00,73.23,73.23,72.51,72.59,21912.0,71.0413,71.0413,70.3428,70.4204,21912.0
2024-11-13 15:00:00,72.64,73.16,72.58,73.06,32443.0,70.4689,70.9734,70.4107,70.8763,32443.0
2024-11-13 15:30:00,73.09,73.33,72.58,72.86,123322.0,70.9054,71.1383,70.4107,70.6823,123322.0
2024-11-14 09:30:00,73.42,74.57,72.61,72.98,19781.0,71.2256,72.3412,70.4398,70.7987,19781.0
2024-11-14 10:00:00,72.98,74.9,72.98,74.85,22164.0,70.7987,72.6613,70.7987,72.6128,22164.0
2024-11-14 10:30:00,74.95,75.46,74.95,75.31,62406.0,72.7099,73.2046,72.7099,73.0591,62406.0
2024-11-14 11:00:00,75.31,75.92,75.22,75.22,22922.0,73.0591,73.6509,72.9718,72.9718,22922.0
2024-11-14 11:30:00,75.22,75.22,74.18,74.48,32165.0,72.9718,72.9718,71.9629,72.2539,32165.0
2024-11-14 12:00:00,74.48,75.42,74.42,75.23,14937.0,72.2539,73.1658,72.1957,72.9815,14937.0
2024-11-14 12:30:00,75.28,75.71,75.26,75.67,14961.0,73.03,73.4471,73.0106,73.4083,14961.0
2024-11-14 13:00:00,75.7,75.93,75.61,75.75,21556.0,73.4374,73.6606,73.3501,73.4859,21556.0
2024-11-14 13:30:00,75.71,75.71,75.05,75.26,38441.0,73.4471,73.4471,72.8069,73.0106,38441.0
2024-11-14 14:00:00,75.16,75.43,75.05,75.11,36476.0,72.9136,73.1755,72.8069,72.8651,36476.0
2024-11-14 14:30:00,75.14,75.5,75.11,75.16,32996.0,72.8942,73.2434,72.8651,72.9136,32996.0
2024-11-14 15:00:00,75.1,75.17,74.79,74.92,46823.0,72.8554,72.9233,72.5546,72.6807,46823.0
2024-11-14 15:30:00,74.9,74.91,73.95,74.5,156661.0,72.6613,72.671,71.7397,72.2733,156661.0
2024-11-15 09:30:00,74.3,74.81,73.52,74.24,35039.0,72.0793,72.574,71.3226,72.0211,35039.0
2024-11-15 10:00:00,74.03,75.19,73.82,75.03,19029.0,71.8174,72.9427,71.6136,72.7875,19029.0
2024-11-15 10:30:00,75.0,75.15,74.42,74.77,13970.0,72.7584,72.9039,72.1957,72.5352,13970.0
2024-11-15 11:00:00,74.76,75.17,74.68,75.06,15648.0,72.5255,72.9233,72.4479,72.8166,15648.0
2024-11-15 11:30:00,75.06,75.06,74.48,74.8,16610.0,72.8166,72.8166,72.2539,72.5643,16610.0
2024-11-15 12:00:00,74.69,74.74,74.53,74.72,28633.0,72.4576,72.5061,72.3024,72.4867,28633.0
2024-11-15 12:30:00,74.72,74.73,74.31,74.31,19331.0,72.4867,72.4964,72.089,72.089,19331.0
2024-11-15 13:00:00,74.37,74.37,74.13,74.36,18418.0,72.1472,72.1472,71.9144,72.1375,18418.0
2024-11-15 13:30:00,74.31,74.36,74.04,74.04,15703.0,72.089,72.1375,71.8271,71.8271,15703.0
2024-11-15 14:00:00,74.09,74.28,73.97,74.18,19310.0,71.8756,72.0599,71.7591,71.9629,19310.0
2024-11-15 14:30:00,74.17,74.54,74.14,74.39,24153.0,71.9532,72.3121,71.9241,72.1666,24153.0
2024-11-15 15:00:00,74.31,74.77,74.31,74.54,19125.0,72.089,72.5352,72.089,72.3121,19125.0
2024-11-15 15:30:00,74.56,74.87,74.39,74.39,98181.0,72.3315,72.6322,72.1666,72.1666,98181.0
2024-11-18 09:30:00,74.0,74.57,73.5,73.55,26512.0,71.7882,72.3412,71.3032,71.3517,26512.0
2024-11-18 10:00:00,73.59,74.17,73.58,74.11,18894.0,71.3905,71.9532,71.3808,71.895,18894.0
2024-11-18 10:30:00,74.04,74.6,74.04,74.44,16572.0,71.8271,72.3703,71.8271,72.2151,16572.0
2024-11-18 11:00:00,74.37,74.52,74.1,74.35,15821.0,72.1472,72.2927,71.8853,72.1278,15821.0
2024-11-18 11:30:00,74.29,75.0,74.29,74.68,16631.0,72.0696,72.7584,72.0696,72.4479,16631.0
2024-11-18 12:00:00,74.63,74.64,74.39,74.51,9800.0,72.3994,72.4091,72.1666,72.283,9800.0
2024-11-18 12:30:00,74.47,74.78,74.34,74.7,13942.0,72.2442,72.5449,72.1181,72.4673,13942.0
2024-11-18 13:00:00,74.62,74.63,74.2,74.4,13172.0,72.3897,72.3994,71.9823,72.1763,13172.0
2024-11-18 13:30:00,74.4,74.52,74.2,74.52,9999.0,72.1763,72.2927,71.9823,72.2927,9999.0
2024-11-18 14:00:00,74.51,74.95,74.51,74.92,33320.0,72.283,72.7099,72.283,72.6807,33320.0
2024-11-18 14:30:00,74.91,75.66,74.88,75.47,36614.0,72.671,73.3986,72.6419,73.2143,36614.0
2024-11-18 15:00:00,75.42,75.52,75.2,75.41,42156.0,73.1658,73.2628,72.9524,73.1561,42156.0
2024-11-18 15:30:00,75.45,75.48,74.8,74.83,75223.0,73.1949,73.224,72.5643,72.5934,75223.0
2024-11-19 09:30:00,74.61,75.42,74.04,75.42,7942.0,72.38,73.1658,71.8271,73.1658,7942.0
2024-11-19 10:00:00,75.01,75.33,74.69,75.26,19168.0,72.7681,73.0785,72.4576,73.0106,19168.0
2024-11-19 10:30:00,75.23,75.39,75.08,75.38,6325.0,72.9815,73.1367,72.836,73.127,6325.0
2024-11-19 11:00:00,75.35,75.65,75.26,75.54,12218.0,73.0979,73.3889,73.0106,73.2822,12218.0
2024-11-19 11:30:00,75.47,75.56,75.24,75.56,15091.0,73.2143,73.3016,72.9912,73.3016,15091.0
2024-11-19 12:00:00,75.53,75.57,75.05,75.11,15856.0,73.2725,73.3113,72.8069,72.8651,15856.0
2024-11-19 12:30:00,75.08,75.11,74.75,74.83,14299.0,72.836,72.8651,72.5158,72.5934,14299.0
2024-11-19 13:00:00,74.81,74.99,74.78,74.94,9648.0,72.574,72.7487,72.5449,72.7002,9648.0
2024-11-19 13:30:00,74.94,75.21,74.85,75.16,15450.0,72.7002,72.9621,72.6128,72.9136,15450.0
2024-11-19 14:00:00,75.12,75.41,74.98,75.37,13870.0,72.8748,73.1561,72.739,73.1173,13870.0
2024-11-19 14:30:00,75.34,75.38,75.18,75.19,14620.0,73.0882,73.127,72.933,72.9427,14620.0
2024-11-19 15:00:00,75.15,75.17,74.86,74.93,20492.0,72.9039,72.9233,72.6225,72.6905,20492.0
2024-11-19 15:30:00,74.95,75.01,74.55,74.67,116747.0,72.7099,72.7681,72.3218,72.4382,116747.0
2024-11-20 09:30:00,74.83,75.51,74.68,75.26,9209.0,72.5934,73.2531,72.4479,73.0106,9209.0
2024-11-20 10:00:00,75.26,75.71,75.09,75.67,10429.0,73.0106,73.4471,72.8457,73.4083,10429.0
2024-11-20 10:30:00,75.78,75.95,75.55,75.87,15787.0,73.515,73.68,73.2919,73.6024,15787.0
2024-11-20 11:00:00,75.86,75.93,75.18,75.2,13805.0,73.5927,73.6606,72.933,72.9524,13805.0
2024-11-20 11:30:00,75.2,75.45,75.12,75.27,7149.0,72.9524,73.1949,72.8748,73.0203,7149.0
2024-11-20 12:00:00,75.31,75.53,75.24,75.53,5014.0,73.0591,73.2725,72.9912,73.2725,5014.0
2024-11-20 12:30:00,75.53,75.61,75.25,75.35,10010.0,73.2725,73.3501,73.0009,73.0979,10010.0
2024-11-20 13:00:00,75.3,75.3,75.05,75.07,12838.0,73.0494,73.0494,72.8069,72.8263,12838.0
2024-11-20 13:30:00,75.05,75.13,74.89,75.1,8945.0,72.8069,72.8845,72.6516,72.8554,8945.0
2024-11-20 14:00:00,75.15,75.28,75.01,75.15,11940.0,72.9039,73.03,72.7681,72.9039,11940.0
2024-11-20 14:30:00,75.14,75.18,74.77,74.77,20267.0,72.8942,72.933,72.5352,72.5352,20267.0
2024-11-20 15:00:00,74.75,75.02,74.64,74.92,17690.0,72.5158,72.7778,72.4091,72.6807,17690.0
2024-11-20 15:30:00,74.97,75.41,74.96,75.19,61637.0,72.7293,73.1561,72.7196,72.9427,61637.0
2024-11-21 09:30:00,75.3,76.53,75.3,75.99,32653.0,73.0494,74.2426,73.0494,73.7188,32653.0
2024-11-21 10:00:00,76.06,76.99,75.79,75.79,59249.0,73.7867,74.6889,73.5247,73.5247,59249.0
2024-11-21 10:30:00,75.84,76.19,75.49,75.84,14523.0,73.5733,73.9128,73.2337,73.5733,14523.0
2024-11-21 11:00:00,75.76,75.92,75.71,75.85,11636.0,73.4956,73.6509,73.4471,73.583,11636.0
2024-11-21 11:30:00,75.85,75.94,75.72,75.94,7323.0,73.583,73.6703,73.4568,73.6703,7323.0
2024-11-21 12:00:00,75.9,75.97,74.51,74.88,81150.0,73.6315,73.6994,72.283,72.6419,81150.0
2024-11-21 12:30:00,74.9,75.22,74.28,75.22,18511.0,72.6613,72.9718,72.0599,72.9718,18511.0
2024-11-21 13:00:00,75.14,75.46,75.1,75.17,10366.0,72.8942,73.2046,72.8554,72.9233,10366.0
2024-11-21 13:30:00,75.17,75.58,75.06,75.5,16345.0,72.9233,73.321,72.8166,73.2434,16345.0
2024-11-21 14:00:00,75.5,75.5,75.15,75.25,14671.0,73.2434,73.2434,72.9039,73.0009,14671.0
2024-11-21 14:30:00,75.21,75.56,75.12,75.55,10287.0,72.9621,73.3016,72.8748,73.2919,10287.0
2024-11-21 15:00:00,75.51,76.32,75.44,76.25,48051.0,73.2531,74.0389,73.1852,73.971,48051.0
2024-11-21 15:30:00,76.28,76.53,76.19,76.48,106139.0,74.0001,74.2426,73.9128,74.1941,106139.0
2024-11-22 09:30:00,76.41,77.2,75.91,77.0,19725.0,74.7546,75.5274,74.2654,75.3318,19725.0
2024-11-22 10:00:00,77.14,77.46,76.63,76.64,16673.0,75.4687,75.7818,74.9698,74.9796,16673.0
2024-11-22 10:30:00,76.68,76.96,76.43,76.96,32442.0,75.0187,75.2926,74.7741,75.2926,32442.0
2024-11-22 11:00:00,76.94,77.66,76.81,77.59,12687.0,75.2731,75.9775,75.1459,75.909,12687.0
2024-11-22 11:30:00,77.5,77.75,77.33,77.75,9930.0,75.821,76.0655,75.6546,76.0655,9930.0
2024-11-22 12:00:00,77.7,77.85,77.52,77.53,13465.0,76.0166,76.1634,75.8405,75.8503,13465.0
2024-11-22 12:30:00,77.48,77.65,77.39,77.61,9032.0,75.8014,75.9677,75.7133,75.9286,9032.0
2024-11-22 13:00:00,77.64,78.26,77.6,77.79,22909.0,75.9579,76.5645,75.9188,76.1047,22909.0
2024-11-22 13:30:00,77.79,78.08,77.78,78.02,13965.0,76.1047,76.3884,76.0949,76.3297,13965.0
2024-11-22 14:00:00,78.02,78.24,78.02,78.14,10016.0,76.3297,76.5449,76.3297,76.4471,10016.0
2024-11-22 14:30:00,78.2,78.26,77.9,78.0,14960.0,76.5058,76.5645,76.2123,76.3101,14960.0
2024-11-22 15:00:00,77.91,77.92,77.46,77.59,23150.0,76.2221,76.2319,75.7818,75.909,23150.0
2024-11-22 15:30:00,77.58,78.01,77.55,77.9,94481.0,75.8992,76.3199,75.8699,76.2123,94481.0
2024-11-25 09:30:00,78.95,80.67,78.57,80.49,46942.0,77.2395,78.9223,76.8678,78.7462,46942.0
2024-11-25 10:00:00,80.46,82.1,80.17,81.98,29723.0,78.7168,80.3213,78.4331,80.2039,29723.0
2024-11-25 10:30:00,82.1,83.27,82.0,82.59,37098.0,80.3213,81.4659,80.2235,80.8007,37098.0
2024-11-25 11:00:00,82.56,83.55,82.35,82.91,42240.0,80.7713,81.7399,80.5659,81.1137,42240.0
2024-11-25 11:30:00,82.95,83.37,82.75,82.92,31348.0,81.1529,81.5638,80.9572,81.1235,31348.0
2024-11-25 12:00:00,82.96,83.17,82.15,82.15,33407.0,81.1627,81.3681,80.3702,80.3702,33407.0
2024-11-25 12:30:00,82.22,82.3,81.66,82.19,20208.0,80.4387,80.517,79.8908,80.4093,20208.0
2024-11-25 13:00:00,82.11,82.52,82.11,82.15,15456.0,80.3311,80.7322,80.3311,80.3702,15456.0
2024-11-25 13:30:00,82.08,82.32,82.02,82.2,11141.0,80.3017,80.5365,80.243,80.4191,11141.0
2024-11-25 14:00:00,82.14,82.61,82.14,82.34,33080.0,80.3604,80.8202,80.3604,80.5561,33080.0
2024-11-25 14:30:00,82.38,83.11,82.33,82.75,48062.0,80.5952,81.3094,80.5463,80.9572,48062.0
2024-11-25 15:00:00,82.8,82.93,81.68,81.68,59610.0,81.0061,81.1333,79.9104,79.9104,59610.0
2024-11-25 15:30:00,81.65,82.24,81.38,81.71,199022.0,79.881,80.4583,79.6169,79.9397,199022.0
2024-11-26 09:30:00,79.28,79.97,77.66,79.5,75609.0,77.5624,78.2374,75.9775,77.7776,75609.0
2024-11-26 10:00:00,79.34,80.0,78.91,79.11,40530.0,77.6211,78.2668,77.2004,77.3961,40530.0
2024-11-26 10:30:00,79.04,79.4,78.69,79.17,19749.0,77.3276,77.6798,76.9852,77.4548,19749.0
2024-11-26 11:00:00,79.2,79.3,78.67,78.81,15823.0,77.4841,77.582,76.9656,77.1026,15823.0
2024-11-26 11:30:00,78.78,78.78,78.23,78.31,20108.0,77.0732,77.0732,76.5351,76.6134,20108.0
2024-11-26 12:00:00,78.27,78.91,78.24,78.86,17751.0,76.5743,77.2004,76.5449,77.1515,17751.0
2024-11-26 12:30:00,78.82,79.25,78.78,79.03,41852.0,77.1124,77.533,77.0732,77.3178,41852.0
2024-11-26 13:00:00,79.01,79.16,78.18,78.22,26652.0,77.2982,77.445,76.4862,76.5254,26652.0
2024-11-26 13:30:00,78.22,78.4,78.18,78.27,33552.0,76.5254,76.7015,76.4862,76.5743,33552.0
2024-11-26 14:00:00,78.23,78.39,77.94,78.39,74460.0,76.5351,76.6917,76.2514,76.6917,74460.0
2024-11-26 14:30:00,78.36,78.55,77.82,77.94,32953.0,76.6623,76.8482,76.134,76.2514,32953.0
2024-11-26 15:00:00,78.0,78.01,77.71,77.71,38690.0,76.3101,76.3199,76.0264,76.0264,38690.0
2024-11-26 15:30:00,77.73,78.05,77.42,77.79,194191.0,76.046,76.359,75.7427,76.1047,194191.0
2024-11-27 09:30:00,78.25,79.16,78.04,78.05,18921.0,76.5547,77.445,76.3493,76.359,18921.0
2024-11-27 10:00:00,78.06,78.55,77.7,77.7,18954.0,76.3688,76.8482,76.0166,76.0166,18954.0
2024-11-27 10:30:00,77.64,77.7,76.69,76.74,15282.0,75.9579,76.0166,75.0285,75.0774,15282.0
2024-11-27 11:00:00,76.88,77.03,76.18,76.18,15032.0,75.2144,75.3611,74.5295,74.5295,15032.0
2024-11-27 11:30:00,76.17,76.41,76.02,76.34,10327.0,74.5198,74.7546,74.373,74.6861,10327.0
2024-11-27 12:00:00,76.33,76.33,75.78,76.16,21746.0,74.6763,74.6763,74.1382,74.51,21746.0
2024-11-27 12:30:00,76.11,76.21,75.94,76.21,12315.0,74.4611,74.5589,74.2947,74.5589,12315.0
2024-11-27 13:00:00,76.2,76.56,76.19,76.53,11106.0,74.5491,74.9013,74.5393,74.872,11106.0
2024-11-27 13:30:00,76.53,76.54,76.07,76.2,20970.0,74.872,74.8817,74.4219,74.5491,20970.0
2024-11-27 14:00:00,76.17,76.25,75.87,75.87,20093.0,74.5198,74.598,74.2263,74.2263,20093.0
2024-11-27 14:30:00,75.88,76.08,75.75,76.01,19105.0,74.236,74.4317,74.1089,74.3632,19105.0
2024-11-27 15:00:00,75.97,76.02,75.62,75.72,19331.0,74.3241,74.373,73.9817,74.0795,19331.0
2024-11-27 15:30:00,75.69,76.16,75.5,75.78,118539.0,74.0502,74.51,73.8643,74.1382,118539.0
2024-11-29 09:30:00,75.55,76.14,75.25,76.06,9679.0,73.9132,74.4904,73.6197,74.4121,9679.0
2024-11-29 10:00:00,75.75,76.34,75.56,76.34,8177.0,74.1089,74.6861,73.923,74.6861,8177.0
2024-11-29 10:30:00,76.34,76.57,76.17,76.4,9303.0,74.6861,74.9111,74.5198,74.7448,9303.0
2024-11-29 11:00:00,76.35,76.41,75.77,76.07,10841.0,74.6959,74.7546,74.1284,74.4219,10841.0
2024-11-29 11:30:00,75.99,76.31,75.95,76.12,10806.0,74.3437,74.6567,74.3045,74.4708,10806.0
2024-11-29 12:00:00,76.17,76.73,76.12,76.73,15454.0,74.5198,75.0676,74.4708,75.0676,15454.0
2024-11-29 12:30:00,76.78,77.17,76.5,77.16,133402.0,75.1165,75.4981,74.8426,75.4883,133402.0
2024-12-02 09:30:00,77.14,77.31,75.75,76.27,24612.0,75.4687,75.6351,74.1089,74.6176,24612.0
2024-12-02 10:00:00,76.2,76.36,75.85,76.18,15588.0,74.5491,74.7056,74.2067,74.5295,15588.0
2024-12-02 10:30:00,76.27,77.08,76.13,77.05,18549.0,74.6176,75.41,74.4806,75.3807,18549.0
2024-12-02 11:00:00,76.97,77.5,76.81,77.18,18067.0,75.3024,75.821,75.1459,75.5079,18067.0
2024-12-02 11:30:00,77.13,77.16,76.87,76.87,8102.0,75.459,75.4883,75.2046,75.2046,8102.0
2024-12-02 12:00:00,76.9,77.05,76.45,76.69,22099.0,75.2339,75.3807,74.7937,75.0285,22099.0
2024-12-02 12:30:00,76.6,76.7,76.37,76.63,17280.0,74.9404,75.0383,74.7154,74.9698,17280.0
2024-12-02 13:00:00,76.7,76.89,76.51,76.59,12132.0,75.0383,75.2242,74.8524,74.9307,12132.0
2024-12-02 13:30:00,76.59,76.81,76.44,76.72,21508.0,74.9307,75.1459,74.7839,75.0578,21508.0
2024-12-02 14:00:00,76.64,76.78,76.54,76.78,9949.0,74.9796,75.1165,74.8817,75.1165,9949.0
2024-12-02 14:30:00,76.73,77.42,76.73,77.33,18685.0,75.0676,75.7427,75.0676,75.6546,18685.0
2024-12-02 15:00:00,77.3,77.39,76.86,77.1,27672.0,75.6253,75.7133,75.1948,75.4296,27672.0
2024-12-02 15:30:00,77.02,77.28,76.85,76.94,79295.0,75.3513,75.6057,75.185,75.2731,79295.0
2024-12-03 09:30:00,76.91,77.11,75.49,75.94,54009.0,75.2437,75.4394,73.8545,74.2947,54009.0
2024-12-03 10:00:00,75.71,76.21,75.7,75.84,15664.0,74.0697,74.5589,74.0599,74.1969,15664.0
2024-12-03 10:30:00,75.84,75.89,75.3,75.79,64833.0,74.1969,74.2458,73.6686,74.148,64833.0
2024-12-03 11:00:00,75.81,75.85,75.35,75.49,15716.0,74.1676,74.2067,73.7175,73.8545,15716.0
2024-12-03 11:30:00,75.48,76.13,75.37,76.13,12042.0,73.8447,74.4806,73.7371,74.4806,12042.0
2024-12-03 12:00:00,76.15,76.35,76.08,76.28,14732.0,74.5002,74.6959,74.4317,74.6274,14732.0
2024-12-03 12:30:00,76.34,76.48,76.26,76.48,12308.0,74.6861,74.823,74.6078,74.823,12308.0
2024-12-03 13:00:00,76.5,76.54,75.81,75.88,16817.0,74.8426,74.8817,74.1676,74.236,16817.0
2024-12-03 13:30:00,75.85,75.92,75.55,75.78,18845.0,74.2067,74.2752,73.9132,74.1382,18845.0
2024-12-03 14:00:00,75.81,75.98,75.55,75.74,11858.0,74.1676,74.3339,73.9132,74.0991,11858.0
2024-12-03 14:30:00,75.7,75.97,75.7,75.81,11408.0,74.0599,74.3241,74.0599,74.1676,11408.0
2024-12-03 15:00:00,75.84,75.96,75.81,75.96,16810.0,74.1969,74.3143,74.1676,74.3143,16810.0
2024-12-03 15:30:00,75.92,76.11,75.75,75.84,67454.0,74.2752,74.4611,74.1089,74.1969,67454.0
2024-12-04 09:30:00,75.74,75.82,75.01,75.49,16020.0,74.0991,74.1773,73.3849,73.8545,16020.0
2024-12-04 10:00:00,75.51,75.52,74.84,75.02,21990.0,73.8741,73.8838,73.2186,73.3947,21990.0
2024-12-04 10:30:00,75.11,75.15,74.57,74.77,15327.0,73.4827,73.5219,72.9544,73.1501,15327.0
2024-12-04 11:00:00,74.9,75.15,74.77,75.04,7709.0,73.2773,73.5219,73.1501,73.4142,7709.0
2024-12-04 11:30:00,75.12,75.21,74.94,75.2,5540.0,73.4925,73.5806,73.3164,73.5708,5540.0
2024-12-04 12:00:00,75.2,75.59,75.2,75.55,14355.0,73.5708,73.9523,73.5708,73.9132,14355.0
2024-12-04 12:30:00,75.53,75.61,75.43,75.48,5497.0,73.8936,73.9719,73.7958,73.8447,5497.0
2024-12-04 13:00:00,75.42,75.43,75.25,75.28,5416.0,73.786,73.7958,73.6197,73.649,5416.0
2024-12-04 13:30:00,75.29,75.34,75.15,75.18,12919.0,73.6588,73.7077,73.5219,73.5512,12919.0
2024-12-04 14:00:00,75.15,75.28,75.0,75.23,11373.0,73.5219,73.649,73.3751,73.6001,11373.0
2024-12-04 14:30:00,75.24,75.4,75.24,75.36,9091.0,73.6099,73.7664,73.6099,73.7273,9091.0
2024-12-04 15:00:00,75.34,75.55,75.24,75.52,11896.0,73.7077,73.9132,73.6099,73.8838,11896.0
2024-12-04 15:30:00,75.52,76.06,75.5,75.99,115140.0,73.8838,74.4121,73.8643,74.3437,115140.0
2024-12-05 09:30:00,75.88,77.43,75.84,77.22,45632.0,74.236,75.7525,74.1969,75.547,45632.0
2024-12-05 10:00:00,77.14,77.77,76.78,76.83,48734.0,75.4687,76.0851,75.1165,75.1655,48734.0
2024-12-05 10:30:00,76.88,77.4,76.87,76.95,61370.0,75.2144,75.7231,75.2046,75.2829,61370.0
2024-12-05 11:00:00,76.92,77.12,76.48,77.07,16405.0,75.2535,75.4492,74.823,75.4003,16405.0
2024-12-05 11:30:00,77.08,77.25,76.92,76.93,15492.0,75.41,75.5764,75.2535,75.2633,15492.0
2024-12-05 12:00:00,76.98,76.99,76.23,76.59,12143.0,75.3122,75.322,74.5785,74.9307,12143.0
2024-12-05 12:30:00,76.56,76.59,76.42,76.51,11874.0,74.9013,74.9307,74.7643,74.8524,11874.0
2024-12-05 13:00:00,76.45,76.5,76.2,76.2,10644.0,74.7937,74.8426,74.5491,74.5491,10644.0
2024-12-05 13:30:00,76.2,76.32,76.1,76.14,11994.0,74.5491,74.6665,74.4513,74.4904,11994.0
2024-12-05 14:00:00,76.14,76.14,75.77,75.89,12394.0,74.4904,74.4904,74.1284,74.2458,12394.0
2024-12-05 14:30:00,75.84,75.97,75.73,75.84,13762.0,74.1969,74.3241,74.0893,74.1969,13762.0
2024-12-05 15:00:00,75.8,76.2,75.74,76.06,11217.0,74.1578,74.5491,74.0991,74.4121,11217.0
2024-12-05 15:30:00,76.05,76.17,75.43,75.5,71715.0,74.4024,74.5198,73.7958,73.8643,71715.0
2024-12-06 09:30:00,76.5,77.08,76.06,76.15,27118.0,74.8426,75.41,74.4121,74.5002,27118.0
2024-12-06 10:00:00,76.3,77.48,76.28,77.03,27339.0,74.6469,75.8014,74.6274,75.3611,27339.0
2024-12-06 10:30:00,77.02,77.04,76.55,76.62,25002.0,75.3513,75.3709,74.8915,74.96,25002.0
2024-12-06 11:00:00,76.51,76.55,75.69,75.74,20028.0,74.8524,74.8915,74.0502,74.0991,20028.0
2024-12-06 11:30:00,75.77,76.23,75.77,76.23,11681.0,74.1284,74.5785,74.1284,74.5785,11681.0
2024-12-06 12:00:00,76.1,76.18,75.95,76.18,13100.0,74.4513,74.5295,74.3045,74.5295,13100.0
2024-12-06 12:30:00,76.11,76.14,75.65,75.75,15065.0,74.4611,74.4904,74.011,74.1089,15065.0
2024-12-06 13:00:00,75.75,75.81,75.56,75.66,14466.0,74.1089,74.1676,73.923,74.0208,14466.0
2024-12-06 13:30:00,75.66,75.73,74.89,74.91,22447.0,74.0208,74.0893,73.2675,73.2871,22447.0
2024-12-06 14:00:00,74.85,74.99,74.67,74.99,31202.0,73.2284,73.3653,73.0523,73.3653,31202.0
2024-12-06 14:30:00,75.06,75.32,75.0,75.0,8750.0,73.4338,73.6882,73.3751,73.3751,8750.0
2024-12-06 15:00:00,75.0,75.2,74.75,75.13,25900.0,73.3751,73.5708,73.1305,73.5023,25900.0
2024-12-06 15:30:00,75.07,75.57,75.01,75.45,104416.0,73.4436,73.9328,73.3849,73.8154,104416.0
2024-12-09 09:30:00,75.5,76.76,74.62,75.2,20323.0,73.8643,75.097,73.0033,73.5708,20323.0
2024-12-09 10:00:00,75.36,76.21,75.1,75.32,20252.0,73.7273,74.5589,73.4729,73.6882,20252.0
2024-12-09 10:30:00,75.17,75.43,75.12,75.19,21185.0,73.5414,73.7958,73.4925,73.561,21185.0
2024-12-09 11:00:00,75.24,75.43,75.11,75.24,13347.0,73.6099,73.7958,73.4827,73.6099,13347.0
2024-12-09 11:30:00,75.26,75.32,74.95,75.08,71746.0,73.6295,73.6882,73.3262,73.4534,71746.0
2024-12-09 12:00:00,75.07,75.07,74.38,74.54,17136.0,73.4436,73.4436,72.7685,72.9251,17136.0
2024-12-09 12:30:00,74.36,74.76,74.36,74.7,55022.0,72.749,73.1403,72.749,73.0816,55022.0
2024-12-09 13:00:00,74.65,74.66,73.91,74.03,23060.0,73.0327,73.0425,72.3087,72.4261,23060.0
2024-12-09 13:30:00,74.08,74.54,74.07,74.44,21286.0,72.475,72.9251,72.4653,72.8272,21286.0
2024-12-09 14:00:00,74.4,74.64,74.36,74.4,33103.0,72.7881,73.0229,72.749,72.7881,33103.0
2024-12-09 14:30:00,74.39,74.83,74.38,74.74,37904.0,72.7783,73.2088,72.7685,73.1207,37904.0
2024-12-09 15:00:00,74.81,74.81,74.36,74.45,42954.0,73.1892,73.1892,72.749,72.837,42954.0
2024-12-09 15:30:00,74.46,74.68,74.19,74.37,129535.0,72.8468,73.062,72.5827,72.7588,129535.0
2024-12-10 09:30:00,74.08,74.08,72.5,73.31,22935.0,72.475,72.475,70.9293,71.7217,22935.0
2024-12-10 10:00:00,73.21,73.51,72.93,73.42,12084.0,71.6239,71.9174,71.35,71.8293,12084.0
2024-12-10 10:30:00,73.47,74.41,73.47,74.37,8358.0,71.8783,72.7979,71.8783,72.7588,8358.0
2024-12-10 11:00:00,74.28,74.6,74.24,74.51,11291.0,72.6707,72.9838,72.6316,72.8957,11291.0
2024-12-10 11:30:00,74.44,74.52,74.3,74.43,6120.0,72.8272,72.9055,72.6903,72.8175,6120.0
2024-12-10 12:00:00,74.39,74.89,74.38,74.66,10670.0,72.7783,73.2675,72.7685,73.0425,10670.0
2024-12-10 12:30:00,74.65,75.0,74.65,74.92,6603.0,73.0327,73.3751,73.0327,73.2968,6603.0
2024-12-10 13:00:00,74.85,74.98,74.63,74.7,7608.0,73.2284,73.3555,73.0131,73.0816,7608.0
2024-12-10 13:30:00,74.64,74.8,74.47,74.58,6890.0,73.0229,73.1794,72.8566,72.9642,6890.0
2024-12-10 14:00:00,74.56,74.76,74.3,74.72,10727.0,72.9446,73.1403,72.6903,73.1012,10727.0
2024-12-10 14:30:00,74.67,74.74,74.54,74.67,10490.0,73.0523,73.1207,72.9251,73.0523,10490.0
2024-12-10 15:00:00,74.67,74.73,74.37,74.38,36722.0,73.0523,73.111,72.7588,72.7685,36722.0
2024-12-10 15:30:00,74.36,74.42,73.62,73.74,92801.0,72.749,72.8077,72.025,72.1424,92801.0
2024-12-11 09:30:00,74.18,74.18,73.25,73.36,9482.0,72.5729,72.5729,71.663,71.7706,9482.0
2024-12-11 10:00:00,73.53,73.79,73.35,73.46,15270.0,71.937,72.1913,71.7609,71.8685,15270.0
2024-12-11 10:30:00,73.46,73.57,73.3,73.48,19512.0,71.8685,71.9761,71.7119,71.888,19512.0
2024-12-11 11:00:00,73.47,73.69,73.35,73.55,11843.0,71.8783,72.0935,71.7609,71.9565,11843.0
2024-12-11 11:30:00,73.49,74.04,73.47,73.86,15820.0,71.8978,72.4359,71.8783,72.2598,15820.0
2024-12-11 12:00:00,73.79,73.8,73.34,73.4,11762.0,72.1913,72.2011,71.7511,71.8098,11762.0
2024-12-11 12:30:00,73.36,73.43,73.35,73.37,11348.0,71.7706,71.8391,71.7609,71.7804,11348.0
2024-12-11 13:00:00,73.46,73.62,73.17,73.37,26233.0,71.8685,72.025,71.5848,71.7804,26233.0
2024-12-11 13:30:00,73.36,73.36,72.53,72.85,12822.0,71.7706,71.7706,70.9586,71.2717,12822.0
2024-12-11 14:00:00,72.74,72.86,72.72,72.78,15675.0,71.1641,71.2815,71.1445,71.2032,15675.0
2024-12-11 14:30:00,72.78,73.17,72.75,73.02,13205.0,71.2032,71.5848,71.1739,71.438,13205.0
2024-12-11 15:00:00,73.08,73.67,73.01,73.67,38949.0,71.4967,72.0739,71.4282,72.0739,38949.0
2024-12-11 15:30:00,73.56,74.0,73.44,73.49,137789.0,71.9663,72.3968,71.8489,71.8978,137789.0
2024-12-12 09:30:00,73.52,74.07,73.31,73.73,19931.0,71.9272,72.4653,71.7217,72.1326,19931.0
2024-12-12 10:00:00,73.71,74.12,73.39,74.07,14863.0,72.1131,72.5142,71.8,72.4653,14863.0
2024-12-12 10:30:00,74.03,74.14,73.6,73.79,18401.0,72.4261,72.5337,72.0054,72.1913,18401.0
2024-12-12 11:00:00,73.71,73.71,73.34,73.54,11071.0,72.1131,72.1131,71.7511,71.9467,11071.0
2024-12-12 11:30:00,73.54,73.82,73.43,73.78,12599.0,71.9467,72.2207,71.8391,72.1815,12599.0
2024-12-12 12:00:00,73.78,74.27,73.68,74.19,28852.0,72.1815,72.6609,72.0837,72.5827,28852.0
2024-12-12 12:30:00,74.14,74.26,73.99,74.15,9235.0,72.5337,72.6511,72.387,72.5435,9235.0
2024-12-12 13:00:00,74.17,74.35,73.96,74.0,13695.0,72.5631,72.7392,72.3576,72.3968,13695.0
2024-12-12 13:30:00,74.08,74.22,73.95,74.14,12572.0,72.475,72.612,72.3479,72.5337,12572.0
2024-12-12 14:00:00,74.14,74.26,73.96,74.03,30619.0,72.5337,72.6511,72.3576,72.4261,30619.0
2024-12-12 14:30:00,73.97,74.37,73.95,74.34,33548.0,72.3674,72.7588,72.3479,72.7294,33548.0
2024-12-12 15:00:00,74.34,74.34,74.13,74.22,18967.0,72.7294,72.7294,72.524,72.612,18967.0
2024-12-12 15:30:00,74.22,74.4,74.13,74.34,91086.0,72.612,72.7881,72.524,72.7294,91086.0
2024-12-13 09:30:00,73.99,74.04,73.16,73.18,7807.0,72.387,72.4359,71.575,71.5945,7807.0
2024-12-13 10:00:00,73.16,73.87,73.02,73.74,10877.0,71.575,72.2696,71.438,72.1424,10877.0
2024-12-13 10:30:00,73.73,74.47,73.72,74.45,20903.0,72.1326,72.8566,72.1228,72.837,20903.0
2024-12-13 11:00:00,74.42,75.13,74.35,74.89,17243.0,72.8077,73.5023,72.7392,73.2675,17243.0
2024-12-13 11:30:00,74.91,75.15,74.85,74.85,21314.0,73.2871,73.5219,73.2284,73.2284,21314.0
2024-12-13 12:00:00,74.86,75.11,74.55,74.72,14853.0,73.2381,73.4827,72.9349,73.1012,14853.0
2024-12-13 12:30:00,74.71,74.71,74.18,74.23,9054.0,73.0914,73.0914,72.5729,72.6218,9054.0
2024-12-13 13:00:00,74.26,74.59,74.11,74.55,16603.0,72.6511,72.974,72.5044,72.9349,16603.0
2024-12-13 13:30:00,74.6,74.64,74.43,74.54,16507.0,72.9838,73.0229,72.8175,72.9251,16507.0
2024-12-13 14:00:00,74.55,75.01,74.55,74.67,24891.0,72.9349,73.3849,72.9349,73.0523,24891.0
2024-12-13 14:30:00,74.71,75.09,74.62,75.01,17744.0,73.0914,73.4632,73.0033,73.3849,17744.0
2024-12-13 15:00:00,75.02,75.15,74.87,74.95,17538.0,73.3947,73.5219,73.2479,73.3262,17538.0
2024-12-13 15:30:00,74.98,75.54,74.93,75.22,143503.0,73.3555,73.9034,73.3066,73.5903,143503.0
2024-12-16 09:30:00,74.71,74.71,73.87,74.36,20771.0,73.0914,73.0914,72.2696,72.749,20771.0
2024-12-16 10:00:00,74.39,74.5,74.07,74.36,17505.0,72.7783,72.8859,72.4653,72.749,17505.0
2024-12-16 10:30:00,74.39,74.47,74.1,74.11,9682.0,72.7783,72.8566,72.4946,72.5044,9682.0
2024-12-16 11:00:00,74.14,74.23,73.9,74.05,28628.0,72.5337,72.6218,72.2989,72.4457,28628.0
2024-12-16 11:30:00,74.04,74.22,73.69,73.69,10790.0,72.4359,72.612,72.0935,72.0935,10790.0
2024-12-16 12:00:00,73.71,73.75,73.33,73.49,12531.0,72.1131,72.1522,71.7413,71.8978,12531.0
2024-12-16 12:30:00,73.47,73.57,73.33,73.49,19168.0,71.8783,71.9761,71.7413,71.8978,19168.0
2024-12-16 13:00:00,73.51,73.52,72.74,72.89,53463.0,71.9174,71.9272,71.1641,71.3108,53463.0
2024-12-16 13:30:00,72.94,73.05,72.69,72.89,16698.0,71.3597,71.4674,71.1152,71.3108,16698.0
2024-12-16 14:00:00,72.9,73.2,72.8,73.03,22887.0,71.3206,71.6141,71.2228,71.4478,22887.0
2024-12-16 14:30:00,73.12,73.37,72.94,73.31,42482.0,71.5358,71.7804,71.3597,71.7217,42482.0
2024-12-16 15:00:00,73.25,73.29,72.87,73.11,34573.0,71.663,71.7022,71.2913,71.5261,34573.0
2024-12-16 15:30:00,73.07,73.33,72.99,73.19,83360.0,71.4869,71.7413,71.4087,71.6043,83360.0
2024-12-17 09:30:00,72.85,73.04,71.7,72.1,34519.0,71.2717,71.4576,70.1466,70.5379,34519.0
2024-12-17 10:00:00,72.07,72.28,71.66,72.19,27120.0,70.5086,70.714,70.1075,70.626,27120.0
2024-12-17 10:30:00,72.14,72.2,71.68,71.82,30059.0,70.5771,70.6358,70.127,70.264,30059.0
2024-12-17 11:00:00,71.81,72.11,71.8,71.93,6304.0,70.2542,70.5477,70.2444,70.3716,6304.0
2024-12-17 11:30:00,72.03,72.27,71.93,72.27,12513.0,70.4695,70.7043,70.3716,70.7043,12513.0
2024-12-17 12:00:00,72.27,72.27,71.83,71.96,6411.0,70.7043,70.7043,70.2738,70.401,6411.0
2024-12-17 12:30:00,72.02,72.29,72.01,72.25,5588.0,70.4597,70.7238,70.4499,70.6847,5588.0
2024-12-17 13:00:00,72.24,72.57,72.24,72.34,9671.0,70.6749,70.9978,70.6749,70.7727,9671.0
2024-12-17 13:30:00,72.35,72.54,72.21,72.47,10062.0,70.7825,70.9684,70.6456,70.8999,10062.0
2024-12-17 14:00:00,72.41,72.68,72.4,72.55,10791.0,70.8412,71.1054,70.8314,70.9782,10791.0
2024-12-17 14:30:00,72.44,72.54,72.08,72.08,11772.0,70.8706,70.9684,70.5184,70.5184,11772.0
2024-12-17 15:00:00,72.16,72.3,72.04,72.08,12086.0,70.5966,70.7336,70.4792,70.5184,12086.0
2024-12-17 15:30:00,72.08,72.47,72.0,72.44,66569.0,70.5184,70.8999,70.4401,70.8706,66569.0
2024-12-18 09:30:00,72.39,72.51,71.76,72.08,12806.0,70.8217,70.9391,70.2053,70.5184,12806.0
2024-12-18 10:00:00,71.98,72.49,71.64,72.34,11260.0,70.4205,70.9195,70.0879,70.7727,11260.0
2024-12-18 10:30:00,72.48,72.64,72.16,72.48,13647.0,70.9097,71.0662,70.5966,70.9097,13647.0
2024-12-18 11:00:00,72.42,72.42,72.04,72.07,6741.0,70.851,70.851,70.4792,70.5086,6741.0
2024-12-18 11:30:00,72.09,72.15,71.77,71.84,8579.0,70.5282,70.5869,70.2151,70.2836,8579.0
2024-12-18 12:00:00,71.8,71.95,71.69,71.92,6207.0,70.2444,70.3912,70.1368,70.3618,6207.0
2024-12-18 12:30:00,71.79,71.96,71.66,71.67,8432.0,70.2347,70.401,70.1075,70.1173,8432.0
2024-12-18 13:00:00,71.68,72.01,71.67,71.74,10890.0,70.127,70.4499,70.1173,70.1857,10890.0
2024-12-18 13:30:00,71.72,71.96,71.69,71.95,18351.0,70.1662,70.401,70.1368,70.3912,18351.0
2024-12-18 14:00:00,71.88,71.97,71.11,71.14,56523.0,70.3227,70.4108,69.5694,69.5987,56523.0
2024-12-18 14:30:00,71.1,71.33,70.04,70.04,41833.0,69.5596,69.7846,68.5226,68.5226,41833.0
2024-12-18 15:00:00,70.1,70.45,69.24,69.29,32955.0,68.5813,68.9237,67.7399,67.7888,32955.0
2024-12-18 15:30:00,69.25,69.33,68.35,68.5,104277.0,67.7497,67.828,66.8692,67.0159,104277.0
2024-12-19 09:30:00,68.9,69.51,67.7,67.74,37346.0,67.4073,68.0041,66.2333,66.2724,37346.0
2024-12-19 10:00:00,67.72,68.14,67.36,67.56,24055.0,66.2528,66.6637,65.9006,66.0963,24055.0
2024-12-19 10:30:00,67.66,67.67,67.14,67.62,13046.0,66.1941,66.2039,65.6854,66.155,13046.0
2024-12-19 11:00:00,67.7,67.93,67.2,67.86,21319.0,66.2333,66.4583,65.7441,66.3898,21319.0
2024-12-19 11:30:00,67.86,67.94,67.31,67.4,19216.0,66.3898,66.4681,65.8517,65.9398,19216.0
2024-12-19 12:00:00,67.5,67.51,67.09,67.19,13198.0,66.0376,66.0474,65.6365,65.7343,13198.0
2024-12-19 12:30:00,67.12,67.21,66.91,67.19,10936.0,65.6658,65.7539,65.4604,65.7343,10936.0
2024-12-19 13:00:00,67.13,67.45,66.9,67.43,13391.0,65.6756,65.9887,65.4506,65.9691,13391.0
2024-12-19 13:30:00,67.4,67.42,67.19,67.31,12033.0,65.9398,65.9593,65.7343,65.8517,12033.0
2024-12-19 14:00:00,67.45,67.8,67.42,67.74,16146.0,65.9887,66.3311,65.9593,66.2724,16146.0
2024-12-19 14:30:00,67.74,67.77,67.37,67.42,15567.0,66.2724,66.3018,65.9104,65.9593,15567.0
2024-12-19 15:00:00,67.46,67.73,67.12,67.52,18141.0,65.9985,66.2626,65.6658,66.0572,18141.0
2024-12-19 15:30:00,67.52,67.57,67.1,67.28,101885.0,66.0572,66.1061,65.6463,65.8224,101885.0
2024-12-20 09:30:00,67.3,68.26,66.79,67.62,43173.0,65.8419,66.7811,65.343,66.155,43173.0
2024-12-20 10:00:00,67.7,68.19,67.45,68.19,24258.0,66.2333,66.7127,65.9887,66.7127,24258.0
2024-12-20 10:30:00,68.28,68.64,68.2,68.39,16945.0,66.8007,67.1529,66.7224,66.9083,16945.0
2024-12-20 11:00:00,68.27,68.91,68.27,68.6,24273.0,66.7909,67.4171,66.7909,67.1138,24273.0
2024-12-20 11:30:00,68.6,69.31,68.58,69.23,9843.0,67.1138,67.8084,67.0942,67.7301,9843.0
2024-12-20 12:00:00,69.09,69.28,68.95,69.28,13544.0,67.5932,67.779,67.4562,67.779,13544.0
2024-12-20 12:30:00,69.23,69.28,68.87,69.14,17242.0,67.7301,67.779,67.3779,67.6421,17242.0
2024-12-20 13:00:00,69.14,69.33,68.81,68.84,15058.0,67.6421,67.828,67.3192,67.3486,15058.0
2024-12-20 13:30:00,68.87,69.02,68.59,68.59,31688.0,67.3779,67.5247,67.104,67.104,31688.0
2024-12-20 14:00:00,68.57,68.91,68.35,68.83,40007.0,67.0844,67.4171,66.8692,67.3388,40007.0
2024-12-20 14:30:00,68.84,69.03,68.38,68.45,45265.0,67.3486,67.5345,66.8985,66.967,45265.0
2024-12-20 15:00:00,68.45,68.57,68.21,68.21,50296.0,66.967,67.0844,66.7322,66.7322,50296.0
2024-12-20 15:30:00,68.27,68.61,68.08,68.54,266731.0,66.7909,67.1236,66.605,67.0551,266731.0
2024-12-23 09:30:00,68.31,68.53,67.52,67.8,13694.0,66.8301,67.0453,66.0572,66.3311,13694.0
2024-12-23 10:00:00,67.71,67.78,67.17,67.42,13429.0,66.2431,66.3115,65.7148,65.9593,13429.0
2024-12-23 10:30:00,67.48,67.6,67.09,67.16,11488.0,66.018,66.1354,65.6365,65.705,11488.0
2024-12-23 11:00:00,67.09,67.38,67.07,67.31,11764.0,65.6365,65.9202,65.6169,65.8517,11764.0
2024-12-23 11:30:00,67.33,67.63,67.2,67.63,14007.0,65.8713,66.1648,65.7441,66.1648,14007.0
2024-12-23 12:00:00,67.61,67.65,67.47,67.51,9631.0,66.1452,66.1844,66.0083,66.0474,9631.0
2024-12-23 12:30:00,67.54,67.64,67.36,67.61,16091.0,66.0767,66.1746,65.9006,66.1452,16091.0
2024-12-23 13:00:00,67.56,67.59,67.38,67.43,14027.0,66.0963,66.1257,65.9202,65.9691,14027.0
2024-12-23 13:30:00,67.46,67.51,67.26,67.38,17696.0,65.9985,66.0474,65.8028,65.9202,17696.0
2024-12-23 14:00:00,67.41,67.41,67.2,67.28,7282.0,65.9496,65.9496,65.7441,65.8224,7282.0
2024-12-23 14:30:00,67.28,67.66,67.25,67.57,13240.0,65.8224,66.1941,65.793,66.1061,13240.0
2024-12-23 15:00:00,67.55,67.91,67.53,67.78,19568.0,66.0865,66.4387,66.067,66.3115,19568.0
2024-12-23 15:30:00,67.78,67.78,67.24,67.29,84933.0,66.3115,66.3115,65.7832,65.8322,84933.0
2024-12-24 09:30:00,67.65,67.65,66.89,67.05,7353.0,66.1844,66.1844,65.4408,65.5974,7353.0
2024-12-24 10:00:00,66.84,67.19,66.78,67.13,10488.0,65.3919,65.7343,65.3332,65.6756,10488.0
2024-12-24 10:30:00,67.18,67.47,67.11,67.15,16033.0,65.7245,66.0083,65.6561,65.6952,16033.0
2024-12-24 11:00:00,67.12,67.23,66.91,66.99,7009.0,65.6658,65.7735,65.4604,65.5387,7009.0
2024-12-24 11:30:00,66.98,67.09,66.85,67.0,5768.0,65.5289,65.6365,65.4017,65.5484,5768.0
2024-12-24 12:00:00,66.99,67.1,66.93,67.05,15560.0,65.5387,65.6463,65.48,65.5974,15560.0
2024-12-24 12:30:00,66.98,67.06,66.85,67.03,38549.0,65.5289,65.6071,65.4017,65.5778,38549.0
2024-12-26 09:30:00,66.8,67.07,66.33,67.0,6635.0,65.3528,65.6169,64.893,65.5484,6635.0
2024-12-26 10:00:00,67.0,67.42,66.92,67.09,9851.0,65.5484,65.9593,65.4702,65.6365,9851.0
2024-12-26 10:30:00,67.09,67.46,67.09,67.46,4070.0,65.6365,65.9985,65.6365,65.9985,4070.0
2024-12-26 11:00:00,67.48,67.63,67.34,67.42,7843.0,66.018,66.1648,65.8811,65.9593,7843.0
2024-12-26 11:30:00,67.35,67.55,67.3,67.55,6418.0,65.8909,66.0865,65.8419,66.0865,6418.0
2024-12-26 12:00:00,67.47,67.58,67.33,67.34,5776.0,66.0083,66.1159,65.8713,65.8811,5776.0
2024-12-26 12:30:00,67.38,67.38,67.05,67.09,5526.0,65.9202,65.9202,65.5974,65.6365,5526.0
2024-12-26 13:00:00,67.09,67.36,67.09,67.31,6721.0,65.6365,65.9006,65.6365,65.8517,6721.0
2024-12-26 13:30:00,67.31,67.32,67.17,67.26,6260.0,65.8517,65.8615,65.7148,65.8028,6260.0
2024-12-26 14:00:00,67.17,67.21,67.03,67.1,8112.0,65.7148,65.7539,65.5778,65.6463,8112.0
2024-12-26 14:30:00,67.06,67.07,66.88,66.97,13790.0,65.6071,65.6169,65.431,65.5191,13790.0
2024-12-26 15:00:00,66.97,67.13,66.83,67.11,9585.0,65.5191,65.6756,65.3821,65.6561,9585.0
2024-12-26 15:30:00,67.08,67.25,66.9,66.96,45550.0,65.6267,65.793,65.4506,65.5093,45550.0
2024-12-27 09:30:00,66.35,67.2,66.1,66.94,14727.0,64.9125,65.7441,64.6679,65.4897,14727.0
2024-12-27 10:00:00,67.05,67.06,66.23,66.4,8852.0,65.5974,65.6071,64.7951,64.9614,8852.0
2024-12-27 10:30:00,66.19,66.62,66.1,66.49,23336.0,64.756,65.1767,64.6679,65.0495,23336.0
2024-12-27 11:00:00,66.36,66.51,66.27,66.35,6354.0,64.9223,65.0691,64.8343,64.9125,6354.0
2024-12-27 11:30:00,66.34,66.34,65.8,65.91,10090.0,64.9027,64.9027,64.3744,64.482,10090.0
2024-12-27 12:00:00,65.91,65.91,65.66,65.75,6178.0,64.482,64.482,64.2375,64.3255,6178.0
2024-12-27 12:30:00,65.79,65.8,65.58,65.6,4486.0,64.3646,64.3744,64.1592,64.1788,4486.0
2024-12-27 13:00:00,65.64,66.02,65.64,65.94,18128.0,64.2179,64.5897,64.2179,64.5114,18128.0
2024-12-27 13:30:00,65.9,66.14,65.9,66.14,6259.0,64.4723,64.7071,64.4723,64.7071,6259.0
2024-12-27 14:00:00,66.15,66.25,66.08,66.25,6481.0,64.7168,64.8147,64.6484,64.8147,6481.0
2024-12-27 14:30:00,66.22,66.43,66.22,66.42,7791.0,64.7853,64.9908,64.7853,64.981,7791.0
2024-12-27 15:00:00,66.45,66.48,66.16,66.17,12710.0,65.0104,65.0397,64.7266,64.7364,12710.0
2024-12-27 15:30:00,66.14,66.22,65.96,66.05,44218.0,64.7071,64.7853,64.531,64.619,44218.0
2024-12-30 09:30:00,65.71,65.75,64.86,65.0,12974.0,64.2864,64.3255,63.4548,63.5918,12974.0
2024-12-30 10:00:00,64.89,65.23,64.57,64.79,11419.0,63.4841,63.8168,63.1711,63.3863,11419.0
2024-12-30 10:30:00,64.57,65.12,64.52,64.96,9263.0,63.1711,63.7092,63.1222,63.5526,9263.0
2024-12-30 11:00:00,64.98,65.12,64.87,65.0,11376.0,63.5722,63.7092,63.4646,63.5918,11376.0
2024-12-30 11:30:00,64.96,65.36,64.96,65.11,9432.0,63.5526,63.944,63.5526,63.6994,9432.0
2024-12-30 12:00:00,65.09,65.37,65.01,65.05,14816.0,63.6798,63.9537,63.6015,63.6407,14816.0
2024-12-30 12:30:00,65.13,65.25,64.87,64.99,14681.0,63.7189,63.8363,63.4646,63.582,14681.0
2024-12-30 13:00:00,65.09,65.19,64.96,65.03,6534.0,63.6798,63.7776,63.5526,63.6211,6534.0
2024-12-30 13:30:00,65.02,65.21,64.99,65.15,8574.0,63.6113,63.7972,63.582,63.7385,8574.0
2024-12-30 14:00:00,65.13,65.26,64.99,65.11,9672.0,63.7189,63.8461,63.582,63.6994,9672.0
2024-12-30 14:30:00,64.99,65.31,64.99,65.25,7466.0,63.582,63.895,63.582,63.8363,7466.0
2024-12-30 15:00:00,65.28,65.47,65.17,65.23,19902.0,63.8657,64.0516,63.7581,63.8168,19902.0
2024-12-30 15:30:00,65.18,65.28,65.1,65.16,63984.0,63.7679,63.8657,63.6896,63.7483,63984.0
2024-12-31 09:30:00,65.54,66.17,65.54,65.77,11394.0,64.1201,64.7364,64.1201,64.3451,11394.0
2024-12-31 10:00:00,65.76,65.99,65.38,65.89,7237.0,64.3353,64.5603,63.9635,64.4625,7237.0
2024-12-31 10:30:00,65.89,66.39,65.67,65.81,20179.0,64.4625,64.9517,64.2472,64.3842,20179.0
2024-12-31 11:00:00,65.81,65.81,65.38,65.45,8039.0,64.3842,64.3842,63.9635,64.032,8039.0
2024-12-31 11:30:00,65.45,65.67,65.34,65.67,5114.0,64.032,64.2472,63.9244,64.2472,5114.0
2024-12-31 12:00:00,65.64,65.73,65.37,65.46,14428.0,64.2179,64.3059,63.9537,64.0418,14428.0
2024-12-31 12:30:00,65.4,65.81,65.37,65.78,6503.0,63.9831,64.3842,63.9537,64.3549,6503.0
2024-12-31 13:00:00,65.75,65.79,65.35,65.35,10225.0,64.3255,64.3646,63.9342,63.9342,10225.0
2024-12-31 13:30:00,65.41,65.7,65.39,65.62,10945.0,63.9929,64.2766,63.9733,64.1983,10945.0
2024-12-31 14:00:00,65.59,65.73,65.44,65.67,13218.0,64.169,64.3059,64.0222,64.2472,13218.0
2024-12-31 14:30:00,65.64,65.83,65.55,65.8,9142.0,64.2179,64.4038,64.1298,64.3744,9142.0
2024-12-31 15:00:00,65.83,66.12,65.8,66.12,15450.0,64.4038,64.6875,64.3744,64.6875,15450.0
2024-12-31 15:30:00,66.07,66.51,66.04,66.35,127342.0,64.6386,65.0691,64.6092,64.9125,127342.0
2025-01-02 09:30:00,66.61,68.27,66.56,67.5,18483.0,65.1669,66.7909,65.118,66.0376,18483.0
2025-01-02 10:00:00,67.52,67.52,66.06,66.26,8183.0,66.0572,66.0572,64.6288,64.8245,8183.0
2025-01-02 10:30:00,66.21,66.45,66.19,66.34,7409.0,64.7755,65.0104,64.756,64.9027,7409.0
2025-01-02 11:00:00,66.31,66.31,66.05,66.08,9031.0,64.8734,64.8734,64.619,64.6484,9031.0
2025-01-02 11:30:00,66.25,66.47,66.25,66.4,3617.0,64.8147,65.0299,64.8147,64.9614,3617.0
2025-01-02 12:00:00,66.4,66.67,66.26,66.28,13426.0,64.9614,65.2256,64.8245,64.844,13426.0
2025-01-02 12:30:00,66.25,66.27,65.9,66.05,7403.0,64.8147,64.8343,64.4723,64.619,7403.0
2025-01-02 13:00:00,66.03,66.11,65.78,65.81,5491.0,64.5994,64.6777,64.3549,64.3842,5491.0
2025-01-02 13:30:00,65.79,65.91,65.68,65.73,5319.0,64.3646,64.482,64.257,64.3059,5319.0
2025-01-02 14:00:00,65.73,65.97,65.69,65.97,7629.0,64.3059,64.5407,64.2668,64.5407,7629.0
2025-01-02 14:30:00,65.97,66.31,65.79,65.79,19446.0,64.5407,64.8734,64.3646,64.3646,19446.0
2025-01-02 15:00:00,65.86,66.2,65.85,66.11,19573.0,64.4331,64.7658,64.4233,64.6777,19573.0
2025-01-02 15:30:00,66.11,66.22,65.63,65.72,80518.0,64.6777,64.7853,64.2081,64.2962,80518.0
2025-01-03 09:30:00,66.35,66.64,65.6,66.59,14100.0,64.9125,65.1962,64.1788,65.1473,14100.0
2025-01-03 10:00:00,66.42,66.76,66.36,66.69,8559.0,64.981,65.3136,64.9223,65.2452,8559.0
2025-01-03 10:30:00,66.59,66.79,66.54,66.79,5795.0,65.1473,65.343,65.0984,65.343,5795.0
2025-01-03 11:00:00,66.77,66.93,66.61,66.83,7924.0,65.3234,65.48,65.1669,65.3821,7924.0
2025-01-03 11:30:00,66.75,66.97,66.73,66.97,6205.0,65.3039,65.5191,65.2843,65.5191,6205.0
2025-01-03 12:00:00,67.05,67.39,66.85,66.92,15526.0,65.5974,65.93,65.4017,65.4702,15526.0
2025-01-03 12:30:00,66.96,66.96,66.68,66.89,10708.0,65.5093,65.5093,65.2354,65.4408,10708.0
2025-01-03 13:00:00,66.78,66.9,66.78,66.9,6600.0,65.3332,65.4506,65.3332,65.4506,6600.0
2025-01-03 13:30:00,66.91,67.0,66.79,66.84,15999.0,65.4604,65.5484,65.343,65.3919,15999.0
2025-01-03 14:00:00,66.87,66.99,66.8,66.8,9960.0,65.4213,65.5387,65.3528,65.3528,9960.0
2025-01-03 14:30:00,66.84,66.89,66.71,66.75,8742.0,65.3919,65.4408,65.2647,65.3039,8742.0
2025-01-03 15:00:00,66.71,66.72,66.58,66.59,10414.0,65.2647,65.2745,65.1375,65.1473,10414.0
2025-01-03 15:30:00,66.58,66.76,66.49,66.65,73018.0,65.1375,65.3136,65.0495,65.206,73018.0
2025-01-06 09:30:00,67.3,68.11,67.21,68.08,11958.0,65.8419,66.6344,65.7539,66.605,11958.0
2025-01-06 10:00:00,68.21,68.31,67.83,67.98,21216.0,66.7322,66.8301,66.3605,66.5072,21216.0
2025-01-06 10:30:00,68.02,68.24,67.83,68.13,19746.0,66.5463,66.7616,66.3605,66.654,19746.0
2025-01-06 11:00:00,68.09,68.46,68.01,68.41,9829.0,66.6148,66.9768,66.5366,66.9279,9829.0
2025-01-06 11:30:00,68.4,68.74,68.27,68.62,15506.0,66.9181,67.2507,66.7909,67.1333,15506.0
2025-01-06 12:00:00,68.66,68.83,68.35,68.64,30049.0,67.1725,67.3388,66.8692,67.1529,30049.0
2025-01-06 12:30:00,68.63,68.63,68.35,68.51,12764.0,67.1431,67.1431,66.8692,67.0257,12764.0
2025-01-06 13:00:00,68.44,68.49,68.26,68.49,11646.0,66.9572,67.0062,66.7811,67.0062,11646.0
2025-01-06 13:30:00,68.49,68.58,68.2,68.51,9598.0,67.0062,67.0942,66.7224,67.0257,9598.0
2025-01-06 14:00:00,68.51,68.61,68.44,68.48,13586.0,67.0257,67.1236,66.9572,66.9964,13586.0
2025-01-06 14:30:00,68.48,68.49,68.19,68.22,27509.0,66.9964,67.0062,66.7127,66.742,27509.0
2025-01-06 15:00:00,68.22,68.35,67.88,67.99,32858.0,66.742,66.8692,66.4094,66.517,32858.0
2025-01-06 15:30:00,67.97,67.97,67.17,67.35,90755.0,66.4974,66.4974,65.7148,65.8909,90755.0
2025-01-07 09:30:00,67.07,67.4,66.62,67.03,15179.0,65.6169,65.9398,65.1767,65.5778,15179.0
2025-01-07 10:00:00,67.01,67.39,66.79,67.22,19632.0,65.5582,65.93,65.343,65.7637,19632.0
2025-01-07 10:30:00,67.55,67.65,66.97,67.6,11527.0,66.0865,66.1844,65.5191,66.1354,11527.0
2025-01-07 11:00:00,67.53,67.85,67.38,67.6,15045.0,66.067,66.38,65.9202,66.1354,15045.0
2025-01-07 11:30:00,67.57,67.71,67.4,67.52,16454.0,66.1061,66.2431,65.9398,66.0572,16454.0
2025-01-07 12:00:00,67.52,67.71,67.43,67.65,14594.0,66.0572,66.2431,65.9691,66.1844,14594.0
2025-01-07 12:30:00,67.64,67.71,67.51,67.63,7234.0,66.1746,66.2431,66.0474,66.1648,7234.0
2025-01-07 13:00:00,67.61,67.66,67.39,67.42,12514.0,66.1452,66.1941,65.93,65.9593,12514.0
2025-01-07 13:30:00,67.42,67.61,67.35,67.61,23865.0,65.9593,66.1452,65.8909,66.1452,23865.0
2025-01-07 14:00:00,67.6,67.78,67.54,67.62,12539.0,66.1354,66.3115,66.0767,66.155,12539.0
2025-01-07 14:30:00,67.65,67.67,67.32,67.32,34065.0,66.1844,66.2039,65.8615,65.8615,34065.0
2025-01-07 15:00:00,67.28,67.3,66.38,66.4,95034.0,65.8224,65.8419,64.9419,64.9614,95034.0
2025-01-07 15:30:00,66.48,67.09,66.34,66.9,139087.0,65.0397,65.6365,64.9027,65.4506,139087.0
2025-01-08 09:30:00,66.32,66.32,65.84,65.89,16741.0,64.8832,64.8832,64.4136,64.4625,16741.0
2025-01-08 10:00:00,65.96,67.25,65.96,67.03,14575.0,64.531,65.793,64.531,65.5778,14575.0
2025-01-08 10:30:00,67.13,67.32,66.92,67.3,8832.0,65.6756,65.8615,65.4702,65.8419,8832.0
2025-01-08 11:00:00,67.27,67.36,67.01,67.14,13796.0,65.8126,65.9006,65.5582,65.6854,13796.0
2025-01-08 11:30:00,67.01,67.36,66.94,67.17,3737.0,65.5582,65.9006,65.4897,65.7148,3737.0
2025-01-08 12:00:00,67.11,67.16,66.64,66.64,8397.0,65.6561,65.705,65.1962,65.1962,8397.0
2025-01-08 12:30:00,66.63,66.92,66.63,66.81,6755.0,65.1865,65.4702,65.1865,65.3626,6755.0
2025-01-08 13:00:00,66.92,67.18,66.89,67.05,8871.0,65.4702,65.7245,65.4408,65.5974,8871.0
2025-01-08 13:30:00,67.02,67.19,66.63,66.65,8230.0,65.568,65.7343,65.1865,65.206,8230.0
2025-01-08 14:00:00,66.72,67.22,66.72,67.03,7864.0,65.2745,65.7637,65.2745,65.5778,7864.0
2025-01-08 14:30:00,67.03,67.29,66.85,67.23,9399.0,65.5778,65.8322,65.4017,65.7735,9399.0
2025-01-08 15:00:00,67.32,67.33,67.07,67.09,9962.0,65.8615,65.8713,65.6169,65.6365,9962.0
2025-01-08 15:30:00,67.11,67.32,66.98,67.25,45154.0,65.6561,65.8615,65.5289,65.793,45154.0
2025-01-10 09:30:00,66.49,67.2,66.25,66.67,32873.0,65.0495,65.7441,64.8147,65.2256,32873.0
2025-01-10 10:00:00,66.58,66.73,65.82,66.56,22111.0,65.1375,65.2843,64.394,65.118,22111.0
2025-01-10 10:30:00,66.56,66.74,66.16,66.26,20525.0,65.118,65.2941,64.7266,64.8245,20525.0
2025-01-10 11:00:00,66.26,66.64,66.07,66.35,10506.0,64.8245,65.1962,64.6386,64.9125,10506.0
2025-01-10 11:30:00,66.24,66.52,66.16,66.19,15642.0,64.8049,65.0788,64.7266,64.756,15642.0
2025-01-10 12:00:00,66.14,66.63,66.14,66.63,16345.0,64.7071,65.1865,64.7071,65.1865,16345.0
2025-01-10 12:30:00,66.63,66.68,66.3,66.58,9254.0,65.1865,65.2354,64.8636,65.1375,9254.0
2025-01-10 13:00:00,66.45,66.6,66.25,66.48,12969.0,65.0104,65.1571,64.8147,65.0397,12969.0
2025-01-10 13:30:00,66.52,66.64,66.42,66.59,9467.0,65.0788,65.1962,64.981,65.1473,9467.0
2025-01-10 14:00:00,66.58,66.64,66.38,66.52,16259.0,65.1375,65.1962,64.9419,65.0788,16259.0
2025-01-10 14:30:00,66.56,66.72,66.34,66.67,12229.0,65.118,65.2745,64.9027,65.2256,12229.0
2025-01-10 15:00:00,66.67,66.68,66.33,66.39,19155.0,65.2256,65.2354,64.893,64.9517,19155.0
2025-01-10 15:30:00,66.43,66.54,66.17,66.38,71572.0,64.9908,65.0984,64.7364,64.9419,71572.0
2025-01-13 09:30:00,66.29,67.23,66.2,67.1,14404.0,64.8538,65.7735,64.7658,65.6463,14404.0
2025-01-13 10:00:00,67.2,67.24,66.83,66.95,17990.0,65.7441,65.7832,65.3821,65.4995,17990.0
2025-01-13 10:30:00,66.95,67.64,66.95,67.57,9700.0,65.4995,66.1746,65.4995,66.1061,9700.0
2025-01-13 11:00:00,67.57,67.66,67.38,67.5,9290.0,66.1061,66.1941,65.9202,66.0376,9290.0
2025-01-13 11:30:00,67.35,67.38,66.73,66.73,8914.0,65.8909,65.9202,65.2843,65.2843,8914.0
2025-01-13 12:00:00,66.82,67.04,66.82,66.91,9211.0,65.3723,65.5876,65.3723,65.4604,9211.0
2025-01-13 12:30:00,66.9,67.22,66.84,67.22,13018.0,65.4506,65.7637,65.3919,65.7637,13018.0
2025-01-13 13:00:00,67.18,67.31,67.13,67.31,3214.0,65.7245,65.8517,65.6756,65.8517,3214.0
2025-01-13 13:30:00,67.26,67.89,67.26,67.89,7376.0,65.8028,66.4192,65.8028,66.4192,7376.0
2025-01-13 14:00:00,67.83,68.12,67.81,68.12,4862.0,66.3605,66.6442,66.3409,66.6442,4862.0
2025-01-13 14:30:00,68.17,68.26,68.03,68.13,14401.0,66.6931,66.7811,66.5561,66.654,14401.0
2025-01-13 15:00:00,68.05,68.39,67.96,68.37,14593.0,66.5757,66.9083,66.4876,66.8888,14593.0
2025-01-13 15:30:00,68.34,68.77,68.29,68.73,46058.0,66.8594,67.2801,66.8105,67.241,46058.0
2025-01-14 09:30:00,69.37,69.87,69.32,69.4,8802.0,67.8671,68.3563,67.8182,67.8964,8802.0
2025-01-14 10:00:00,69.37,69.58,69.04,69.15,9755.0,67.8671,68.0725,67.5442,67.6519,9755.0
2025-01-14 10:30:00,69.0,69.23,68.94,69.0,7461.0,67.5051,67.7301,67.4464,67.5051,7461.0
2025-01-14 11:00:00,68.85,68.93,68.59,68.63,8051.0,67.3584,67.4366,67.104,67.1431,8051.0
2025-01-14 11:30:00,68.58,68.66,68.24,68.24,13530.0,67.0942,67.1725,66.7616,66.7616,13530.0
2025-01-14 12:00:00,68.22,68.28,67.96,67.97,9726.0,66.742,66.8007,66.4876,66.4974,9726.0
2025-01-14 12:30:00,68.01,68.06,67.86,67.98,12160.0,66.5366,66.5855,66.3898,66.5072,12160.0
2025-01-14 13:00:00,67.97,68.46,67.96,68.45,10536.0,66.4974,66.9768,66.4876,66.967,10536.0
2025-01-14 13:30:00,68.42,68.58,68.42,68.58,9923.0,66.9377,67.0942,66.9377,67.0942,9923.0
2025-01-14 14:00:00,68.48,68.48,68.24,68.28,7662.0,66.9964,66.9964,66.7616,66.8007,7662.0
2025-01-14 14:30:00,68.29,68.31,67.75,67.75,10022.0,66.8105,66.8301,66.2822,66.2822,10022.0
2025-01-14 15:00:00,67.8,67.97,67.65,67.95,16910.0,66.3311,66.4974,66.1844,66.4779,16910.0
2025-01-14 15:30:00,67.91,68.44,67.91,68.34,86357.0,66.4387,66.9572,66.4387,66.8594,86357.0
2025-01-15 09:30:00,69.82,70.4,69.1,69.42,8041.0,68.3073,68.8748,67.6029,67.916,8041.0
2025-01-15 10:00:00,69.42,69.47,68.93,69.28,13013.0,67.916,67.9649,67.4366,67.779,13013.0
2025-01-15 10:30:00,69.35,69.49,69.1,69.34,7659.0,67.8475,67.9845,67.6029,67.8377,7659.0
2025-01-15 11:00:00,69.24,69.62,69.2,69.59,10182.0,67.7399,68.1117,67.7008,68.0823,10182.0
2025-01-15 11:30:00,69.6,69.6,69.22,69.37,11056.0,68.0921,68.0921,67.7203,67.8671,11056.0
2025-01-15 12:00:00,69.37,69.52,69.01,69.13,18638.0,67.8671,68.0138,67.5149,67.6323,18638.0
2025-01-15 12:30:00,69.13,69.25,68.97,68.97,12447.0,67.6323,67.7497,67.4758,67.4758,12447.0
2025-01-15 13:00:00,68.88,69.07,68.81,69.01,7542.0,67.3877,67.5736,67.3192,67.5149,7542.0
2025-01-15 13:30:00,69.01,69.17,68.93,69.12,9355.0,67.5149,67.6714,67.4366,67.6225,9355.0
2025-01-15 14:00:00,69.1,69.36,68.95,69.36,12653.0,67.6029,67.8573,67.4562,67.8573,12653.0
2025-01-15 14:30:00,69.39,69.75,69.39,69.58,11066.0,67.8867,68.2389,67.8867,68.0725,11066.0
2025-01-15 15:00:00,69.62,70.08,69.56,70.0,36091.0,68.1117,68.5617,68.053,68.4834,36091.0
2025-01-15 15:30:00,69.98,70.68,69.97,70.64,129027.0,68.4639,69.1487,68.4541,69.1096,129027.0
2025-01-16 09:30:00,70.4,70.73,69.74,69.74,11672.0,68.8748,69.1976,68.2291,68.2291,11672.0
2025-01-16 10:00:00,69.81,70.29,69.8,70.17,9462.0,68.2976,68.7672,68.2878,68.6498,9462.0
2025-01-16 10:30:00,70.17,70.75,70.12,70.75,15694.0,68.6498,69.2172,68.6008,69.2172,15694.0
2025-01-16 11:00:00,70.74,71.16,70.72,71.14,12519.0,69.2074,69.6183,69.1878,69.5987,12519.0
2025-01-16 11:30:00,71.19,71.58,70.99,71.53,9604.0,69.6477,70.0292,69.452,69.9803,9604.0
2025-01-16 12:00:00,71.53,71.53,71.03,71.06,9102.0,69.9803,69.9803,69.4911,69.5205,9102.0
2025-01-16 12:30:00,71.06,71.06,70.75,70.92,7573.0,69.5205,69.5205,69.2172,69.3835,7573.0
2025-01-16 13:00:00,70.91,71.2,70.89,71.2,7754.0,69.3737,69.6574,69.3542,69.6574,7754.0
2025-01-16 13:30:00,71.13,71.31,70.9,71.25,7744.0,69.589,69.7651,69.3639,69.7064,7744.0
2025-01-16 14:00:00,71.22,71.73,71.18,71.73,10566.0,69.677,70.176,69.6379,70.176,10566.0
2025-01-16 14:30:00,71.73,71.79,71.42,71.57,19655.0,70.176,70.2347,69.8727,70.0194,19655.0
2025-01-16 15:00:00,71.55,71.57,71.24,71.24,18795.0,69.9999,70.0194,69.6966,69.6966,18795.0
2025-01-16 15:30:00,71.22,71.38,70.66,70.86,92274.0,69.677,69.8335,69.1291,69.3248,92274.0
2025-01-17 09:30:00,71.45,71.63,70.95,70.95,7092.0,69.902,70.0781,69.4129,69.4129,7092.0
2025-01-17 10:00:00,70.95,70.95,70.47,70.66,6494.0,69.4129,69.4129,68.9433,69.1291,6494.0
2025-01-17 10:30:00,70.85,71.04,70.72,70.86,5849.0,69.315,69.5009,69.1878,69.3248,5849.0
2025-01-17 11:00:00,70.78,71.12,70.63,70.67,10274.0,69.2465,69.5792,69.0998,69.1389,10274.0
2025-01-17 11:30:00,70.69,70.96,70.59,70.92,8695.0,69.1585,69.4226,69.0607,69.3835,8695.0
2025-01-17 12:00:00,70.92,71.12,70.81,70.84,10490.0,69.3835,69.5792,69.2759,69.3052,10490.0
2025-01-17 12:30:00,70.86,70.96,70.58,70.58,7310.0,69.3248,69.4226,69.0509,69.0509,7310.0
2025-01-17 13:00:00,70.58,70.62,70.31,70.33,10373.0,69.0509,69.09,68.7867,68.8063,10373.0
2025-01-17 13:30:00,70.27,70.76,70.11,70.43,12292.0,68.7476,69.227,68.5911,68.9041,12292.0
2025-01-17 14:00:00,70.48,70.72,70.28,70.45,14217.0,68.953,69.1878,68.7574,68.9237,14217.0
2025-01-17 14:30:00,70.45,70.52,70.12,70.13,22548.0,68.9237,68.9922,68.6008,68.6106,22548.0
2025-01-17 15:00:00,70.1,70.23,70.0,70.15,20449.0,68.5813,68.7085,68.4834,68.6302,20449.0
2025-01-17 15:30:00,70.12,70.42,69.97,70.23,108784.0,68.6008,68.8943,68.4541,68.7085,108784.0
2025-01-21 09:30:00,70.85,71.71,70.85,71.42,8449.0,69.315,70.1564,69.315,69.8727,8449.0
2025-01-21 10:00:00,71.52,71.52,71.07,71.45,8307.0,69.9705,69.9705,69.5303,69.902,8307.0
2025-01-21 10:30:00,71.45,71.69,71.3,71.69,4248.0,69.902,70.1368,69.7553,70.1368,4248.0
2025-01-21 11:00:00,71.67,71.74,71.46,71.67,14057.0,70.1173,70.1857,69.9118,70.1173,14057.0
2025-01-21 11:30:00,71.71,71.73,71.27,71.43,24595.0,70.1564,70.176,69.7259,69.8825,24595.0
2025-01-21 12:00:00,71.36,71.42,71.24,71.42,7065.0,69.814,69.8727,69.6966,69.8727,7065.0
2025-01-21 12:30:00,71.34,71.35,71.13,71.34,16736.0,69.7944,69.8042,69.589,69.7944,16736.0
2025-01-21 13:00:00,71.33,71.45,71.13,71.2,9315.0,69.7846,69.902,69.589,69.6574,9315.0
2025-01-21 13:30:00,71.18,71.22,71.09,71.2,3314.0,69.6379,69.677,69.5498,69.6574,3314.0
2025-01-21 14:00:00,71.15,71.2,70.89,71.13,6423.0,69.6085,69.6574,69.3542,69.589,6423.0
2025-01-21 14:30:00,71.14,71.22,71.07,71.16,7317.0,69.5987,69.677,69.5303,69.6183,7317.0
2025-01-21 15:00:00,71.12,71.19,70.87,71.11,19061.0,69.5792,69.6477,69.3346,69.5694,19061.0
2025-01-21 15:30:00,71.1,71.19,70.9,71.11,47256.0,69.5596,69.6477,69.3639,69.5694,47256.0
2025-01-22 09:30:00,71.26,71.35,70.82,70.94,7930.0,69.7161,69.8042,69.2857,69.4031,7930.0
2025-01-22 10:00:00,70.95,71.71,70.94,71.42,9246.0,69.4129,70.1564,69.4031,69.8727,9246.0
2025-01-22 10:30:00,71.41,71.41,71.12,71.21,5775.0,69.8629,69.8629,69.5792,69.6672,5775.0
2025-01-22 11:00:00,71.07,71.49,71.04,71.49,16187.0,69.5303,69.9412,69.5009,69.9412,16187.0
2025-01-22 11:30:00,71.38,71.64,71.38,71.55,13001.0,69.8335,70.0879,69.8335,69.9999,13001.0
2025-01-22 12:00:00,71.54,71.71,71.38,71.42,13631.0,69.9901,70.1564,69.8335,69.8727,13631.0
2025-01-22 12:30:00,71.38,71.53,71.32,71.39,11562.0,69.8335,69.9803,69.7748,69.8433,11562.0
2025-01-22 13:00:00,71.36,71.71,71.33,71.54,11229.0,69.814,70.1564,69.7846,69.9901,11229.0
2025-01-22 13:30:00,71.5,71.53,71.43,71.43,6510.0,69.9509,69.9803,69.8825,69.8825,6510.0
2025-01-22 14:00:00,71.42,71.43,71.2,71.23,11154.0,69.8727,69.8825,69.6574,69.6868,11154.0
2025-01-22 14:30:00,71.23,71.36,71.19,71.27,14491.0,69.6868,69.814,69.6477,69.7259,14491.0
2025-01-22 15:00:00,71.26,71.31,71.19,71.2,18880.0,69.7161,69.7651,69.6477,69.6574,18880.0
2025-01-22 15:30:00,71.21,71.64,71.21,71.48,94310.0,69.6672,70.0879,69.6672,69.9314,94310.0
2025-01-23 09:30:00,71.31,71.43,70.68,71.34,9216.0,69.7651,69.8825,69.1487,69.7944,9216.0
2025-01-23 10:00:00,71.16,71.23,70.78,70.8,10905.0,69.6183,69.6868,69.2465,69.2661,10905.0
2025-01-23 10:30:00,70.79,71.3,70.79,71.3,12234.0,69.2563,69.7553,69.2563,69.7553,12234.0
2025-01-23 11:00:00,71.3,71.74,71.3,71.47,16788.0,69.7553,70.1857,69.7553,69.9216,16788.0
2025-01-23 11:30:00,71.47,71.71,71.44,71.55,6900.0,69.9216,70.1564,69.8922,69.9999,6900.0
2025-01-23 12:00:00,71.51,71.73,71.49,71.69,12683.0,69.9607,70.176,69.9412,70.1368,12683.0
2025-01-23 12:30:00,71.66,71.71,71.48,71.48,8248.0,70.1075,70.1564,69.9314,69.9314,8248.0
2025-01-23 13:00:00,71.54,71.58,71.28,71.28,6844.0,69.9901,70.0292,69.7357,69.7357,6844.0
2025-01-23 13:30:00,71.27,71.5,71.27,71.36,12110.0,69.7259,69.9509,69.7259,69.814,12110.0
2025-01-23 14:00:00,71.34,71.72,71.27,71.64,26788.0,69.7944,70.1662,69.7259,70.0879,26788.0
2025-01-23 14:30:00,71.64,71.72,71.37,71.39,18671.0,70.0879,70.1662,69.8238,69.8433,18671.0
2025-01-23 15:00:00,71.36,72.13,71.34,72.13,56546.0,69.814,70.5673,69.7944,70.5673,56546.0
2025-01-23 15:30:00,72.02,72.61,72.02,72.52,119814.0,70.4597,71.0369,70.4597,70.9488,119814.0
2025-01-24 09:30:00,72.67,73.28,72.52,73.0,19674.0,71.0956,71.6924,70.9488,71.4184,19674.0
2025-01-24 10:00:00,73.0,73.23,72.75,73.17,44719.0,71.4184,71.6435,71.1739,71.5848,44719.0
2025-01-24 10:30:00,73.08,73.27,72.82,73.17,19093.0,71.4967,71.6826,71.2423,71.5848,19093.0
2025-01-24 11:00:00,73.17,73.67,73.17,73.52,13610.0,71.5848,72.0739,71.5848,71.9272,13610.0
2025-01-24 11:30:00,73.46,73.55,73.1,73.13,16822.0,71.8685,71.9565,71.5163,71.5456,16822.0
2025-01-24 12:00:00,73.14,73.23,73.0,73.05,12210.0,71.5554,71.6435,71.4184,71.4674,12210.0
2025-01-24 12:30:00,73.03,73.3,72.96,73.01,16866.0,71.4478,71.7119,71.3793,71.4282,16866.0
2025-01-24 13:00:00,73.01,73.4,72.94,73.31,16556.0,71.4282,71.8098,71.3597,71.7217,16556.0
2025-01-24 13:30:00,73.36,73.56,73.33,73.45,11995.0,71.7706,71.9663,71.7413,71.8587,11995.0
2025-01-24 14:00:00,73.45,73.68,73.45,73.61,13648.0,71.8587,72.0837,71.8587,72.0152,13648.0
2025-01-24 14:30:00,73.6,73.71,73.45,73.45,23139.0,72.0054,72.1131,71.8587,71.8587,23139.0
2025-01-24 15:00:00,73.42,73.7,73.31,73.5,26676.0,71.8293,72.1033,71.7217,71.9076,26676.0
2025-01-24 15:30:00,73.5,73.95,73.47,73.73,97210.0,71.9076,72.3479,71.8783,72.1326,97210.0
2025-01-27 09:30:00,73.96,76.23,73.19,76.14,64548.0,72.3576,74.5785,71.6043,74.4904,64548.0
2025-01-27 10:00:00,76.21,76.83,75.92,76.65,49303.0,74.5589,75.1655,74.2752,74.9894,49303.0
2025-01-27 10:30:00,76.59,76.78,76.35,76.72,38575.0,74.9307,75.1165,74.6959,75.0578,38575.0
2025-01-27 11:00:00,76.76,77.09,76.55,76.98,50117.0,75.097,75.4198,74.8915,75.3122,50117.0
2025-01-27 11:30:00,76.98,77.46,76.93,77.4,58594.0,75.3122,75.7818,75.2633,75.7231,58594.0
2025-01-27 12:00:00,77.44,77.69,77.1,77.15,52366.0,75.7623,76.0068,75.4296,75.4785,52366.0
2025-01-27 12:30:00,77.2,77.56,77.09,77.27,53602.0,75.5274,75.8797,75.4198,75.5959,53602.0
2025-01-27 13:00:00,77.23,77.42,77.14,77.29,34935.0,75.5568,75.7427,75.4687,75.6155,34935.0
2025-01-27 13:30:00,77.28,77.43,77.06,77.09,25617.0,75.6057,75.7525,75.3905,75.4198,25617.0
2025-01-27 14:00:00,77.09,77.32,77.02,77.32,45175.0,75.4198,75.6449,75.3513,75.6449,45175.0
2025-01-27 14:30:00,77.34,77.64,77.2,77.3,25185.0,75.6644,75.9579,75.5274,75.6253,25185.0
2025-01-27 15:00:00,77.3,77.78,77.19,77.59,51212.0,75.6253,76.0949,75.5177,75.909,51212.0
2025-01-27 15:30:00,77.59,77.78,77.46,77.68,189675.0,75.909,76.0949,75.7818,75.9971,189675.0
2025-01-28 09:30:00,77.08,78.42,76.83,77.92,46425.0,75.41,76.721,75.1655,76.2319,46425.0
2025-01-28 10:00:00,78.05,78.2,76.76,77.0,84245.0,76.359,76.5058,75.097,75.3318,84245.0
2025-01-28 10:30:00,77.0,77.0,76.01,76.35,53296.0,75.3318,75.3318,74.3632,74.6959,53296.0
2025-01-28 11:00:00,76.35,76.74,76.12,76.21,48551.0,74.6959,75.0774,74.4708,74.5589,48551.0
2025-01-28 11:30:00,76.2,76.73,75.95,76.42,63057.0,74.5491,75.0676,74.3045,74.7643,63057.0
2025-01-28 12:00:00,76.43,76.94,76.32,76.51,81713.0,74.7741,75.2731,74.6665,74.8524,81713.0
2025-01-28 12:30:00,76.49,76.99,76.42,76.48,35491.0,74.8328,75.322,74.7643,74.823,35491.0
2025-01-28 13:00:00,76.55,76.89,75.98,76.77,72725.0,74.8915,75.2242,74.3339,75.1068,72725.0
2025-01-28 13:30:00,76.76,77.09,76.6,76.89,37951.0,75.097,75.4198,74.9404,75.2242,37951.0
2025-01-28 14:00:00,76.88,76.9,76.11,76.11,81774.0,75.2144,75.2339,74.4611,74.4611,81774.0
2025-01-28 14:30:00,76.15,76.41,76.1,76.3,36407.0,74.5002,74.7546,74.4513,74.6469,36407.0
2025-01-28 15:00:00,76.33,76.46,76.14,76.27,65303.0,74.6763,74.8035,74.4904,74.6176,65303.0
2025-01-28 15:30:00,76.23,76.27,75.71,75.77,187064.0,74.5785,74.6176,74.0697,74.1284,187064.0
2025-01-29 09:30:00,76.26,79.12,76.26,78.25,175545.0,74.6078,77.4059,74.6078,76.5547,175545.0
2025-01-29 10:00:00,78.2,78.22,74.31,74.86,70426.0,76.5058,76.5254,72.7001,73.2381,70426.0
2025-01-29 10:30:00,74.84,75.11,74.33,74.34,36924.0,73.2186,73.4827,72.7196,72.7294,36924.0
2025-01-29 11:00:00,74.42,74.85,73.29,73.59,52185.0,72.8077,73.2284,71.7022,71.9957,52185.0
2025-01-29 11:30:00,73.7,73.95,73.18,73.63,45643.0,72.1033,72.3479,71.5945,72.0348,45643.0
2025-01-29 12:00:00,73.55,73.58,72.33,72.54,26310.0,71.9565,71.9859,70.763,70.9684,26310.0
2025-01-29 12:30:00,72.54,74.15,72.48,74.1,52572.0,70.9684,72.5435,70.9097,72.4946,52572.0
2025-01-29 13:00:00,74.22,74.6,74.0,74.09,55752.0,72.612,72.9838,72.3968,72.4848,55752.0
2025-01-29 13:30:00,74.09,74.19,73.39,73.79,58441.0,72.4848,72.5827,71.8,72.1913,58441.0
2025-01-29 14:00:00,73.7,73.77,71.59,71.59,68310.0,72.1033,72.1718,70.039,70.039,68310.0
2025-01-29 14:30:00,71.72,73.05,71.6,72.12,63266.0,70.1662,71.4674,70.0488,70.5575,63266.0
2025-01-29 15:00:00,72.02,72.53,71.86,72.34,45652.0,70.4597,70.9586,70.3031,70.7727,45652.0
2025-01-29 15:30:00,72.43,72.55,71.12,71.46,198471.0,70.8608,70.9782,69.5792,69.9118,198471.0
2025-01-30 09:30:00,70.95,72.0,70.64,71.15,33243.0,69.4129,70.4401,69.1096,69.6085,33243.0
2025-01-30 10:00:00,71.22,72.16,71.0,71.11,27951.0,69.677,70.5966,69.4618,69.5694,27951.0
2025-01-30 10:30:00,71.18,71.18,70.07,70.12,35419.0,69.6379,69.6379,68.5519,68.6008,35419.0
2025-01-30 11:00:00,70.13,71.93,70.01,71.8,29479.0,68.6106,70.3716,68.4932,70.2444,29479.0
2025-01-30 11:30:00,71.8,72.23,71.55,72.12,26106.0,70.2444,70.6651,69.9999,70.5575,26106.0
2025-01-30 12:00:00,71.98,72.2,71.04,71.67,58084.0,70.4205,70.6358,69.5009,70.1173,58084.0
2025-01-30 12:30:00,71.64,71.96,71.21,71.84,25455.0,70.0879,70.401,69.6672,70.2836,25455.0
2025-01-30 13:00:00,71.85,72.0,71.69,71.78,26791.0,70.2934,70.4401,70.1368,70.2249,26791.0
2025-01-30 13:30:00,71.74,71.85,71.09,71.28,28201.0,70.1857,70.2934,69.5498,69.7357,28201.0
2025-01-30 14:00:00,71.25,71.78,71.21,71.37,19923.0,69.7064,70.2249,69.6672,69.8238,19923.0
2025-01-30 14:30:00,71.37,72.04,71.32,71.92,38307.0,69.8238,70.4792,69.7748,70.3618,38307.0
2025-01-30 15:00:00,71.92,72.16,71.63,71.63,40258.0,70.3618,70.5966,70.0781,70.0781,40258.0
2025-01-30 15:30:00,71.75,71.92,71.0,71.9,221767.0,70.1955,70.3618,69.4618,70.3423,221767.0
2025-01-31 09:30:00,71.78,71.78,70.91,71.06,11340.0,70.2249,70.2249,69.3737,69.5205,11340.0
2025-01-31 10:00:00,71.14,71.7,71.04,71.27,11253.0,69.5987,70.1466,69.5009,69.7259,11253.0
2025-01-31 10:30:00,71.31,71.48,70.95,71.03,18657.0,69.7651,69.9314,69.4129,69.4911,18657.0
2025-01-31 11:00:00,71.03,71.32,70.8,70.93,17650.0,69.4911,69.7748,69.2661,69.3933,17650.0
2025-01-31 11:30:00,70.96,71.06,70.7,70.88,19875.0,69.4226,69.5205,69.1683,69.3444,19875.0
2025-01-31 12:00:00,70.85,71.37,70.8,71.05,25923.0,69.315,69.8238,69.2661,69.5107,25923.0
2025-01-31 12:30:00,71.09,71.5,70.99,71.5,21870.0,69.5498,69.9509,69.452,69.9509,21870.0
2025-01-31 13:00:00,71.43,71.6,70.65,70.82,23482.0,69.8825,70.0488,69.1194,69.2857,23482.0
2025-01-31 13:30:00,70.75,70.75,70.28,70.28,22787.0,69.2172,69.2172,68.7574,68.7574,22787.0
2025-01-31 14:00:00,70.16,70.98,70.16,70.95,38874.0,68.64,69.4422,68.64,69.4129,38874.0
2025-01-31 14:30:00,70.99,71.07,70.56,70.79,32716.0,69.452,69.5303,69.0313,69.2563,32716.0
2025-01-31 15:00:00,70.77,70.81,70.03,70.38,90299.0,69.2368,69.2759,68.5128,68.8552,90299.0
2025-01-31 15:30:00,70.43,71.11,70.4,70.93,168121.0,68.9041,69.5694,68.8748,69.3933,168121.0
2025-02-03 09:30:00,69.31,69.48,67.83,67.86,24287.0,67.8084,67.9747,66.3605,66.3898,24287.0
2025-02-03 10:00:00,67.91,69.33,67.76,69.33,17780.0,66.4387,67.828,66.292,67.828,17780.0
2025-02-03 10:30:00,69.19,70.12,69.17,70.0,16709.0,67.691,68.6008,67.6714,68.4834,16709.0
2025-02-03 11:00:00,70.0,70.07,69.7,70.0,11884.0,68.4834,68.5519,68.1899,68.4834,11884.0
2025-02-03 11:30:00,70.04,70.48,69.99,70.24,6901.0,68.5226,68.953,68.4737,68.7182,6901.0
2025-02-03 12:00:00,70.24,70.24,69.74,69.74,13812.0,68.7182,68.7182,68.2291,68.2291,13812.0
2025-02-03 12:30:00,69.78,69.78,69.01,69.09,21840.0,68.2682,68.2682,67.5149,67.5932,21840.0
2025-02-03 13:00:00,69.08,69.67,68.87,69.42,10717.0,67.5834,68.1606,67.3779,67.916,10717.0
2025-02-03 13:30:00,69.41,69.49,68.55,68.55,45424.0,67.9062,67.9845,67.0649,67.0649,45424.0
2025-02-03 14:00:00,68.59,69.02,68.42,68.91,42362.0,67.104,67.5247,66.9377,67.4171,42362.0
2025-02-03 14:30:00,68.91,69.09,68.66,68.86,28088.0,67.4171,67.5932,67.1725,67.3681,28088.0
2025-02-03 15:00:00,68.86,69.39,68.57,69.19,58917.0,67.3681,67.8867,67.0844,67.691,58917.0
2025-02-03 15:30:00,69.19,69.72,69.15,69.21,127125.0,67.691,68.2095,67.6519,67.7106,127125.0
2025-02-04 09:30:00,69.39,70.07,69.2,69.88,13180.0,67.8867,68.5519,67.7008,68.366,13180.0
2025-02-04 10:00:00,70.09,70.51,69.45,69.59,10373.0,68.5715,68.9824,67.9454,68.0823,10373.0
2025-02-04 10:30:00,69.45,69.57,69.09,69.19,8279.0,67.9454,68.0628,67.5932,67.691,8279.0
2025-02-04 11:00:00,69.15,69.44,69.13,69.15,9021.0,67.6519,67.9356,67.6323,67.6519,9021.0
2025-02-04 11:30:00,69.13,69.68,69.12,69.49,5906.0,67.6323,68.1704,67.6225,67.9845,5906.0
2025-02-04 12:00:00,69.61,69.61,69.19,69.25,9022.0,68.1019,68.1019,67.691,67.7497,9022.0
2025-02-04 12:30:00,69.26,69.59,69.23,69.32,7719.0,67.7595,68.0823,67.7301,67.8182,7719.0
2025-02-04 13:00:00,69.3,69.36,69.04,69.3,10779.0,67.7986,67.8573,67.5442,67.7986,10779.0
2025-02-04 13:30:00,69.26,69.32,68.72,68.72,11061.0,67.7595,67.8182,67.2312,67.2312,11061.0
2025-02-04 14:00:00,68.68,69.53,68.68,69.38,20039.0,67.192,68.0236,67.192,67.8769,20039.0
2025-02-04 14:30:00,69.4,69.52,69.22,69.38,13447.0,67.8964,68.0138,67.7203,67.8769,13447.0
2025-02-04 15:00:00,69.32,69.61,69.25,69.55,16806.0,67.8182,68.1019,67.7497,68.0432,16806.0
2025-02-04 15:30:00,69.56,70.0,69.44,69.61,93779.0,68.053,68.4834,67.9356,68.1019,93779.0
2025-02-05 09:30:00,69.26,69.26,68.74,68.8,14227.0,67.7595,67.7595,67.2507,67.3094,14227.0
2025-02-05 10:00:00,68.87,69.5,68.86,69.47,7228.0,67.3779,67.9943,67.3681,67.9649,7228.0
2025-02-05 10:30:00,69.37,69.86,69.15,69.86,11864.0,67.8671,68.3465,67.6519,68.3465,11864.0
2025-02-05 11:00:00,69.86,70.05,69.83,69.99,5887.0,68.3465,68.5324,68.3171,68.4737,5887.0
2025-02-05 11:30:00,70.04,70.04,69.66,69.88,7948.0,68.5226,68.5226,68.1508,68.366,7948.0
2025-02-05 12:00:00,69.78,69.78,69.48,69.57,9147.0,68.2682,68.2682,67.9747,68.0628,9147.0
2025-02-05 12:30:00,69.63,69.67,69.27,69.67,9720.0,68.1215,68.1606,67.7693,68.1606,9720.0
2025-02-05 13:00:00,69.68,70.1,69.68,69.71,10146.0,68.1704,68.5813,68.1704,68.1997,10146.0
2025-02-05 13:30:00,69.77,69.93,69.37,69.37,10962.0,68.2584,68.415,67.8671,67.8671,10962.0
2025-02-05 14:00:00,69.51,69.6,69.26,69.46,11894.0,68.0041,68.0921,67.7595,67.9551,11894.0
2025-02-05 14:30:00,69.54,69.59,69.33,69.33,7222.0,68.0334,68.0823,67.828,67.828,7222.0
2025-02-05 15:00:00,69.36,69.81,69.3,69.78,27586.0,67.8573,68.2976,67.7986,68.2682,27586.0
2025-02-05 15:30:00,69.81,70.06,69.36,69.52,62664.0,68.2976,68.5421,67.8573,68.0138,62664.0
2025-02-06 09:30:00,70.11,70.27,69.63,69.63,10542.0,68.5911,68.7476,68.1215,68.1215,10542.0
2025-02-06 10:00:00,69.74,69.77,68.77,69.03,21331.0,68.2291,68.2584,67.2801,67.5345,21331.0
2025-02-06 10:30:00,69.05,69.05,68.45,68.8,15923.0,67.554,67.554,66.967,67.3094,15923.0
2025-02-06 11:00:00,68.81,69.48,68.8,69.23,15147.0,67.3192,67.9747,67.3094,67.7301,15147.0
2025-02-06 11:30:00,69.21,69.29,68.7,68.73,22558.0,67.7106,67.7888,67.2116,67.241,22558.0
2025-02-06 12:00:00,68.7,68.85,68.51,68.69,17276.0,67.2116,67.3584,67.0257,67.2018,17276.0
2025-02-06 12:30:00,68.77,68.98,68.69,68.92,10125.0,67.2801,67.4855,67.2018,67.4268,10125.0
2025-02-06 13:00:00,68.89,69.04,68.82,68.86,13562.0,67.3975,67.5442,67.329,67.3681,13562.0
2025-02-06 13:30:00,68.78,68.94,68.73,68.79,10773.0,67.2899,67.4464,67.241,67.2997,10773.0
2025-02-06 14:00:00,68.78,68.83,67.53,67.58,34854.0,67.2899,67.3388,66.067,66.1159,34854.0
2025-02-06 14:30:00,67.56,67.96,67.41,67.95,40598.0,66.0963,66.4876,65.9496,66.4779,40598.0
2025-02-06 15:00:00,67.99,68.36,67.97,68.06,36761.0,66.517,66.879,66.4974,66.5855,36761.0
2025-02-06 15:30:00,68.06,68.23,67.79,68.2,134478.0,66.5855,66.7518,66.3213,66.7224,134478.0
2025-02-07 09:30:00,68.17,68.44,67.52,67.92,13924.0,66.6931,66.9572,66.0572,66.4485,13924.0
2025-02-07 10:00:00,67.81,68.25,67.71,67.78,16922.0,66.3409,66.7714,66.2431,66.3115,16922.0
2025-02-07 10:30:00,67.82,67.94,66.98,67.02,15188.0,66.3507,66.4681,65.5289,65.568,15188.0
2025-02-07 11:00:00,66.85,67.49,66.79,66.99,12827.0,65.4017,66.0278,65.343,65.5387,12827.0
2025-02-07 11:30:00,67.01,67.08,66.79,66.91,11756.0,65.5582,65.6267,65.343,65.4604,11756.0
2025-02-07 12:00:00,66.88,67.34,66.88,67.19,17803.0,65.431,65.8811,65.431,65.7343,17803.0
2025-02-07 12:30:00,67.12,67.24,66.82,66.91,15954.0,65.6658,65.7832,65.3723,65.4604,15954.0
2025-02-07 13:00:00,66.9,66.99,66.69,66.78,21191.0,65.4506,65.5387,65.2452,65.3332,21191.0
2025-02-07 13:30:00,66.75,67.24,66.71,66.99,23735.0,65.3039,65.7832,65.2647,65.5387,23735.0
2025-02-07 14:00:00,67.02,67.1,66.61,66.92,56833.0,65.568,65.6463,65.1669,65.4702,56833.0
2025-02-07 14:30:00,66.9,67.1,66.86,67.01,22566.0,65.4506,65.6463,65.4115,65.5582,22566.0
2025-02-07 15:00:00,67.01,67.03,66.76,66.98,41615.0,65.5582,65.5778,65.3136,65.5289,41615.0
2025-02-07 15:30:00,66.99,67.35,66.95,67.17,107788.0,65.5387,65.8909,65.4995,65.7148,107788.0
2025-02-10 09:30:00,68.12,68.28,67.01,67.1,9239.0,66.6442,66.8007,65.5582,65.6463,9239.0
2025-02-10 10:00:00,67.07,67.07,66.55,66.67,15754.0,65.6169,65.6169,65.1082,65.2256,15754.0
2025-02-10 10:30:00,66.66,66.67,66.31,66.42,18137.0,65.2158,65.2256,64.8734,64.981,18137.0
2025-02-10 11:00:00,66.44,66.5,66.14,66.22,17664.0,65.0006,65.0593,64.7071,64.7853,17664.0
2025-02-10 11:30:00,66.25,66.32,66.0,66.0,18838.0,64.8147,64.8832,64.5701,64.5701,18838.0
2025-02-10 12:00:00,66.05,66.06,65.18,65.65,48349.0,64.619,64.6288,63.7679,64.2277,48349.0
2025-02-10 12:30:00,65.65,66.19,65.52,66.09,23019.0,64.2277,64.756,64.1005,64.6581,23019.0
2025-02-10 13:00:00,66.12,66.32,65.99,66.06,23807.0,64.6875,64.8832,64.5603,64.6288,23807.0
2025-02-10 13:30:00,66.06,66.77,65.97,66.72,32297.0,64.6288,65.3234,64.5407,65.2745,32297.0
2025-02-10 14:00:00,66.8,66.8,66.43,66.61,25118.0,65.3528,65.3528,64.9908,65.1669,25118.0
2025-02-10 14:30:00,66.59,66.81,66.5,66.55,30464.0,65.1473,65.3626,65.0593,65.1082,30464.0
2025-02-10 15:00:00,66.51,66.76,66.38,66.73,36368.0,65.0691,65.3136,64.9419,65.2843,36368.0
2025-02-10 15:30:00,66.73,66.78,66.44,66.48,90956.0,65.2843,65.3332,65.0006,65.0397,90956.0
2025-02-11 09:30:00,66.28,67.11,66.17,67.06,9073.0,64.844,65.6561,64.7364,65.6071,9073.0
2025-02-11 10:00:00,67.12,67.4,66.72,67.24,14319.0,65.6658,65.9398,65.2745,65.7832,14319.0
2025-02-11 10:30:00,67.33,67.38,66.68,66.82,17715.0,65.8713,65.9202,65.2354,65.3723,17715.0
2025-02-11 11:00:00,66.83,67.0,66.62,66.69,11358.0,65.3821,65.5484,65.1767,65.2452,11358.0
2025-02-11 11:30:00,66.69,66.97,66.57,66.62,18061.0,65.2452,65.5191,65.1278,65.1767,18061.0
2025-02-11 12:00:00,66.69,66.76,66.5,66.56,16475.0,65.2452,65.3136,65.0593,65.118,16475.0
2025-02-11 12:30:00,66.56,66.65,66.07,66.07,20782.0,65.118,65.206,64.6386,64.6386,20782.0
2025-02-11 13:00:00,66.06,66.43,66.06,66.42,17710.0,64.6288,64.9908,64.6288,64.981,17710.0
2025-02-11 13:30:00,66.39,66.7,66.35,66.59,11502.0,64.9517,65.2549,64.9125,65.1473,11502.0
2025-02-11 14:00:00,66.58,67.01,66.52,67.01,22639.0,65.1375,65.5582,65.0788,65.5582,22639.0
2025-02-11 14:30:00,66.97,67.38,66.97,67.23,19983.0,65.5191,65.9202,65.5191,65.7735,19983.0
2025-02-11 15:00:00,67.23,67.66,67.2,67.48,30640.0,65.7735,66.1941,65.7441,66.018,30640.0
2025-02-11 15:30:00,67.42,67.66,67.41,67.6,147779.0,65.9593,66.1941,65.9496,66.1354,147779.0
2025-02-12 09:30:00,66.16,66.33,65.67,65.98,70680.0,64.7266,64.893,64.2472,64.5505,70680.0
2025-02-12 10:00:00,66.03,66.03,65.52,66.0,13467.0,64.5994,64.5994,64.1005,64.5701,13467.0
2025-02-12 10:30:00,66.01,66.38,65.85,66.37,39891.0,64.5799,64.9419,64.4233,64.9321,39891.0
2025-02-12 11:00:00,66.26,66.37,65.67,65.88,17889.0,64.8245,64.9321,64.2472,64.4527,17889.0
2025-02-12 11:30:00,65.83,66.25,65.82,66.15,34448.0,64.4038,64.8147,64.394,64.7168,34448.0
2025-02-12 12:00:00,66.2,66.35,65.96,66.16,21454.0,64.7658,64.9125,64.531,64.7266,21454.0
2025-02-12 12:30:00,66.16,66.56,66.08,66.48,61550.0,64.7266,65.118,64.6484,65.0397,61550.0
2025-02-12 13:00:00,66.52,66.53,66.06,66.14,9973.0,65.0788,65.0886,64.6288,64.7071,9973.0
2025-02-12 13:30:00,66.08,66.26,65.91,66.16,17249.0,64.6484,64.8245,64.482,64.7266,17249.0
2025-02-12 14:00:00,66.16,66.17,65.97,66.0,19649.0,64.7266,64.7364,64.5407,64.5701,19649.0
2025-02-12 14:30:00,66.02,66.1,65.73,65.96,32148.0,64.5897,64.6679,64.3059,64.531,32148.0
2025-02-12 15:00:00,65.97,66.18,65.9,66.06,65623.0,64.5407,64.7462,64.4723,64.6288,65623.0
2025-02-12 15:30:00,66.06,66.08,65.64,65.95,145913.0,64.6288,64.6484,64.2179,64.5212,145913.0
2025-02-13 09:30:00,66.72,67.17,66.35,66.93,58747.0,65.2745,65.7148,64.9125,65.48,58747.0
2025-02-13 10:00:00,66.94,67.35,66.87,67.34,34278.0,65.4897,65.8909,65.4213,65.8811,34278.0
2025-02-13 10:30:00,67.28,67.34,67.04,67.08,15568.0,65.8224,65.8811,65.5876,65.6267,15568.0
2025-02-13 11:00:00,67.06,67.09,66.76,66.96,20418.0,65.6071,65.6365,65.3136,65.5093,20418.0
2025-02-13 11:30:00,66.94,66.95,66.63,66.66,13553.0,65.4897,65.4995,65.1865,65.2158,13553.0
2025-02-13 12:00:00,66.67,66.97,66.57,66.84,22249.0,65.2256,65.5191,65.1278,65.3919,22249.0
2025-02-13 12:30:00,66.84,66.9,66.62,66.63,10806.0,65.3919,65.4506,65.1767,65.1865,10806.0
2025-02-13 13:00:00,66.67,66.82,66.54,66.61,13449.0,65.2256,65.3723,65.0984,65.1669,13449.0
2025-02-13 13:30:00,66.62,66.7,66.37,66.49,27632.0,65.1767,65.2549,64.9321,65.0495,27632.0
2025-02-13 14:00:00,66.5,66.77,66.49,66.6,25929.0,65.0593,65.3234,65.0495,65.1571,25929.0
2025-02-13 14:30:00,66.58,66.84,66.49,66.59,34487.0,65.1375,65.3919,65.0495,65.1473,34487.0
2025-02-13 15:00:00,66.57,66.73,66.48,66.57,56744.0,65.1278,65.2843,65.0397,65.1278,56744.0
2025-02-13 15:30:00,66.6,66.76,66.25,66.69,192050.0,65.1571,65.3136,64.8147,65.2452,192050.0
2025-02-14 09:30:00,67.39,68.3,66.85,67.63,28022.0,65.93,66.8203,65.4017,66.1648,28022.0
2025-02-14 10:00:00,67.6,67.6,66.8,66.88,10256.0,66.1354,66.1354,65.3528,65.431,10256.0
2025-02-14 10:30:00,66.81,67.14,66.53,67.11,26756.0,65.3626,65.6854,65.0886,65.6561,26756.0
2025-02-14 11:00:00,67.05,67.28,66.55,66.75,15487.0,65.5974,65.8224,65.1082,65.3039,15487.0
2025-02-14 11:30:00,66.56,66.91,66.56,66.91,7503.0,65.118,65.4604,65.118,65.4604,7503.0
2025-02-14 12:00:00,66.81,66.84,66.39,66.42,26927.0,65.3626,65.3919,64.9517,64.981,26927.0
2025-02-14 12:30:00,66.47,66.5,66.2,66.5,14572.0,65.0299,65.0593,64.7658,65.0593,14572.0
2025-02-14 13:00:00,66.5,66.56,66.2,66.38,45945.0,65.0593,65.118,64.7658,64.9419,45945.0
2025-02-14 13:30:00,66.43,66.68,66.37,66.4,42144.0,64.9908,65.2354,64.9321,64.9614,42144.0
2025-02-14 14:00:00,66.37,66.53,66.29,66.29,9324.0,64.9321,65.0886,64.8538,64.8538,9324.0
2025-02-14 14:30:00,66.29,66.57,66.26,66.29,12114.0,64.8538,65.1278,64.8245,64.8538,12114.0
2025-02-14 15:00:00,66.27,66.35,66.19,66.19,9455.0,64.8343,64.9125,64.756,64.756,9455.0
2025-02-14 15:30:00,66.23,66.36,66.02,66.09,94182.0,64.7951,64.9223,64.5897,64.6581,94182.0
2025-02-18 09:30:00,66.05,66.29,65.12,65.47,26963.0,64.619,64.8538,63.7092,64.0516,26963.0
2025-02-18 10:00:00,65.41,65.71,65.1,65.71,24830.0,63.9929,64.2864,63.6896,64.2864,24830.0
2025-02-18 10:30:00,65.7,65.87,65.34,65.4,30874.0,64.2766,64.4429,63.9244,63.9831,30874.0
2025-02-18 11:00:00,65.45,65.52,65.03,65.1,14932.0,64.032,64.1005,63.6211,63.6896,14932.0
2025-02-18 11:30:00,65.17,65.43,65.13,65.24,13399.0,63.7581,64.0124,63.7189,63.8266,13399.0
2025-02-18 12:00:00,65.24,65.59,65.24,65.34,25887.0,63.8266,64.169,63.8266,63.9244,25887.0
2025-02-18 12:30:00,65.35,65.63,64.96,65.37,52743.0,63.9342,64.2081,63.5526,63.9537,52743.0
2025-02-18 13:00:00,65.37,65.45,65.21,65.38,15618.0,63.9537,64.032,63.7972,63.9635,15618.0
2025-02-18 13:30:00,65.41,65.41,65.26,65.31,18315.0,63.9929,63.9929,63.8461,63.895,18315.0
2025-02-18 14:00:00,65.31,65.32,64.96,65.05,14779.0,63.895,63.9048,63.5526,63.6407,14779.0
2025-02-18 14:30:00,65.0,65.69,65.0,65.6,26200.0,63.5918,64.2668,63.5918,64.1788,26200.0
2025-02-18 15:00:00,65.57,65.6,65.24,65.31,38374.0,64.1494,64.1788,63.8266,63.895,38374.0
2025-02-18 15:30:00,65.33,65.53,65.19,65.35,132356.0,63.9146,64.1103,63.7776,63.9342,132356.0
2025-02-19 09:30:00,64.31,64.73,64.19,64.29,24102.0,62.9167,63.3276,62.7993,62.8971,24102.0
2025-02-19 10:00:00,64.43,64.8,64.28,64.65,17935.0,63.0341,63.3961,62.8874,63.2493,17935.0
2025-02-19 10:30:00,64.58,65.0,64.34,64.39,17353.0,63.1809,63.5918,62.9461,62.995,17353.0
2025-02-19 11:00:00,64.34,64.45,64.21,64.34,15663.0,62.9461,63.0537,62.8189,62.9461,15663.0
2025-02-19 11:30:00,64.37,64.42,63.82,64.02,27980.0,62.9754,63.0243,62.4373,62.633,27980.0
2025-02-19 12:00:00,63.99,64.08,63.69,63.79,16787.0,62.6036,62.6917,62.3101,62.408,16787.0
2025-02-19 12:30:00,63.8,63.89,63.61,63.69,19156.0,62.4178,62.5058,62.2319,62.3101,19156.0
2025-02-19 13:00:00,63.68,63.68,63.37,63.37,16527.0,62.3004,62.3004,61.9971,61.9971,16527.0
2025-02-19 13:30:00,63.35,63.55,63.23,63.48,16745.0,61.9775,62.1732,61.8601,62.1047,16745.0
2025-02-19 14:00:00,63.48,64.2,63.46,64.1,24488.0,62.1047,62.8091,62.0851,62.7113,24488.0
2025-02-19 14:30:00,64.15,64.33,64.06,64.33,18388.0,62.7602,62.9363,62.6721,62.9363,18388.0
2025-02-19 15:00:00,64.34,64.4,64.1,64.1,29449.0,62.9461,63.0048,62.7113,62.7113,29449.0
2025-02-19 15:30:00,64.12,64.13,63.62,63.75,150143.0,62.7308,62.7406,62.2417,62.3688,150143.0
2025-02-20 09:30:00,63.5,63.78,63.21,63.5,12191.0,62.1243,62.3982,61.8405,62.1243,12191.0
2025-02-20 10:00:00,63.5,63.54,63.07,63.1,25782.0,62.1243,62.1634,61.7036,61.7329,25782.0
2025-02-20 10:30:00,63.1,63.33,63.1,63.23,11459.0,61.7329,61.9579,61.7329,61.8601,11459.0
2025-02-20 11:00:00,63.23,63.35,63.11,63.17,13144.0,61.8601,61.9775,61.7427,61.8014,13144.0
2025-02-20 11:30:00,63.11,63.17,62.9,62.96,13160.0,61.7427,61.8014,61.5373,61.596,13160.0
2025-02-20 12:00:00,62.99,63.37,62.98,63.36,10624.0,61.6253,61.9971,61.6155,61.9873,10624.0
2025-02-20 12:30:00,63.33,63.34,63.04,63.17,10617.0,61.9579,61.9677,61.6742,61.8014,10617.0
2025-02-20 13:00:00,63.14,63.19,62.84,62.89,14505.0,61.7721,61.821,61.4786,61.5275,14505.0
2025-02-20 13:30:00,62.88,63.2,62.86,63.19,15308.0,61.5177,61.8308,61.4981,61.821,15308.0
2025-02-20 14:00:00,63.17,63.17,62.88,62.89,20548.0,61.8014,61.8014,61.5177,61.5275,20548.0
2025-02-20 14:30:00,62.87,63.09,62.85,63.02,28406.0,61.5079,61.7231,61.4883,61.6547,28406.0
2025-02-20 15:00:00,63.03,63.13,62.92,63.03,39791.0,61.6644,61.7623,61.5568,61.6644,39791.0
2025-02-20 15:30:00,63.03,63.09,62.76,62.91,92005.0,61.6644,61.7231,61.4003,61.547,92005.0
2025-02-21 09:30:00,63.0,63.22,61.72,61.96,33500.0,62.3079,62.5255,61.042,61.2793,33500.0
2025-02-21 10:00:00,61.9,62.47,61.78,61.78,18914.0,61.22,61.7837,61.1013,61.1013,18914.0
2025-02-21 10:30:00,61.91,62.01,61.54,61.61,13426.0,61.2299,61.3288,60.864,60.9332,13426.0
2025-02-21 11:00:00,61.61,61.69,61.07,61.2,31371.0,60.9332,61.0123,60.3991,60.5277,31371.0
2025-02-21 11:30:00,61.17,61.26,60.85,60.88,30444.0,60.498,60.587,60.1815,60.2112,30444.0
2025-02-21 12:00:00,60.91,60.99,60.57,60.6,28158.0,60.2409,60.32,59.9046,59.9343,28158.0
2025-02-21 12:30:00,60.6,60.68,60.23,60.47,36998.0,59.9343,60.0134,59.5684,59.8057,36998.0
2025-02-21 13:00:00,60.39,60.55,60.19,60.31,25096.0,59.7266,59.8848,59.5288,59.6475,25096.0
2025-02-21 13:30:00,60.34,60.49,60.12,60.14,22976.0,59.6771,59.8255,59.4596,59.4793,22976.0
2025-02-21 14:00:00,60.09,60.17,59.65,59.76,50129.0,59.4299,59.509,58.9947,59.1035,50129.0
2025-02-21 14:30:00,59.71,60.47,59.69,60.23,41515.0,59.0541,59.8057,59.0343,59.5684,41515.0
2025-02-21 15:00:00,60.24,60.77,60.17,60.65,80216.0,59.5782,60.1024,59.509,59.9837,80216.0
2025-02-21 15:30:00,60.65,60.78,60.29,60.45,215009.0,59.9837,60.1123,59.6277,59.7859,215009.0
2025-02-24 09:30:00,60.55,60.73,60.12,60.53,31898.0,59.8848,60.0629,59.4596,59.8651,31898.0
2025-02-24 10:00:00,60.53,60.99,60.42,60.98,48679.0,59.8651,60.32,59.7563,60.3101,48679.0
2025-02-24 10:30:00,60.88,61.06,60.54,60.63,57499.0,60.2112,60.3892,59.8749,59.964,57499.0
2025-02-24 11:00:00,60.63,60.8,60.49,60.69,45205.0,59.964,60.1321,59.8255,60.0233,45205.0
2025-02-24 11:30:00,60.73,61.07,60.53,60.55,65702.0,60.0629,60.3991,59.8651,59.8848,65702.0
2025-02-24 12:00:00,60.55,60.62,60.36,60.58,54228.0,59.8848,59.9541,59.6969,59.9145,54228.0
2025-02-24 12:30:00,60.58,60.99,60.48,60.85,65993.0,59.9145,60.32,59.8156,60.1815,65993.0
2025-02-24 13:00:00,60.88,60.91,60.5,60.53,34279.0,60.2112,60.2409,59.8354,59.8651,34279.0
2025-02-24 13:30:00,60.53,60.78,60.49,60.54,47925.0,59.8651,60.1123,59.8255,59.8749,47925.0
2025-02-24 14:00:00,60.49,60.81,60.49,60.68,36281.0,59.8255,60.142,59.8255,60.0134,36281.0
2025-02-24 14:30:00,60.67,60.96,60.65,60.71,48133.0,60.0035,60.2903,59.9837,60.0431,48133.0
2025-02-24 15:00:00,60.7,60.84,60.41,60.51,59720.0,60.0332,60.1717,59.7464,59.8453,59720.0
2025-02-24 15:30:00,60.5,60.68,60.07,60.08,172992.0,59.8354,60.0134,59.4101,59.42,172992.0
2025-02-25 09:30:00,60.45,61.17,60.44,60.8,28303.0,59.7859,60.498,59.776,60.1321,28303.0
2025-02-25 10:00:00,60.69,60.71,59.97,59.98,9931.0,60.0233,60.0431,59.3112,59.3211,9931.0
2025-02-25 10:30:00,59.96,60.34,59.71,60.2,26043.0,59.3013,59.6771,59.0541,59.5387,26043.0
2025-02-25 11:00:00,60.14,60.2,59.85,59.91,20716.0,59.4793,59.5387,59.1925,59.2519,20716.0
2025-02-25 11:30:00,59.88,60.46,59.69,60.4,51798.0,59.2222,59.7958,59.0343,59.7365,51798.0
2025-02-25 12:00:00,60.4,60.57,60.15,60.52,28762.0,59.7365,59.9046,59.4892,59.8552,28762.0
2025-02-25 12:30:00,60.52,60.97,60.45,60.93,49880.0,59.8552,60.3002,59.7859,60.2607,49880.0
2025-02-25 13:00:00,60.89,60.98,60.57,60.57,18397.0,60.2211,60.3101,59.9046,59.9046,18397.0
2025-02-25 13:30:00,60.61,60.85,60.61,60.61,34683.0,59.9442,60.1815,59.9442,59.9442,34683.0
2025-02-25 14:00:00,60.6,60.68,60.16,60.19,13706.0,59.9343,60.0134,59.4991,59.5288,13706.0
2025-02-25 14:30:00,60.2,60.75,60.19,60.39,28459.0,59.5387,60.0826,59.5288,59.7266,28459.0
2025-02-25 15:00:00,60.39,60.68,60.2,60.4,97095.0,59.7266,60.0134,59.5387,59.7365,97095.0
2025-02-25 15:30:00,60.39,60.5,60.08,60.39,151741.0,59.7266,59.8354,59.42,59.7266,151741.0
2025-02-26 09:30:00,60.36,60.79,60.04,60.4,28863.0,59.6969,60.1222,59.3804,59.7365,28863.0
2025-02-26 10:00:00,60.37,60.82,60.28,60.43,62869.0,59.7068,60.1519,59.6178,59.7662,62869.0
2025-02-26 10:30:00,60.43,60.66,60.39,60.45,39058.0,59.7662,59.9936,59.7266,59.7859,39058.0
2025-02-26 11:00:00,60.45,60.82,60.44,60.69,39564.0,59.7859,60.1519,59.776,60.0233,39564.0
2025-02-26 11:30:00,60.69,61.0,60.46,60.55,54852.0,60.0233,60.3299,59.7958,59.8848,54852.0
2025-02-26 12:00:00,60.54,61.0,60.46,60.57,70057.0,59.8749,60.3299,59.7958,59.9046,70057.0
2025-02-26 12:30:00,60.61,60.7,60.28,60.33,63792.0,59.9442,60.0332,59.6178,59.6673,63792.0
2025-02-26 13:00:00,60.31,60.47,60.23,60.27,32709.0,59.6475,59.8057,59.5684,59.6079,32709.0
2025-02-26 13:30:00,60.27,60.41,60.09,60.38,45821.0,59.6079,59.7464,59.4299,59.7167,45821.0
2025-02-26 14:00:00,60.29,60.78,60.29,60.77,52147.0,59.6277,60.1123,59.6277,60.1024,52147.0
2025-02-26 14:30:00,60.83,61.2,60.7,60.74,79509.0,60.1618,60.5277,60.0332,60.0727,79509.0
2025-02-26 15:00:00,60.74,60.82,60.48,60.51,61981.0,60.0727,60.1519,59.8156,59.8453,61981.0
2025-02-26 15:30:00,60.52,60.86,60.45,60.71,286664.0,59.8552,60.1914,59.7859,60.0431,286664.0
2025-02-27 09:30:00,60.5,60.62,59.74,60.0,16601.0,59.8354,59.9541,59.0837,59.3409,16601.0
2025-02-27 10:00:00,59.99,60.13,59.6,59.8,31155.0,59.331,59.4695,58.9453,59.1431,31155.0
2025-02-27 10:30:00,59.79,60.02,59.7,59.94,9991.0,59.1332,59.3607,59.0442,59.2815,9991.0
2025-02-27 11:00:00,59.88,60.0,59.56,59.6,16314.0,59.2222,59.3409,58.9057,58.9453,16314.0
2025-02-27 11:30:00,59.65,59.7,58.89,58.9,23285.0,58.9947,59.0442,58.2431,58.253,23285.0
2025-02-27 12:00:00,59.0,59.33,58.77,59.33,21475.0,58.3519,58.6782,58.1244,58.6782,21475.0
2025-02-27 12:30:00,59.3,59.43,59.14,59.22,8735.0,58.6486,58.7771,58.4903,58.5694,8735.0
2025-02-27 13:00:00,59.27,59.37,59.04,59.05,16177.0,58.6189,58.7178,58.3914,58.4013,16177.0
2025-02-27 13:30:00,59.05,59.38,58.89,59.23,20560.0,58.4013,58.7277,58.2431,58.5793,20560.0
2025-02-27 14:00:00,59.23,59.3,58.8,58.83,21932.0,58.5793,58.6486,58.1541,58.1837,21932.0
2025-02-27 14:30:00,58.82,59.08,58.65,58.97,36864.0,58.1738,58.431,58.0057,58.3222,36864.0
2025-02-27 15:00:00,59.0,59.08,58.81,58.81,36157.0,58.3519,58.431,58.164,58.164,36157.0
2025-02-27 15:30:00,58.81,59.03,58.5,58.62,172503.0,58.164,58.3815,57.8574,57.976,172503.0
2025-02-28 09:30:00,58.47,58.68,58.2,58.58,17887.0,57.8277,58.0354,57.5607,57.9365,17887.0
2025-02-28 10:00:00,58.68,58.9,58.46,58.68,16554.0,58.0354,58.253,57.8178,58.0354,16554.0
2025-02-28 10:30:00,58.69,59.09,58.67,58.97,12932.0,58.0453,58.4409,58.0255,58.3222,12932.0
2025-02-28 11:00:00,59.0,59.31,58.83,58.96,24159.0,58.3519,58.6585,58.1837,58.3123,24159.0
2025-02-28 11:30:00,58.9,59.25,58.9,59.04,10477.0,58.253,58.5991,58.253,58.3914,10477.0
2025-02-28 12:00:00,59.06,59.07,58.78,58.91,21670.0,58.4112,58.4211,58.1343,58.2629,21670.0
2025-02-28 12:30:00,58.88,58.94,58.64,58.8,26208.0,58.2332,58.2925,57.9958,58.1541,26208.0
2025-02-28 13:00:00,58.83,58.83,58.36,58.54,34478.0,58.1837,58.1837,57.7189,57.8969,34478.0
2025-02-28 13:30:00,58.54,58.82,58.3,58.3,26162.0,57.8969,58.1738,57.6596,57.6596,26162.0
2025-02-28 14:00:00,58.29,58.4,58.21,58.28,17870.0,57.6497,57.7585,57.5705,57.6398,17870.0
2025-02-28 14:30:00,58.27,58.45,58.27,58.4,28124.0,57.6299,57.8079,57.6299,57.7585,28124.0
2025-02-28 15:00:00,58.4,58.65,58.33,58.52,44965.0,57.7585,58.0057,57.6892,57.8771,44965.0
2025-02-28 15:30:00,58.51,58.57,58.17,58.57,142740.0,57.8672,57.9266,57.531,57.9266,142740.0
2025-03-03 09:30:00,59.39,60.16,59.16,59.16,44130.0,58.7376,59.4991,58.5101,58.5101,44130.0
2025-03-03 10:00:00,59.12,59.17,58.64,58.91,36653.0,58.4705,58.52,57.9958,58.2629,36653.0
2025-03-03 10:30:00,58.87,58.94,58.26,58.33,26022.0,58.2233,58.2925,57.62,57.6892,26022.0
2025-03-03 11:00:00,58.21,58.45,58.0,58.3,56913.0,57.5705,57.8079,57.3628,57.6596,56913.0
2025-03-03 11:30:00,58.26,58.51,58.06,58.16,33901.0,57.62,57.8672,57.4222,57.5211,33901.0
2025-03-03 12:00:00,58.16,58.17,57.68,57.7,31318.0,57.5211,57.531,57.0464,57.0661,31318.0
2025-03-03 12:30:00,57.75,57.75,57.25,57.29,31812.0,57.1156,57.1156,56.6211,56.6606,31812.0
2025-03-03 13:00:00,57.3,57.37,56.75,56.93,32516.0,56.6705,56.7398,56.1266,56.3046,32516.0
2025-03-03 13:30:00,56.91,57.35,56.73,56.96,39645.0,56.2848,56.72,56.1068,56.3343,39645.0
2025-03-03 14:00:00,56.97,57.11,56.71,56.8,28741.0,56.3442,56.4826,56.087,56.176,28741.0
2025-03-03 14:30:00,56.81,56.88,56.35,56.47,48806.0,56.1859,56.2552,55.731,55.8497,48806.0
2025-03-03 15:00:00,56.5,56.76,56.29,56.29,66992.0,55.8793,56.1365,55.6716,55.6716,66992.0
2025-03-03 15:30:00,56.32,56.35,55.68,55.92,197647.0,55.7013,55.731,55.0683,55.3057,197647.0
2025-03-04 09:30:00,56.77,59.45,56.0,56.87,167214.0,56.1464,58.7969,55.3848,56.2453,167214.0
2025-03-04 10:00:00,56.83,57.45,56.6,57.35,42460.0,56.2057,56.8189,55.9782,56.72,42460.0
2025-03-04 10:30:00,57.28,57.69,56.33,56.41,40711.0,56.6508,57.0563,55.7112,55.7903,40711.0
2025-03-04 11:00:00,56.41,57.11,56.27,56.8,44121.0,55.7903,56.4826,55.6519,56.176,44121.0
2025-03-04 11:30:00,56.8,57.52,56.79,57.45,19782.0,56.176,56.8881,56.1661,56.8189,19782.0
2025-03-04 12:00:00,57.44,58.47,57.27,58.43,53534.0,56.809,57.8277,56.6409,57.7881,53534.0
2025-03-04 12:30:00,58.43,58.88,58.33,58.52,33048.0,57.7881,58.2332,57.6892,57.8771,33048.0
2025-03-04 13:00:00,58.52,59.0,58.44,58.96,70164.0,57.8771,58.3519,57.798,58.3123,70164.0
2025-03-04 13:30:00,58.94,59.28,58.83,59.27,48859.0,58.2925,58.6288,58.1837,58.6189,48859.0
2025-03-04 14:00:00,59.25,59.7,59.24,59.6,77035.0,58.5991,59.0442,58.5892,58.9453,77035.0
2025-03-04 14:30:00,59.6,60.3,59.52,60.27,58527.0,58.9453,59.6376,58.8662,59.6079,58527.0
2025-03-04 15:00:00,60.25,60.25,59.17,60.08,118097.0,59.5881,59.5881,58.52,59.42,118097.0
2025-03-04 15:30:00,60.1,60.21,59.77,59.98,464063.0,59.4398,59.5486,59.1134,59.3211,464063.0
2025-03-05 09:30:00,60.63,62.23,60.21,61.25,115913.0,59.964,61.5464,59.5486,60.5771,115913.0
2025-03-05 10:00:00,61.35,61.65,61.06,61.51,46354.0,60.676,60.9728,60.3892,60.8343,46354.0
2025-03-05 10:30:00,61.5,61.6,60.84,60.84,50048.0,60.8244,60.9233,60.1717,60.1717,50048.0
2025-03-05 11:00:00,60.84,60.84,60.02,60.35,46783.0,60.1717,60.1717,59.3607,59.687,46783.0
2025-03-05 11:30:00,60.39,60.74,60.32,60.58,21759.0,59.7266,60.0727,59.6574,59.9145,21759.0
2025-03-05 12:00:00,60.52,60.75,60.32,60.73,25800.0,59.8552,60.0826,59.6574,60.0629,25800.0
2025-03-05 12:30:00,60.66,61.19,60.66,61.14,20525.0,59.9936,60.5178,59.9936,60.4684,20525.0
2025-03-05 13:00:00,61.19,61.23,60.76,60.92,42499.0,60.5178,60.5574,60.0925,60.2508,42499.0
2025-03-05 13:30:00,60.95,61.31,60.92,61.21,28548.0,60.2804,60.6365,60.2508,60.5376,28548.0
2025-03-05 14:00:00,61.22,61.42,60.81,60.81,36830.0,60.5475,60.7453,60.142,60.142,36830.0
2025-03-05 14:30:00,60.86,61.81,60.73,61.64,61025.0,60.1914,61.131,60.0629,60.9629,61025.0
2025-03-05 15:00:00,61.63,61.98,61.59,61.75,75190.0,60.953,61.2991,60.9134,61.0717,75190.0
2025-03-05 15:30:00,61.75,62.44,61.62,62.02,290350.0,61.0717,61.7541,60.9431,61.3387,290350.0
2025-03-06 09:30:00,62.02,62.65,61.69,61.82,31407.0,61.3387,61.9618,61.0123,61.1409,31407.0
2025-03-06 10:00:00,61.7,62.1,61.52,61.87,36045.0,61.0222,61.4178,60.8442,61.1903,36045.0
2025-03-06 10:30:00,61.77,62.21,61.7,61.95,61458.0,61.0914,61.5266,61.0222,61.2695,61458.0
2025-03-06 11:00:00,61.96,62.31,61.92,62.27,16168.0,61.2793,61.6255,61.2398,61.5859,16168.0
2025-03-06 11:30:00,62.31,62.38,61.5,61.82,48438.0,61.6255,61.6947,60.8244,61.1409,48438.0
2025-03-06 12:00:00,61.88,61.98,61.62,61.82,22877.0,61.2002,61.2991,60.9431,61.1409,22877.0
2025-03-06 12:30:00,61.85,62.13,61.45,62.13,19814.0,61.1706,61.4475,60.775,61.4475,19814.0
2025-03-06 13:00:00,62.12,62.34,61.93,61.98,26444.0,61.4376,61.6552,61.2497,61.2991,26444.0
2025-03-06 13:30:00,62.01,62.19,61.86,62.12,19695.0,61.3288,61.5068,61.1804,61.4376,19695.0
2025-03-06 14:00:00,62.04,62.17,61.87,62.05,35185.0,61.3585,61.487,61.1903,61.3684,35185.0
2025-03-06 14:30:00,62.05,62.67,62.04,62.23,41578.0,61.3684,61.9815,61.3585,61.5464,41578.0
2025-03-06 15:00:00,62.2,62.58,62.01,62.57,36848.0,61.5167,61.8925,61.3288,61.8826,36848.0
2025-03-06 15:30:00,62.59,62.85,62.1,62.14,208452.0,61.9024,62.1596,61.4178,61.4574,208452.0
2025-03-07 09:30:00,61.88,62.74,61.3,62.36,20700.0,61.2002,62.0508,60.6266,61.675,20700.0
2025-03-07 10:00:00,62.21,62.55,61.41,61.88,19541.0,61.5266,61.8629,60.7354,61.2002,19541.0
2025-03-07 10:30:00,61.82,61.82,61.24,61.25,28808.0,61.1409,61.1409,60.5673,60.5771,28808.0
2025-03-07 11:00:00,61.26,61.78,61.26,61.4,21757.0,60.587,61.1013,60.587,60.7255,21757.0
2025-03-07 11:30:00,61.44,61.56,61.24,61.56,24971.0,60.7651,60.8837,60.5673,60.8837,24971.0
2025-03-07 12:00:00,61.58,61.65,61.16,61.22,29975.0,60.9035,60.9728,60.4881,60.5475,29975.0
2025-03-07 12:30:00,61.22,62.05,61.22,61.72,18292.0,60.5475,61.3684,60.5475,61.042,18292.0
2025-03-07 13:00:00,61.73,62.33,61.73,62.02,15102.0,61.0519,61.6453,61.0519,61.3387,15102.0
2025-03-07 13:30:00,61.9,62.28,61.73,62.28,49954.0,61.22,61.5958,61.0519,61.5958,49954.0
2025-03-07 14:00:00,62.26,62.51,62.16,62.29,13912.0,61.5761,61.8233,61.4772,61.6057,13912.0
2025-03-07 14:30:00,62.25,62.38,62.17,62.17,31451.0,61.5662,61.6947,61.487,61.487,31451.0
2025-03-07 15:00:00,62.19,62.75,62.19,62.37,83650.0,61.5068,62.0607,61.5068,61.6848,83650.0
2025-03-07 15:30:00,62.39,62.43,62.13,62.15,138058.0,61.7046,61.7442,61.4475,61.4673,138058.0
2025-03-10 09:30:00,62.18,63.38,62.0,63.25,18030.0,61.4969,62.6837,61.3189,62.5552,18030.0
2025-03-10 10:00:00,63.11,63.39,62.55,62.55,24962.0,62.4167,62.6936,61.8629,61.8629,24962.0
2025-03-10 10:30:00,62.55,62.89,62.32,62.79,41820.0,61.8629,62.1991,61.6354,62.1002,41820.0
2025-03-10 11:00:00,62.89,62.93,62.57,62.64,21850.0,62.1991,62.2387,61.8826,61.9519,21850.0
2025-03-10 11:30:00,62.66,62.7,62.01,62.27,22743.0,61.9717,62.0112,61.3288,61.5859,22743.0
2025-03-10 12:00:00,62.22,62.33,61.94,62.22,26145.0,61.5365,61.6453,61.2596,61.5365,26145.0
2025-03-10 12:30:00,62.19,62.36,61.82,61.82,38817.0,61.5068,61.675,61.1409,61.1409,38817.0
2025-03-10 13:00:00,61.79,61.95,61.49,61.73,29653.0,61.1112,61.2695,60.8145,61.0519,29653.0
2025-03-10 13:30:00,61.72,61.97,61.55,61.59,33344.0,61.042,61.2892,60.8739,60.9134,33344.0
2025-03-10 14:00:00,61.56,61.62,61.17,61.22,24426.0,60.8837,60.9431,60.498,60.5475,24426.0
2025-03-10 14:30:00,61.22,61.28,60.96,61.04,34908.0,60.5475,60.6068,60.2903,60.3695,34908.0
2025-03-10 15:00:00,61.1,61.48,60.73,61.35,33490.0,60.4288,60.8046,60.0629,60.676,33490.0
2025-03-10 15:30:00,61.32,61.91,61.27,61.79,280409.0,60.6464,61.2299,60.5969,61.1112,280409.0
2025-03-11 09:30:00,61.51,61.89,61.14,61.86,42865.0,60.8343,61.2101,60.4684,61.1804,42865.0
2025-03-11 10:00:00,61.9,62.47,61.21,61.71,62247.0,61.22,61.7837,60.5376,61.0321,62247.0
2025-03-11 10:30:00,61.73,61.88,61.46,61.68,27448.0,61.0519,61.2002,60.7848,61.0024,27448.0
2025-03-11 11:00:00,61.63,62.32,61.6,62.05,31665.0,60.953,61.6354,60.9233,61.3684,31665.0
2025-03-11 11:30:00,62.07,62.51,61.87,62.29,51993.0,61.3881,61.8233,61.1903,61.6057,51993.0
2025-03-11 12:00:00,62.24,62.59,61.93,62.53,55227.0,61.5563,61.9024,61.2497,61.8431,55227.0
2025-03-11 12:30:00,62.53,62.65,62.3,62.3,48284.0,61.8431,61.9618,61.6156,61.6156,48284.0
2025-03-11 13:00:00,62.31,62.46,61.58,61.62,63721.0,61.6255,61.7739,60.9035,60.9431,63721.0
2025-03-11 13:30:00,61.61,61.9,61.42,61.53,33972.0,60.9332,61.22,60.7453,60.8541,33972.0
2025-03-11 14:00:00,61.53,62.2,61.5,62.04,42092.0,60.8541,61.5167,60.8244,61.3585,42092.0
2025-03-11 14:30:00,62.07,62.81,61.97,62.57,67964.0,61.3881,62.12,61.2892,61.8826,67964.0
2025-03-11 15:00:00,62.51,62.65,62.15,62.48,65550.0,61.8233,61.9618,61.4673,61.7936,65550.0
2025-03-11 15:30:00,62.46,62.61,61.95,62.0,159078.0,61.7739,61.9222,61.2695,61.3189,159078.0
2025-03-12 09:30:00,62.1,62.84,61.55,61.88,14079.0,61.4178,62.1497,60.8739,61.2002,14079.0
2025-03-12 10:00:00,61.85,62.08,61.75,61.76,17467.0,61.1706,61.398,61.0717,61.0815,17467.0
2025-03-12 10:30:00,61.89,62.0,61.61,61.77,76637.0,61.2101,61.3189,60.9332,61.0914,76637.0
2025-03-12 11:00:00,61.65,62.16,61.46,62.16,37370.0,60.9728,61.4772,60.7848,61.4772,37370.0
2025-03-12 11:30:00,62.16,62.66,61.92,62.36,77668.0,61.4772,61.9717,61.2398,61.675,77668.0
2025-03-12 12:00:00,62.31,62.48,62.1,62.26,23319.0,61.6255,61.7936,61.4178,61.5761,23319.0
2025-03-12 12:30:00,62.26,62.4,61.91,62.0,57519.0,61.5761,61.7145,61.2299,61.3189,57519.0
2025-03-12 13:00:00,62.05,62.2,61.96,62.11,21333.0,61.3684,61.5167,61.2793,61.4277,21333.0
2025-03-12 13:30:00,62.11,62.42,62.07,62.08,25294.0,61.4277,61.7343,61.3881,61.398,25294.0
2025-03-12 14:00:00,62.14,62.81,62.14,62.8,17164.0,61.4574,62.12,61.4574,62.1101,17164.0
2025-03-12 14:30:00,62.8,62.98,62.7,62.88,30150.0,62.1101,62.2881,62.0112,62.1892,30150.0
2025-03-12 15:00:00,62.85,62.85,62.54,62.57,38313.0,62.1596,62.1596,61.853,61.8826,38313.0
2025-03-12 15:30:00,62.59,62.62,61.94,62.01,179270.0,61.9024,61.9321,61.2596,61.3288,179270.0
2025-03-13 09:30:00,61.86,62.59,61.64,61.81,16366.0,61.1804,61.9024,60.9629,61.131,16366.0
2025-03-13 10:00:00,61.73,62.29,61.48,61.55,28388.0,61.0519,61.6057,60.8046,60.8739,28388.0
2025-03-13 10:30:00,61.55,61.72,60.95,61.07,30040.0,60.8739,61.042,60.2804,60.3991,30040.0
2025-03-13 11:00:00,61.12,61.14,60.39,60.4,19460.0,60.4486,60.4684,59.7266,59.7365,19460.0
2025-03-13 11:30:00,60.45,60.45,59.75,59.84,30367.0,59.7859,59.7859,59.0936,59.1826,30367.0
2025-03-13 12:00:00,59.86,59.86,59.1,59.52,29821.0,59.2024,59.2024,58.4508,58.8662,29821.0
2025-03-13 12:30:00,59.51,60.03,59.31,59.31,13552.0,58.8563,59.3705,58.6585,58.6585,13552.0
2025-03-13 13:00:00,59.34,59.39,58.58,58.92,42172.0,58.6881,58.7376,57.9365,58.2727,42172.0
2025-03-13 13:30:00,58.83,58.98,58.56,58.63,18265.0,58.1837,58.3321,57.9167,57.9859,18265.0
2025-03-13 14:00:00,58.68,59.38,58.61,59.34,29263.0,58.0354,58.7277,57.9661,58.6881,29263.0
2025-03-13 14:30:00,59.37,59.66,59.36,59.53,23311.0,58.7178,59.0046,58.7079,58.876,23311.0
2025-03-13 15:00:00,59.43,59.68,59.41,59.64,35460.0,58.7771,59.0244,58.7574,58.9848,35460.0
2025-03-13 15:30:00,59.65,60.13,59.4,60.11,262596.0,58.9947,59.4695,58.7475,59.4497,262596.0
2025-03-14 09:30:00,60.83,61.08,60.42,60.76,12826.0,60.1618,60.409,59.7563,60.0925,12826.0
2025-03-14 10:00:00,60.76,61.01,60.2,60.89,15076.0,60.0925,60.3398,59.5387,60.2211,15076.0
2025-03-14 10:30:00,60.76,60.88,60.17,60.29,14920.0,60.0925,60.2112,59.509,59.6277,14920.0
2025-03-14 11:00:00,60.37,60.66,60.13,60.39,224922.0,59.7068,59.9936,59.4695,59.7266,224922.0
2025-03-14 11:30:00,60.65,60.87,60.37,60.68,30499.0,59.9837,60.2013,59.7068,60.0134,30499.0
2025-03-14 12:00:00,60.69,60.8,60.29,60.46,13208.0,60.0233,60.1321,59.6277,59.7958,13208.0
2025-03-14 12:30:00,60.51,60.82,60.5,60.77,33823.0,59.8453,60.1519,59.8354,60.1024,33823.0
2025-03-14 13:00:00,60.77,60.82,59.99,60.01,21680.0,60.1024,60.1519,59.331,59.3508,21680.0
2025-03-14 13:30:00,60.01,60.18,59.77,60.15,52883.0,59.3508,59.5189,59.1134,59.4892,52883.0
2025-03-14 14:00:00,60.22,60.43,59.97,60.06,24731.0,59.5585,59.7662,59.3112,59.4002,24731.0
2025-03-14 14:30:00,60.11,60.34,60.11,60.18,23722.0,59.4497,59.6771,59.4497,59.5189,23722.0
2025-03-14 15:00:00,60.2,60.39,60.1,60.15,39496.0,59.5387,59.7266,59.4398,59.4892,39496.0
2025-03-14 15:30:00,60.16,60.6,60.0,60.52,200013.0,59.4991,59.9343,59.3409,59.8552,200013.0
2025-03-17 09:30:00,60.77,61.11,60.59,60.75,24124.0,60.1024,60.4387,59.9244,60.0826,24124.0
2025-03-17 10:00:00,60.66,61.09,60.66,60.99,14114.0,59.9936,60.4189,59.9936,60.32,14114.0
2025-03-17 10:30:00,60.99,61.48,60.99,61.28,26664.0,60.32,60.8046,60.32,60.6068,26664.0
2025-03-17 11:00:00,61.38,61.54,61.17,61.52,26663.0,60.7057,60.864,60.498,60.8442,26663.0
2025-03-17 11:30:00,61.38,61.39,60.95,61.0,29012.0,60.7057,60.7156,60.2804,60.3299,29012.0
2025-03-17 12:00:00,60.95,61.2,60.88,61.03,17400.0,60.2804,60.5277,60.2112,60.3596,17400.0
2025-03-17 12:30:00,61.03,61.05,60.9,60.99,16503.0,60.3596,60.3793,60.231,60.32,16503.0
2025-03-17 13:00:00,60.99,61.15,60.92,61.05,16146.0,60.32,60.4782,60.2508,60.3793,16146.0
2025-03-17 13:30:00,61.07,61.38,61.06,61.33,25549.0,60.3991,60.7057,60.3892,60.6563,25549.0
2025-03-17 14:00:00,61.33,61.94,61.21,61.74,52963.0,60.6563,61.2596,60.5376,61.0618,52963.0
2025-03-17 14:30:00,61.71,61.78,61.56,61.56,17593.0,61.0321,61.1013,60.8837,60.8837,17593.0
2025-03-17 15:00:00,61.56,61.56,61.35,61.45,24403.0,60.8837,60.8837,60.676,60.775,24403.0
2025-03-17 15:30:00,61.48,61.59,61.15,61.29,147605.0,60.8046,60.9134,60.4782,60.6167,147605.0
2025-03-18 09:30:00,60.99,60.99,59.95,60.19,70752.0,60.32,60.32,59.2914,59.5288,70752.0
2025-03-18 10:00:00,60.17,60.41,59.97,60.09,42061.0,59.509,59.7464,59.3112,59.4299,42061.0
2025-03-18 10:30:00,60.07,60.27,60.07,60.17,13749.0,59.4101,59.6079,59.4101,59.509,13749.0
2025-03-18 11:00:00,60.2,60.2,59.79,59.81,16548.0,59.5387,59.5387,59.1332,59.153,16548.0
2025-03-18 11:30:00,59.78,59.9,59.7,59.77,6171.0,59.1233,59.242,59.0442,59.1134,6171.0
2025-03-18 12:00:00,59.7,59.93,59.7,59.9,9843.0,59.0442,59.2716,59.0442,59.242,9843.0
2025-03-18 12:30:00,59.9,59.9,59.61,59.75,14792.0,59.242,59.242,58.9552,59.0936,14792.0
2025-03-18 13:00:00,59.75,60.03,59.37,60.0,8765.0,59.0936,59.3705,58.7178,59.3409,8765.0
2025-03-18 13:30:00,60.05,60.22,59.87,59.9,7831.0,59.3903,59.5585,59.2123,59.242,7831.0
2025-03-18 14:00:00,59.87,60.0,59.71,59.73,15538.0,59.2123,59.3409,59.0541,59.0738,15538.0
2025-03-18 14:30:00,59.74,59.85,59.69,59.75,12775.0,59.0837,59.1925,59.0343,59.0936,12775.0
2025-03-18 15:00:00,59.71,59.94,59.7,59.9,12588.0,59.0541,59.2815,59.0442,59.242,12588.0
2025-03-18 15:30:00,59.94,60.06,59.64,59.78,130935.0,59.2815,59.4002,58.9848,59.1233,130935.0
2025-03-19 09:30:00,60.0,60.2,59.47,59.64,21616.0,59.3409,59.5387,58.8167,58.9848,21616.0
2025-03-19 10:00:00,59.56,59.68,59.43,59.68,8550.0,58.9057,59.0244,58.7771,59.0244,8550.0
2025-03-19 10:30:00,59.6,60.05,59.55,60.05,11596.0,58.9453,59.3903,58.8958,59.3903,11596.0
2025-03-19 11:00:00,60.0,60.15,59.77,59.85,29957.0,59.3409,59.4892,59.1134,59.1925,29957.0
2025-03-19 11:30:00,59.78,59.96,59.71,59.85,6136.0,59.1233,59.3013,59.0541,59.1925,6136.0
2025-03-19 12:00:00,59.8,60.28,59.76,59.76,13798.0,59.1431,59.6178,59.1035,59.1035,13798.0
2025-03-19 12:30:00,59.76,60.08,59.76,59.97,10059.0,59.1035,59.42,59.1035,59.3112,10059.0
2025-03-19 13:00:00,59.94,59.98,59.57,59.61,27236.0,59.2815,59.3211,58.9156,58.9552,27236.0
2025-03-19 13:30:00,59.61,59.83,59.56,59.57,21946.0,58.9552,59.1727,58.9057,58.9156,21946.0
2025-03-19 14:00:00,59.5,59.8,59.35,59.64,15556.0,58.8464,59.1431,58.698,58.9848,15556.0
2025-03-19 14:30:00,59.6,60.02,59.6,59.95,23283.0,58.9453,59.3607,58.9453,59.2914,23283.0
2025-03-19 15:00:00,59.96,60.23,59.79,59.91,53861.0,59.3013,59.5684,59.1332,59.2519,53861.0
2025-03-19 15:30:00,59.9,60.01,59.64,59.94,142904.0,59.242,59.3508,58.9848,59.2815,142904.0
2025-03-20 09:30:00,59.81,60.33,59.43,60.1,27542.0,59.153,59.6673,58.7771,59.4398,27542.0
2025-03-20 10:00:00,60.06,60.42,60.03,60.21,18222.0,59.4002,59.7563,59.3705,59.5486,18222.0
2025-03-20 10:30:00,60.25,60.52,60.06,60.5,30844.0,59.5881,59.8552,59.4002,59.8354,30844.0
2025-03-20 11:00:00,60.5,61.06,60.48,61.04,33871.0,59.8354,60.3892,59.8156,60.3695,33871.0
2025-03-20 11:30:00,61.05,61.22,60.66,60.66,27217.0,60.3793,60.5475,59.9936,59.9936,27217.0
2025-03-20 12:00:00,60.7,60.7,59.99,59.99,20227.0,60.0332,60.0332,59.331,59.331,20227.0
2025-03-20 12:30:00,59.98,60.09,59.74,59.74,27737.0,59.3211,59.4299,59.0837,59.0837,27737.0
2025-03-20 13:00:00,59.75,59.95,59.74,59.75,19877.0,59.0936,59.2914,59.0837,59.0936,19877.0
2025-03-20 13:30:00,59.74,59.93,59.74,59.88,23351.0,59.0837,59.2716,59.0837,59.2222,23351.0
2025-03-20 14:00:00,59.81,59.9,59.63,59.63,16938.0,59.153,59.242,58.9749,58.9749,16938.0
2025-03-20 14:30:00,59.61,59.72,59.49,59.5,20049.0,58.9552,59.064,58.8365,58.8464,20049.0
2025-03-20 15:00:00,59.5,59.64,59.26,59.26,37149.0,58.8464,58.9848,58.609,58.609,37149.0
2025-03-20 15:30:00,59.27,59.64,59.27,59.33,144796.0,58.6189,58.9848,58.6189,58.6782,144796.0
2025-03-21 09:30:00,58.13,58.37,57.0,57.31,153829.0,57.4914,57.7288,56.3738,56.6804,153829.0
2025-03-21 10:00:00,57.28,57.52,56.98,57.44,81799.0,56.6508,56.8881,56.3541,56.809,81799.0
2025-03-21 10:30:00,57.44,57.67,57.25,57.66,67649.0,56.809,57.0365,56.6211,57.0266,67649.0
2025-03-21 11:00:00,57.66,57.77,57.24,57.33,54226.0,57.0266,57.1354,56.6112,56.7002,54226.0
2025-03-21 11:30:00,57.31,57.55,57.28,57.38,31391.0,56.6804,56.9178,56.6508,56.7497,31391.0
2025-03-21 12:00:00,57.37,58.19,57.12,57.94,66746.0,56.7398,57.5508,56.4925,57.3035,66746.0
2025-03-21 12:30:00,57.92,57.97,57.73,57.95,66246.0,57.2837,57.3332,57.0958,57.3134,66246.0
2025-03-21 13:00:00,57.93,57.93,57.71,57.74,59833.0,57.2936,57.2936,57.076,57.1057,59833.0
2025-03-21 13:30:00,57.73,57.96,57.66,57.77,51495.0,57.0958,57.3233,57.0266,57.1354,51495.0
2025-03-21 14:00:00,57.83,57.83,57.19,57.21,47537.0,57.1947,57.1947,56.5617,56.5815,47537.0
2025-03-21 14:30:00,57.23,57.67,57.23,57.45,30599.0,56.6013,57.0365,56.6013,56.8189,30599.0
2025-03-21 15:00:00,57.44,57.54,57.33,57.46,45857.0,56.809,56.9079,56.7002,56.8288,45857.0
2025-03-21 15:30:00,57.44,57.98,57.4,57.97,307673.0,56.809,57.3431,56.7694,57.3332,307673.0
2025-03-24 09:30:00,58.49,58.79,57.88,57.88,42563.0,57.8475,58.1442,57.2442,57.2442,42563.0
2025-03-24 10:00:00,58.0,58.3,57.87,57.97,35328.0,57.3628,57.6596,57.2343,57.3332,35328.0
2025-03-24 10:30:00,57.98,58.24,57.86,58.21,21405.0,57.3431,57.6002,57.2244,57.5705,21405.0
2025-03-24 11:00:00,58.24,58.37,58.18,58.27,18320.0,57.6002,57.7288,57.5409,57.6299,18320.0
2025-03-24 11:30:00,58.31,58.31,58.14,58.28,19458.0,57.6694,57.6694,57.5013,57.6398,19458.0
2025-03-24 12:00:00,58.26,58.81,58.25,58.65,55088.0,57.62,58.164,57.6101,58.0057,55088.0
2025-03-24 12:30:00,58.64,58.76,58.61,58.72,15629.0,57.9958,58.1145,57.9661,58.0749,15629.0
2025-03-24 13:00:00,58.68,58.71,58.4,58.43,17854.0,58.0354,58.065,57.7585,57.7881,17854.0
2025-03-24 13:30:00,58.44,58.59,58.33,58.35,21666.0,57.798,57.9464,57.6892,57.709,21666.0
2025-03-24 14:00:00,58.36,58.36,57.9,57.92,17448.0,57.7189,57.7189,57.2639,57.2837,17448.0
2025-03-24 14:30:00,57.92,58.54,57.92,58.51,22367.0,57.2837,57.8969,57.2837,57.8672,22367.0
2025-03-24 15:00:00,58.52,58.57,58.39,58.52,27517.0,57.8771,57.9266,57.7486,57.8771,27517.0
2025-03-24 15:30:00,58.55,58.83,58.33,58.46,205228.0,57.9068,58.1837,57.6892,57.8178,205228.0
2025-03-25 09:30:00,58.32,58.42,57.5,57.61,18388.0,57.6793,57.7782,56.8683,56.9771,18388.0
2025-03-25 10:00:00,57.52,57.53,56.85,57.14,52874.0,56.8881,56.898,56.2255,56.5123,52874.0
2025-03-25 10:30:00,57.08,57.24,56.94,57.07,19112.0,56.453,56.6112,56.3145,56.4431,19112.0
2025-03-25 11:00:00,57.1,57.15,56.77,56.77,24382.0,56.4727,56.5222,56.1464,56.1464,24382.0
2025-03-25 11:30:00,56.81,57.07,56.64,56.81,74559.0,56.1859,56.4431,56.0178,56.1859,74559.0
2025-03-25 12:00:00,56.78,57.43,56.72,57.38,22946.0,56.1563,56.7991,56.0969,56.7497,22946.0
2025-03-25 12:30:00,57.31,57.39,57.14,57.36,17997.0,56.6804,56.7596,56.5123,56.7299,17997.0
2025-03-25 13:00:00,57.37,57.37,57.06,57.19,29993.0,56.7398,56.7398,56.4332,56.5617,29993.0
2025-03-25 13:30:00,57.15,57.38,57.09,57.24,17901.0,56.5222,56.7497,56.4628,56.6112,17901.0
2025-03-25 14:00:00,57.24,57.25,57.1,57.12,17668.0,56.6112,56.6211,56.4727,56.4925,17668.0
2025-03-25 14:30:00,57.14,57.14,56.8,56.98,36298.0,56.5123,56.5123,56.176,56.3541,36298.0
2025-03-25 15:00:00,56.98,57.15,56.86,56.87,25254.0,56.3541,56.5222,56.2354,56.2453,25254.0
2025-03-25 15:30:00,56.87,57.11,56.63,56.73,189445.0,56.2453,56.4826,56.0079,56.1068,189445.0
2025-03-26 09:30:00,56.84,57.3,56.55,56.99,48599.0,56.2156,56.6705,55.9288,56.3639,48599.0
2025-03-26 10:00:00,57.17,57.56,57.02,57.05,25836.0,56.542,56.9277,56.3936,56.4233,25836.0
2025-03-26 10:30:00,57.02,57.02,56.63,56.66,39534.0,56.3936,56.3936,56.0079,56.0376,39534.0
2025-03-26 11:00:00,56.65,57.0,56.65,56.86,37504.0,56.0277,56.3738,56.0277,56.2354,37504.0
2025-03-26 11:30:00,56.86,57.09,56.7,56.86,54796.0,56.2354,56.4628,56.0771,56.2354,54796.0
2025-03-26 12:00:00,56.86,56.92,56.7,56.81,25383.0,56.2354,56.2947,56.0771,56.1859,25383.0
2025-03-26 12:30:00,56.79,56.91,56.74,56.79,42153.0,56.1661,56.2848,56.1167,56.1661,42153.0
2025-03-26 13:00:00,56.79,56.94,56.69,56.73,31190.0,56.1661,56.3145,56.0672,56.1068,31190.0
2025-03-26 13:30:00,56.73,56.8,56.55,56.65,37882.0,56.1068,56.176,55.9288,56.0277,37882.0
2025-03-26 14:00:00,56.65,56.96,56.64,56.86,46405.0,56.0277,56.3343,56.0178,56.2354,46405.0
2025-03-26 14:30:00,56.86,57.23,56.82,57.05,55308.0,56.2354,56.6013,56.1958,56.4233,55308.0
2025-03-26 15:00:00,57.01,57.13,56.89,56.97,33340.0,56.3837,56.5024,56.265,56.3442,33340.0
2025-03-26 15:30:00,57.0,57.26,56.96,57.08,242629.0,56.3738,56.631,56.3343,56.453,242629.0
2025-03-27 09:30:00,57.14,57.23,56.75,57.11,22165.0,56.5123,56.6013,56.1266,56.4826,22165.0
2025-03-27 10:00:00,57.05,57.06,56.5,56.59,19435.0,56.4233,56.4332,55.8793,55.9683,19435.0
2025-03-27 10:30:00,56.66,57.36,56.6,57.34,42478.0,56.0376,56.7299,55.9782,56.7101,42478.0
2025-03-27 11:00:00,57.34,57.35,56.97,57.05,27043.0,56.7101,56.72,56.3442,56.4233,27043.0
2025-03-27 11:30:00,57.03,57.05,56.78,56.86,34308.0,56.4035,56.4233,56.1563,56.2354,34308.0
2025-03-27 12:00:00,56.89,57.1,56.89,56.93,29260.0,56.265,56.4727,56.265,56.3046,29260.0
2025-03-27 12:30:00,56.9,56.95,56.63,56.69,16080.0,56.2749,56.3244,56.0079,56.0672,16080.0
2025-03-27 13:00:00,56.7,57.32,56.61,57.08,41734.0,56.0771,56.6903,55.9881,56.453,41734.0
2025-03-27 13:30:00,57.11,57.22,56.99,57.11,24793.0,56.4826,56.5914,56.3639,56.4826,24793.0
2025-03-27 14:00:00,57.11,57.55,57.11,57.33,15033.0,56.4826,56.9178,56.4826,56.7002,15033.0
2025-03-27 14:30:00,57.35,57.41,57.23,57.23,13274.0,56.72,56.7793,56.6013,56.6013,13274.0
2025-03-27 15:00:00,57.25,57.42,57.25,57.4,23054.0,56.6211,56.7892,56.6211,56.7694,23054.0
2025-03-27 15:30:00,57.4,57.44,57.17,57.25,104285.0,56.7694,56.809,56.542,56.6211,104285.0
2025-03-28 09:30:00,56.98,57.1,55.98,56.04,21660.0,56.3541,56.4727,55.365,55.4244,21660.0
2025-03-28 10:00:00,55.94,56.19,55.83,55.85,16544.0,55.3255,55.5727,55.2167,55.2365,16544.0
2025-03-28 10:30:00,55.85,55.97,55.41,55.78,22631.0,55.2365,55.3551,54.8013,55.1672,22631.0
2025-03-28 11:00:00,55.78,55.79,55.49,55.67,14557.0,55.1672,55.1771,54.8804,55.0584,14557.0
2025-03-28 11:30:00,55.64,55.77,55.46,55.47,15767.0,55.0288,55.1573,54.8508,54.8606,15767.0
2025-03-28 12:00:00,55.45,55.56,55.12,55.16,33188.0,54.8409,54.9497,54.5145,54.554,33188.0
2025-03-28 12:30:00,55.2,55.36,55.07,55.13,13921.0,54.5936,54.7519,54.465,54.5244,13921.0
2025-03-28 13:00:00,55.12,55.19,54.93,54.96,19193.0,54.5145,54.5837,54.3266,54.3562,19193.0
2025-03-28 13:30:00,54.95,55.14,54.81,55.0,42963.0,54.3464,54.5343,54.2079,54.3958,42963.0
2025-03-28 14:00:00,55.01,55.04,54.58,54.65,26776.0,54.4057,54.4354,53.9804,54.0497,26776.0
2025-03-28 14:30:00,54.6,54.68,54.44,54.68,24803.0,54.0002,54.0793,53.842,54.0793,24803.0
2025-03-28 15:00:00,54.68,54.97,54.68,54.7,56184.0,54.0793,54.3661,54.0793,54.0991,56184.0
2025-03-28 15:30:00,54.69,54.78,54.47,54.74,166060.0,54.0892,54.1782,53.8716,54.1387,166060.0
2025-03-31 09:30:00,54.29,54.54,53.37,53.98,37266.0,53.6936,53.9409,52.7837,53.387,37266.0
2025-03-31 10:00:00,53.97,54.34,53.9,54.25,30898.0,53.3771,53.7431,53.3079,53.654,30898.0
2025-03-31 10:30:00,54.38,54.71,54.16,54.18,13646.0,53.7826,54.109,53.565,53.5848,13646.0
2025-03-31 11:00:00,54.2,54.48,54.08,54.12,21103.0,53.6046,53.8815,53.4859,53.5255,21103.0
2025-03-31 11:30:00,54.13,54.4,54.06,54.34,29872.0,53.5354,53.8024,53.4661,53.7431,29872.0
2025-03-31 12:00:00,54.36,54.59,54.25,54.59,13737.0,53.7628,53.9903,53.654,53.9903,13737.0
2025-03-31 12:30:00,54.63,54.78,54.55,54.62,20289.0,54.0299,54.1782,53.9507,54.02,20289.0
2025-03-31 13:00:00,54.6,54.86,54.55,54.85,41266.0,54.0002,54.2573,53.9507,54.2475,41266.0
2025-03-31 13:30:00,54.84,54.95,54.7,54.73,20171.0,54.2376,54.3464,54.0991,54.1288,20171.0
2025-03-31 14:00:00,54.73,55.14,54.73,54.97,20548.0,54.1288,54.5343,54.1288,54.3661,20548.0
2025-03-31 14:30:00,54.98,55.12,54.91,54.98,23411.0,54.376,54.5145,54.3068,54.376,23411.0
2025-03-31 15:00:00,54.99,55.17,54.87,55.01,43486.0,54.3859,54.5639,54.2672,54.4057,43486.0
2025-03-31 15:30:00,55.0,55.33,54.83,54.89,117742.0,54.3958,54.7222,54.2277,54.287,117742.0
2025-04-01 09:30:00,54.81,54.93,54.43,54.47,22706.0,54.2079,54.3266,53.8321,53.8716,22706.0
2025-04-01 10:00:00,54.37,54.51,54.2,54.35,10759.0,53.7727,53.9112,53.6046,53.7529,10759.0
2025-04-01 10:30:00,54.26,54.99,54.24,54.88,29453.0,53.6639,54.3859,53.6442,54.2771,29453.0
2025-04-01 11:00:00,54.93,55.25,54.79,54.98,200892.0,54.3266,54.6431,54.1881,54.376,200892.0
2025-04-01 11:30:00,54.98,55.27,54.93,55.19,27257.0,54.376,54.6628,54.3266,54.5837,27257.0
2025-04-01 12:00:00,55.19,55.28,55.1,55.11,41303.0,54.5837,54.6727,54.4947,54.5046,41303.0
2025-04-01 12:30:00,55.19,55.38,54.97,55.13,123515.0,54.5837,54.7716,54.3661,54.5244,123515.0
2025-04-01 13:00:00,55.12,55.2,54.76,54.78,102985.0,54.5145,54.5936,54.1584,54.1782,102985.0
2025-04-01 13:30:00,54.81,54.89,54.54,54.7,21070.0,54.2079,54.287,53.9409,54.0991,21070.0
2025-04-01 14:00:00,54.68,54.68,54.39,54.45,20250.0,54.0793,54.0793,53.7925,53.8518,20250.0
2025-04-01 14:30:00,54.38,54.68,54.34,54.58,30844.0,53.7826,54.0793,53.7431,53.9804,30844.0
2025-04-01 15:00:00,54.58,54.85,54.58,54.77,37944.0,53.9804,54.2475,53.9804,54.1683,37944.0
2025-04-01 15:30:00,54.77,55.02,54.69,54.75,140495.0,54.1683,54.4156,54.0892,54.1486,140495.0
2025-04-02 09:30:00,55.25,55.93,54.92,55.49,64757.0,54.6431,55.3156,54.3167,54.8804,64757.0
2025-04-02 10:00:00,55.44,55.87,55.27,55.82,108753.0,54.831,55.2562,54.6628,55.2068,108753.0
2025-04-02 10:30:00,55.77,56.94,55.77,56.74,140357.0,55.1573,56.3145,55.1573,56.1167,140357.0
2025-04-02 11:00:00,56.75,57.29,56.65,57.03,106217.0,56.1266,56.6606,56.0277,56.4035,106217.0
2025-04-02 11:30:00,57.03,57.03,56.67,56.91,73767.0,56.4035,56.4035,56.0475,56.2848,73767.0
2025-04-02 12:00:00,56.91,57.18,56.85,57.16,57949.0,56.2848,56.5519,56.2255,56.5321,57949.0
2025-04-02 12:30:00,57.17,57.6,57.16,57.57,56929.0,56.542,56.9672,56.5321,56.9376,56929.0
2025-04-02 13:00:00,57.55,57.93,57.54,57.64,44948.0,56.9178,57.2936,56.9079,57.0068,44948.0
2025-04-02 13:30:00,57.63,57.65,57.1,57.38,63269.0,56.9969,57.0167,56.4727,56.7497,63269.0
2025-04-02 14:00:00,57.34,57.48,57.28,57.32,35639.0,56.7101,56.8486,56.6508,56.6903,35639.0
2025-04-02 14:30:00,57.3,57.78,57.25,57.29,46021.0,56.6705,57.1453,56.6211,56.6606,46021.0
2025-04-02 15:00:00,57.3,57.62,57.2,57.24,225318.0,56.6705,56.987,56.5716,56.6112,225318.0
2025-04-02 15:30:00,57.23,57.97,57.03,57.96,473927.0,56.6013,57.3332,56.4035,57.3233,473927.0
2025-04-03 09:30:00,55.26,55.26,53.83,53.96,92196.0,54.6529,54.6529,53.2387,53.3672,92196.0
2025-04-03 10:00:00,53.84,54.16,53.19,53.73,59362.0,53.2485,53.565,52.6057,53.1398,59362.0
2025-04-03 10:30:00,53.72,53.92,52.9,53.25,52744.0,53.1299,53.3277,52.3189,52.665,52744.0
2025-04-03 11:00:00,53.16,53.49,52.84,53.24,79727.0,52.576,52.9024,52.2595,52.6551,79727.0
2025-04-03 11:30:00,53.23,54.46,53.2,54.38,75859.0,52.6452,53.8617,52.6156,53.7826,75859.0
2025-04-03 12:00:00,54.38,54.68,54.21,54.63,43645.0,53.7826,54.0793,53.6145,54.0299,43645.0
2025-04-03 12:30:00,54.65,54.97,54.48,54.61,34980.0,54.0497,54.3661,53.8815,54.0101,34980.0
2025-04-03 13:00:00,54.6,54.75,54.14,54.2,36576.0,54.0002,54.1486,53.5453,53.6046,36576.0
2025-04-03 13:30:00,54.2,54.35,53.99,54.02,22565.0,53.6046,53.7529,53.3969,53.4266,22565.0
2025-04-03 14:00:00,54.01,54.24,53.9,54.0,35336.0,53.4167,53.6442,53.3079,53.4068,35336.0
2025-04-03 14:30:00,54.01,54.04,53.72,53.85,41915.0,53.4167,53.4464,53.1299,53.2584,41915.0
2025-04-03 15:00:00,53.82,54.01,53.43,53.6,45455.0,53.2288,53.4167,52.8431,53.0112,45455.0
2025-04-03 15:30:00,53.6,53.68,53.11,53.17,197461.0,53.0112,53.0903,52.5266,52.5859,197461.0
2025-04-04 09:30:00,51.25,51.75,50.68,51.18,49654.0,50.687,51.1815,50.1233,50.6178,49654.0
2025-04-04 10:00:00,51.2,51.36,50.49,50.58,45287.0,50.6375,50.7958,49.9353,50.0244,45287.0
2025-04-04 10:30:00,50.5,50.61,49.39,50.37,35228.0,49.9452,50.054,48.8474,49.8167,35228.0
2025-04-04 11:00:00,50.45,52.57,50.39,51.73,40291.0,49.8958,51.9925,49.8364,51.1617,40291.0
2025-04-04 11:30:00,51.7,51.89,51.3,51.41,23921.0,51.1321,51.32,50.7365,50.8452,23921.0
2025-04-04 12:00:00,51.43,51.87,51.19,51.41,51667.0,50.865,51.3002,50.6277,50.8452,51667.0
2025-04-04 12:30:00,51.46,51.77,51.11,51.16,23229.0,50.8947,51.2013,50.5485,50.598,23229.0
2025-04-04 13:00:00,51.2,51.43,50.73,51.03,29086.0,50.6375,50.865,50.1727,50.4694,29086.0
2025-04-04 13:30:00,51.17,51.91,50.96,51.84,31072.0,50.6079,51.3398,50.4002,51.2705,31072.0
2025-04-04 14:00:00,51.93,52.09,51.4,51.52,25671.0,51.3595,51.5178,50.8354,50.954,25671.0
2025-04-04 14:30:00,51.47,51.47,50.93,51.18,24818.0,50.9046,50.9046,50.3705,50.6178,24818.0
2025-04-04 15:00:00,51.21,51.88,51.12,51.72,41636.0,50.6474,51.3101,50.5584,51.1518,41636.0
2025-04-04 15:30:00,51.66,51.99,51.2,51.42,141863.0,51.0925,51.4189,50.6375,50.8551,141863.0
2025-04-07 09:30:00,51.0,51.81,49.66,51.58,99201.0,50.4397,51.2408,49.1145,51.0134,99201.0
2025-04-07 10:00:00,51.57,54.68,51.25,52.14,84163.0,51.0035,54.0793,50.687,51.5672,84163.0
2025-04-07 10:30:00,51.99,53.0,51.16,52.47,54961.0,51.4189,52.4178,50.598,51.8936,54961.0
2025-04-07 11:00:00,52.48,53.04,51.22,51.26,46244.0,51.9035,52.4573,50.6573,50.6969,46244.0
2025-04-07 11:30:00,51.31,52.43,51.31,51.86,43952.0,50.7463,51.854,50.7463,51.2903,43952.0
2025-04-07 12:00:00,51.87,52.38,51.41,52.32,32855.0,51.3002,51.8046,50.8452,51.7452,32855.0
2025-04-07 12:30:00,52.25,52.57,51.86,51.95,47637.0,51.676,51.9925,51.2903,51.3793,47637.0
2025-04-07 13:00:00,52.0,53.4,52.0,53.32,58368.0,51.4288,52.8134,51.4288,52.7343,58368.0
2025-04-07 13:30:00,53.26,54.01,52.98,53.32,65391.0,52.6749,53.4167,52.398,52.7343,65391.0
2025-04-07 14:00:00,53.32,53.41,52.53,52.64,48873.0,52.7343,52.8233,51.9529,52.0617,48873.0
2025-04-07 14:30:00,52.64,53.14,52.51,52.7,167635.0,52.0617,52.5562,51.9332,52.1211,167635.0
2025-04-07 15:00:00,52.71,53.11,52.46,52.46,115040.0,52.131,52.5266,51.8837,51.8837,115040.0
2025-04-07 15:30:00,52.53,53.03,52.37,52.41,266624.0,51.9529,52.4474,51.7947,51.8343,266624.0
2025-04-08 09:30:00,54.0,54.18,51.31,52.13,68498.0,53.4068,53.5848,50.7463,51.5573,68498.0
2025-04-08 10:00:00,52.12,52.99,51.97,52.64,29028.0,51.5474,52.4079,51.3991,52.0617,29028.0
2025-04-08 10:30:00,52.55,52.75,51.76,51.85,17141.0,51.9727,52.1705,51.1914,51.2804,17141.0
2025-04-08 11:00:00,51.87,51.89,50.54,50.55,39362.0,51.3002,51.32,49.9848,49.9947,39362.0
2025-04-08 11:30:00,50.53,51.32,50.53,51.21,20811.0,49.9749,50.7562,49.9749,50.6474,20811.0
2025-04-08 12:00:00,51.22,51.28,50.39,50.57,29969.0,50.6573,50.7167,49.8364,50.0145,29969.0
2025-04-08 12:30:00,50.6,50.64,49.24,49.24,64035.0,50.0441,50.0837,48.6991,48.6991,64035.0
2025-04-08 13:00:00,49.36,49.36,48.63,48.78,56855.0,48.8178,48.8178,48.0958,48.2441,56855.0
2025-04-08 13:30:00,48.83,49.18,48.77,49.09,77965.0,48.2936,48.6397,48.2342,48.5507,77965.0
2025-04-08 14:00:00,49.09,49.53,48.86,49.05,49323.0,48.5507,48.9859,48.3233,48.5112,49323.0
2025-04-08 14:30:00,49.29,49.69,48.62,48.62,62008.0,48.7485,49.1441,48.0859,48.0859,62008.0
2025-04-08 15:00:00,48.61,48.77,47.93,48.67,116460.0,48.076,48.2342,47.4035,48.1353,116460.0
2025-04-08 15:30:00,48.58,48.62,47.52,48.21,206535.0,48.0463,48.0859,46.998,47.6804,206535.0
2025-04-09 09:30:00,47.31,48.34,46.66,47.16,44054.0,46.7903,47.809,46.1474,46.6419,44054.0
2025-04-09 10:00:00,47.2,47.43,46.53,46.88,61337.0,46.6815,46.909,46.0189,46.365,61337.0
2025-04-09 10:30:00,46.89,47.24,46.45,46.49,35904.0,46.3749,46.7211,45.9397,45.9793,35904.0
2025-04-09 11:00:00,46.58,47.65,46.58,47.51,37688.0,46.0683,47.1265,46.0683,46.9881,37688.0
2025-04-09 11:30:00,47.55,47.65,46.87,47.0,96652.0,47.0276,47.1265,46.3551,46.4837,96652.0
2025-04-09 12:00:00,46.91,47.54,46.89,47.22,42249.0,46.3947,47.0178,46.3749,46.7013,42249.0
2025-04-09 12:30:00,47.21,47.5,47.14,47.26,20086.0,46.6914,46.9782,46.6222,46.7408,20086.0
2025-04-09 13:00:00,47.25,51.17,47.1,50.99,90480.0,46.7309,50.6079,46.5826,50.4299,90480.0
2025-04-09 13:30:00,50.78,52.37,50.27,52.35,130867.0,50.2222,51.7947,49.7178,51.7749,130867.0
2025-04-09 14:00:00,52.49,53.36,52.16,53.11,142230.0,51.9134,52.7738,51.587,52.5266,142230.0
2025-04-09 14:30:00,53.4,53.4,51.24,51.39,132955.0,52.8134,52.8134,50.6771,50.8255,132955.0
2025-04-09 15:00:00,51.39,52.79,51.27,52.5,128180.0,50.8255,52.2101,50.7068,51.9233,128180.0
2025-04-09 15:30:00,52.68,53.11,52.33,52.59,332066.0,52.1013,52.5266,51.7551,52.0123,332066.0
2025-04-10 09:30:00,51.39,51.39,49.62,49.63,40378.0,50.8255,50.8255,49.0749,49.0848,40378.0
2025-04-10 10:00:00,49.57,50.05,49.27,49.65,29113.0,49.0255,49.5002,48.7288,49.1046,29113.0
2025-04-10 10:30:00,49.65,50.0,49.11,49.13,34111.0,49.1046,49.4507,48.5705,48.5903,34111.0
2025-04-10 11:00:00,49.18,49.53,48.92,48.97,23977.0,48.6397,48.9859,48.3826,48.432,23977.0
2025-04-10 11:30:00,48.97,49.26,48.66,48.77,41327.0,48.432,48.7189,48.1255,48.2342,41327.0
2025-04-10 12:00:00,48.84,48.93,48.02,48.29,112798.0,48.3035,48.3925,47.4925,47.7595,112798.0
2025-04-10 12:30:00,48.16,49.24,48.16,48.7,40137.0,47.6309,48.6991,47.6309,48.165,40137.0
2025-04-10 13:00:00,48.75,49.52,48.25,48.72,48765.0,48.2145,48.976,47.72,48.1848,48765.0
2025-04-10 13:30:00,48.7,49.35,48.63,49.3,70024.0,48.165,48.8079,48.0958,48.7584,70024.0
2025-04-10 14:00:00,49.23,50.07,48.76,50.07,68776.0,48.6892,49.52,48.2244,49.52,68776.0
2025-04-10 14:30:00,50.02,50.5,49.78,50.11,98037.0,49.4705,49.9452,49.2331,49.5595,98037.0
2025-04-10 15:00:00,49.98,50.71,49.97,50.17,122170.0,49.431,50.1529,49.4211,49.6189,122170.0
2025-04-10 15:30:00,50.17,50.49,49.62,50.38,236845.0,49.6189,49.9353,49.0749,49.8266,236845.0
2025-04-11 09:30:00,50.4,51.49,50.17,50.91,72486.0,49.8463,50.9244,49.6189,50.3507,72486.0
2025-04-11 10:00:00,50.76,51.14,49.86,50.01,69317.0,50.2024,50.5782,49.3123,49.4606,69317.0
2025-04-11 10:30:00,49.93,50.71,49.93,50.34,79729.0,49.3815,50.1529,49.3815,49.787,79729.0
2025-04-11 11:00:00,50.41,50.78,49.9,50.11,54091.0,49.8562,50.2222,49.3518,49.5595,54091.0
2025-04-11 11:30:00,50.19,50.47,49.89,50.3,47763.0,49.6386,49.9156,49.3419,49.7474,47763.0
2025-04-11 12:00:00,50.33,50.5,50.31,50.38,30216.0,49.7771,49.9452,49.7573,49.8266,30216.0
2025-04-11 12:30:00,50.39,51.16,50.38,50.84,45531.0,49.8364,50.598,49.8266,50.2815,45531.0
2025-04-11 13:00:00,50.91,51.11,50.52,50.53,31707.0,50.3507,50.5485,49.965,49.9749,31707.0
2025-04-11 13:30:00,50.54,51.5,50.52,51.19,41918.0,49.9848,50.9343,49.965,50.6277,41918.0
2025-04-11 14:00:00,51.23,51.27,50.75,51.09,54098.0,50.6672,50.7068,50.1925,50.5288,54098.0
2025-04-11 14:30:00,51.03,51.29,50.98,51.01,29876.0,50.4694,50.7266,50.42,50.4496,29876.0
2025-04-11 15:00:00,50.95,51.41,50.95,51.16,60237.0,50.3903,50.8452,50.3903,50.598,60237.0
2025-04-11 15:30:00,51.12,51.32,50.98,51.16,206799.0,50.5584,50.7562,50.42,50.598,206799.0
2025-04-14 09:30:00,52.1,52.1,51.25,51.25,21804.0,51.5277,51.5277,50.687,50.687,21804.0
2025-04-14 10:00:00,51.34,51.77,51.33,51.73,81350.0,50.776,51.2013,50.7661,51.1617,81350.0
2025-04-14 10:30:00,51.79,52.11,51.5,51.5,91266.0,51.2211,51.5376,50.9343,50.9343,91266.0
2025-04-14 11:00:00,51.59,51.74,51.39,51.41,25472.0,51.0233,51.1716,50.8255,50.8452,25472.0
2025-04-14 11:30:00,51.33,51.41,50.98,51.07,28605.0,50.7661,50.8452,50.42,50.509,28605.0
2025-04-14 12:00:00,51.07,51.56,51.02,51.33,40457.0,50.509,50.9936,50.4595,50.7661,40457.0
2025-04-14 12:30:00,51.39,51.53,51.28,51.28,13937.0,50.8255,50.9639,50.7167,50.7167,13937.0
2025-04-14 13:00:00,51.32,51.94,50.86,50.86,28044.0,50.7562,51.3694,50.3013,50.3013,28044.0
2025-04-14 13:30:00,50.93,51.18,50.9,51.08,14360.0,50.3705,50.6178,50.3408,50.5189,14360.0
2025-04-14 14:00:00,51.04,51.68,51.03,51.62,52755.0,50.4793,51.1123,50.4694,51.0529,52755.0
2025-04-14 14:30:00,51.56,51.77,51.5,51.67,22503.0,50.9936,51.2013,50.9343,51.1024,22503.0
2025-04-14 15:00:00,51.71,51.86,51.64,51.64,62472.0,51.1419,51.2903,51.0727,51.0727,62472.0
2025-04-14 15:30:00,51.68,51.73,51.43,51.49,144095.0,51.1123,51.1617,50.865,50.9244,144095.0
2025-04-15 09:30:00,51.07,52.14,51.07,52.03,79196.0,50.509,51.5672,50.509,51.4584,79196.0
2025-04-15 10:00:00,52.1,52.31,51.55,51.65,92165.0,51.5277,51.7354,50.9837,51.0826,92165.0
2025-04-15 10:30:00,51.65,52.07,51.5,51.91,39538.0,51.0826,51.498,50.9343,51.3398,39538.0
2025-04-15 11:00:00,51.95,52.08,51.9,51.9,10676.0,51.3793,51.5079,51.3299,51.3299,10676.0
2025-04-15 11:30:00,52.0,52.11,51.56,51.59,9004.0,51.4288,51.5376,50.9936,51.0233,9004.0
2025-04-15 12:00:00,51.58,51.77,51.42,51.5,42210.0,51.0134,51.2013,50.8551,50.9343,42210.0
2025-04-15 12:30:00,51.53,51.66,51.19,51.49,28949.0,50.9639,51.0925,50.6277,50.9244,28949.0
2025-04-15 13:00:00,51.49,51.71,51.35,51.43,20624.0,50.9244,51.1419,50.7859,50.865,20624.0
2025-04-15 13:30:00,51.43,51.49,51.24,51.3,12812.0,50.865,50.9244,50.6771,50.7365,12812.0
2025-04-15 14:00:00,51.28,51.33,51.11,51.27,51876.0,50.7167,50.7661,50.5485,50.7068,51876.0
2025-04-15 14:30:00,51.29,51.44,51.23,51.41,13729.0,50.7266,50.8749,50.6672,50.8452,13729.0
2025-04-15 15:00:00,51.38,51.47,51.26,51.33,30307.0,50.8156,50.9046,50.6969,50.7661,30307.0
2025-04-15 15:30:00,51.36,51.37,51.02,51.06,186014.0,50.7958,50.8057,50.4595,50.4991,186014.0
2025-04-16 09:30:00,51.28,51.83,50.7,51.33,20576.0,50.7167,51.2606,50.143,50.7661,20576.0
2025-04-16 10:00:00,51.11,51.42,50.96,51.25,22935.0,50.5485,50.8551,50.4002,50.687,22935.0
2025-04-16 10:30:00,51.14,51.33,51.06,51.18,12141.0,50.5782,50.7661,50.4991,50.6178,12141.0
2025-04-16 11:00:00,51.24,51.62,51.17,51.51,16266.0,50.6771,51.0529,50.6079,50.9441,16266.0
2025-04-16 11:30:00,51.43,51.51,51.17,51.2,10889.0,50.865,50.9441,50.6079,50.6375,10889.0
2025-04-16 12:00:00,51.22,51.25,51.09,51.16,8849.0,50.6573,50.687,50.5288,50.598,8849.0
2025-04-16 12:30:00,51.15,51.35,51.06,51.13,32531.0,50.5881,50.7859,50.4991,50.5683,32531.0
2025-04-16 13:00:00,51.13,51.13,50.88,50.95,18261.0,50.5683,50.5683,50.3211,50.3903,18261.0
2025-04-16 13:30:00,50.95,50.97,49.97,50.11,86723.0,50.3903,50.4101,49.4211,49.5595,86723.0
2025-04-16 14:00:00,50.17,50.46,50.12,50.22,29314.0,49.6189,49.9057,49.5694,49.6683,29314.0
2025-04-16 14:30:00,50.22,50.22,49.8,49.89,43292.0,49.6683,49.6683,49.2529,49.3419,43292.0
2025-04-16 15:00:00,49.88,49.9,49.53,49.75,36343.0,49.3321,49.3518,48.9859,49.2035,36343.0
2025-04-16 15:30:00,49.75,49.99,49.68,49.81,159479.0,49.2035,49.4408,49.1342,49.2628,159479.0
2025-04-17 09:30:00,49.64,50.48,49.54,50.48,237300.0,49.0947,49.9255,48.9958,49.9255,237300.0
2025-04-17 10:00:00,50.57,51.39,50.41,50.72,39894.0,50.0145,50.8255,49.8562,50.1628,39894.0
2025-04-17 10:30:00,50.84,50.91,50.45,50.46,28470.0,50.2815,50.3507,49.8958,49.9057,28470.0
2025-04-17 11:00:00,50.46,51.23,50.46,51.09,12372.0,49.9057,50.6672,49.9057,50.5288,12372.0
2025-04-17 11:30:00,51.12,51.61,51.11,51.33,22915.0,50.5584,51.043,50.5485,50.7661,22915.0
2025-04-17 12:00:00,51.29,51.66,51.05,51.46,80334.0,50.7266,51.0925,50.4892,50.8947,80334.0
2025-04-17 12:30:00,51.46,51.73,51.29,51.64,42706.0,50.8947,51.1617,50.7266,51.0727,42706.0
2025-04-17 13:00:00,51.65,51.77,51.37,51.4,60368.0,51.0826,51.2013,50.8057,50.8354,60368.0
2025-04-17 13:30:00,51.48,52.21,51.48,52.0,68712.0,50.9145,51.6365,50.9145,51.4288,68712.0
2025-04-17 14:00:00,51.99,52.37,51.9,52.24,47445.0,51.4189,51.7947,51.3299,51.6661,47445.0
2025-04-17 14:30:00,52.24,52.36,51.94,51.98,26076.0,51.6661,51.7848,51.3694,51.409,26076.0
2025-04-17 15:00:00,51.98,52.14,51.93,51.96,29116.0,51.409,51.5672,51.3595,51.3892,29116.0
2025-04-17 15:30:00,51.92,52.3,51.92,52.19,151110.0,51.3496,51.7255,51.3496,51.6167,151110.0
2025-04-21 09:30:00,51.62,52.26,51.41,51.83,29572.0,51.0529,51.6859,50.8452,51.2606,29572.0
2025-04-21 10:00:00,51.68,51.79,51.35,51.46,16839.0,51.1123,51.2211,50.7859,50.8947,16839.0
2025-04-21 10:30:00,51.44,51.52,51.0,51.01,13384.0,50.8749,50.954,50.4397,50.4496,13384.0
2025-04-21 11:00:00,51.0,51.0,50.69,50.7,13941.0,50.4397,50.4397,50.1332,50.143,13941.0
2025-04-21 11:30:00,50.71,50.75,50.47,50.55,12728.0,50.1529,50.1925,49.9156,49.9947,12728.0
2025-04-21 12:00:00,50.6,50.9,50.6,50.77,22628.0,50.0441,50.3408,50.0441,50.2123,22628.0
2025-04-21 12:30:00,50.81,51.09,50.62,50.62,9864.0,50.2518,50.5288,50.0639,50.0639,9864.0
2025-04-21 13:00:00,50.66,50.84,50.62,50.68,83498.0,50.1035,50.2815,50.0639,50.1233,83498.0
2025-04-21 13:30:00,50.69,50.85,50.67,50.77,28799.0,50.1332,50.2914,50.1134,50.2123,28799.0
2025-04-21 14:00:00,50.73,50.82,50.52,50.66,32527.0,50.1727,50.2617,49.965,50.1035,32527.0
2025-04-21 14:30:00,50.66,50.79,50.53,50.54,42194.0,50.1035,50.2321,49.9749,49.9848,42194.0
2025-04-21 15:00:00,50.61,50.97,50.61,50.89,38967.0,50.054,50.4101,50.054,50.331,38967.0
2025-04-21 15:30:00,50.92,51.44,50.9,51.43,141213.0,50.3606,50.8749,50.3408,50.865,141213.0
2025-04-22 09:30:00,52.0,52.7,52.0,52.66,17132.0,51.4288,52.1211,51.4288,52.0815,17132.0
2025-04-22 10:00:00,52.44,52.58,52.25,52.39,28988.0,51.8639,52.0024,51.676,51.8145,28988.0
2025-04-22 10:30:00,52.4,52.67,52.36,52.52,17078.0,51.8244,52.0914,51.7848,51.943,17078.0
2025-04-22 11:00:00,52.52,53.17,52.52,53.05,54840.0,51.943,52.5859,51.943,52.4672,54840.0
2025-04-22 11:30:00,53.1,53.22,52.73,53.12,21152.0,52.5167,52.6354,52.1507,52.5365,21152.0
2025-04-22 12:00:00,53.19,53.51,53.09,53.25,40076.0,52.6057,52.9222,52.5068,52.665,40076.0
2025-04-22 12:30:00,53.2,53.24,52.99,53.0,31267.0,52.6156,52.6551,52.4079,52.4178,31267.0
2025-04-22 13:00:00,53.02,53.22,52.41,52.42,29075.0,52.4376,52.6354,51.8343,51.8441,29075.0
2025-04-22 13:30:00,52.45,52.59,52.38,52.41,28202.0,51.8738,52.0123,51.8046,51.8343,28202.0
2025-04-22 14:00:00,52.41,52.92,52.4,52.8,11027.0,51.8343,52.3387,51.8244,52.22,11027.0
2025-04-22 14:30:00,52.82,53.25,52.73,53.16,27517.0,52.2398,52.665,52.1507,52.576,27517.0
2025-04-22 15:00:00,53.17,53.22,52.86,52.97,22528.0,52.5859,52.6354,52.2793,52.3881,22528.0
2025-04-22 15:30:00,52.95,53.17,52.84,53.04,85975.0,52.3683,52.5859,52.2595,52.4573,85975.0
2025-04-23 09:30:00,54.45,55.53,54.45,54.8,47764.0,53.8518,54.92,53.8518,54.198,47764.0
2025-04-23 10:00:00,54.72,55.07,54.38,54.49,50714.0,54.1189,54.465,53.7826,53.8914,50714.0
2025-04-23 10:30:00,54.51,54.55,54.0,54.25,44573.0,53.9112,53.9507,53.4068,53.654,44573.0
2025-04-23 11:00:00,54.26,54.59,53.9,53.94,87056.0,53.6639,53.9903,53.3079,53.3475,87056.0
2025-04-23 11:30:00,54.0,54.08,53.66,53.86,40861.0,53.4068,53.4859,53.0705,53.2683,40861.0
2025-04-23 12:00:00,53.86,53.99,53.53,53.8,100762.0,53.2683,53.3969,52.942,53.209,100762.0
2025-04-23 12:30:00,53.82,53.96,53.68,53.92,16401.0,53.2288,53.3672,53.0903,53.3277,16401.0
2025-04-23 13:00:00,53.96,54.16,53.65,53.94,25503.0,53.3672,53.565,53.0606,53.3475,25503.0
2025-04-23 13:30:00,53.99,54.01,53.65,53.88,21045.0,53.3969,53.4167,53.0606,53.2881,21045.0
2025-04-23 14:00:00,53.89,53.98,53.73,53.8,24135.0,53.298,53.387,53.1398,53.209,24135.0
2025-04-23 14:30:00,53.81,53.88,53.47,53.57,20763.0,53.2189,53.2881,52.8826,52.9815,20763.0
2025-04-23 15:00:00,53.7,53.71,53.4,53.47,36417.0,53.1101,53.12,52.8134,52.8826,36417.0
2025-04-23 15:30:00,53.51,53.72,53.44,53.57,163246.0,52.9222,53.1299,52.8529,52.9815,163246.0
2025-04-24 09:30:00,54.46,55.0,53.41,54.63,53978.0,53.8617,54.3958,52.8233,54.0299,53978.0
2025-04-24 10:00:00,54.73,55.06,54.4,54.66,51282.0,54.1288,54.4551,53.8024,54.0595,51282.0
2025-04-24 10:30:00,54.66,55.23,54.14,54.4,123808.0,54.0595,54.6233,53.5453,53.8024,123808.0
2025-04-24 11:00:00,54.4,54.4,52.78,52.87,150831.0,53.8024,53.8024,52.2002,52.2892,150831.0
2025-04-24 11:30:00,52.88,53.7,52.81,53.48,86834.0,52.2991,53.1101,52.2299,52.8925,86834.0
2025-04-24 12:00:00,53.54,53.7,53.17,53.44,78178.0,52.9518,53.1101,52.5859,52.8529,78178.0
2025-04-24 12:30:00,53.5,54.05,53.5,54.03,40231.0,52.9123,53.4562,52.9123,53.4365,40231.0
2025-04-24 13:00:00,54.01,54.1,53.6,53.61,194228.0,53.4167,53.5057,53.0112,53.0211,194228.0
2025-04-24 13:30:00,53.69,54.24,53.65,54.01,33309.0,53.1002,53.6442,53.0606,53.4167,33309.0
2025-04-24 14:00:00,54.07,54.2,53.91,54.05,48306.0,53.476,53.6046,53.3178,53.4562,48306.0
2025-04-24 14:30:00,54.01,54.12,53.84,53.97,105179.0,53.4167,53.5255,53.2485,53.3771,105179.0
2025-04-24 15:00:00,53.96,54.0,53.48,53.53,125439.0,53.3672,53.4068,52.8925,52.942,125439.0
2025-04-24 15:30:00,53.45,53.72,53.16,53.58,187501.0,52.8628,53.1299,52.576,52.9914,187501.0
2025-04-25 09:30:00,53.46,53.68,52.55,52.59,24395.0,52.8727,53.0903,51.9727,52.0123,24395.0
2025-04-25 10:00:00,52.66,52.8,52.28,52.41,41748.0,52.0815,52.22,51.7057,51.8343,41748.0
2025-04-25 10:30:00,52.37,52.78,52.23,52.73,30757.0,51.7947,52.2002,51.6562,52.1507,30757.0
2025-04-25 11:00:00,52.67,53.0,52.62,52.97,33883.0,52.0914,52.4178,52.042,52.3881,33883.0
2025-04-25 11:30:00,52.96,53.06,52.68,52.94,26363.0,52.3782,52.4771,52.1013,52.3584,26363.0
2025-04-25 12:00:00,52.97,53.13,52.86,53.04,18806.0,52.3881,52.5463,52.2793,52.4573,18806.0
2025-04-25 12:30:00,53.05,53.12,52.71,52.76,28452.0,52.4672,52.5365,52.131,52.1804,28452.0
2025-04-25 13:00:00,52.77,53.2,52.73,53.14,26917.0,52.1903,52.6156,52.1507,52.5562,26917.0
2025-04-25 13:30:00,53.12,53.22,52.53,52.75,65553.0,52.5365,52.6354,51.9529,52.1705,65553.0
2025-04-25 14:00:00,52.67,52.89,52.67,52.8,23827.0,52.0914,52.309,52.0914,52.22,23827.0
2025-04-25 14:30:00,52.84,52.91,52.75,52.83,27673.0,52.2595,52.3288,52.1705,52.2496,27673.0
2025-04-25 15:00:00,52.86,52.94,52.73,52.82,38442.0,52.2793,52.3584,52.1507,52.2398,38442.0
2025-04-25 15:30:00,52.8,53.12,52.61,53.07,155097.0,52.22,52.5365,52.0321,52.487,155097.0
2025-04-28 09:30:00,55.0,55.94,54.76,54.99,145839.0,54.3958,55.3255,54.1584,54.3859,145839.0
2025-04-28 10:00:00,55.09,55.59,54.97,55.33,61262.0,54.4848,54.9793,54.3661,54.7222,61262.0
2025-04-28 10:30:00,55.26,55.76,55.22,55.42,40295.0,54.6529,55.1475,54.6134,54.8112,40295.0
2025-04-28 11:00:00,55.44,55.45,55.0,55.1,49968.0,54.831,54.8409,54.3958,54.4947,49968.0
2025-04-28 11:30:00,55.1,55.16,54.94,55.0,32063.0,54.4947,54.554,54.3365,54.3958,32063.0
2025-04-28 12:00:00,55.01,55.03,54.66,54.8,62305.0,54.4057,54.4255,54.0595,54.198,62305.0
2025-04-28 12:30:00,54.84,55.02,54.77,54.85,38608.0,54.2376,54.4156,54.1683,54.2475,38608.0
2025-04-28 13:00:00,54.84,54.87,54.55,54.7,66590.0,54.2376,54.2672,53.9507,54.0991,66590.0
2025-04-28 13:30:00,54.7,54.7,54.48,54.54,40441.0,54.0991,54.0991,53.8815,53.9409,40441.0
2025-04-28 14:00:00,54.55,54.79,53.8,53.92,140332.0,53.9507,54.1881,53.209,53.3277,140332.0
2025-04-28 14:30:00,53.9,53.96,52.86,52.98,218908.0,53.3079,53.3672,52.2793,52.398,218908.0
2025-04-28 15:00:00,52.98,53.64,52.78,53.6,90600.0,52.398,53.0507,52.2002,53.0112,90600.0
2025-04-28 15:30:00,53.6,53.91,53.41,53.73,192700.0,53.0112,53.3178,52.8233,53.1398,192700.0
2025-04-29 09:30:00,53.09,54.02,52.92,53.46,44401.0,52.5068,53.4266,52.3387,52.8727,44401.0
2025-04-29 10:00:00,53.45,53.57,53.0,53.21,28054.0,52.8628,52.9815,52.4178,52.6255,28054.0
2025-04-29 10:30:00,53.23,53.74,53.16,53.74,115540.0,52.6452,53.1496,52.576,53.1496,115540.0
2025-04-29 11:00:00,53.68,53.73,53.12,53.3,66948.0,53.0903,53.1398,52.5365,52.7145,66948.0
2025-04-29 11:30:00,53.31,53.57,53.26,53.28,49088.0,52.7244,52.9815,52.6749,52.6947,49088.0
2025-04-29 12:00:00,53.28,53.8,53.2,53.71,49253.0,52.6947,53.209,52.6156,53.12,49253.0
2025-04-29 12:30:00,53.69,53.76,53.2,53.37,51057.0,53.1002,53.1694,52.6156,52.7837,51057.0
2025-04-29 13:00:00,53.36,53.44,53.18,53.43,55123.0,52.7738,52.8529,52.5958,52.8431,55123.0
2025-04-29 13:30:00,53.44,54.04,53.39,53.85,78991.0,52.8529,53.4464,52.8035,53.2584,78991.0
2025-04-29 14:00:00,53.89,54.27,53.85,54.04,52697.0,53.298,53.6738,53.2584,53.4464,52697.0
2025-04-29 14:30:00,54.0,54.11,53.86,53.9,50042.0,53.4068,53.5156,53.2683,53.3079,50042.0
2025-04-29 15:00:00,53.9,54.14,53.74,53.77,80130.0,53.3079,53.5453,53.1496,53.1793,80130.0
2025-04-29 15:30:00,53.78,53.91,53.37,53.5,309041.0,53.1892,53.3178,52.7837,52.9123,309041.0
2025-04-30 09:30:00,51.99,51.99,48.72,49.38,327383.0,51.4189,51.4189,48.1848,48.8375,327383.0
2025-04-30 10:00:00,49.42,49.6,46.64,46.83,295947.0,48.8771,49.0551,46.1276,46.3156,295947.0
2025-04-30 10:30:00,46.85,47.11,45.7,45.97,242293.0,46.3353,46.5925,45.198,45.465,242293.0
2025-04-30 11:00:00,45.9,46.12,45.61,45.73,239326.0,45.3958,45.6134,45.109,45.2276,239326.0
2025-04-30 11:30:00,45.73,47.84,45.68,47.24,368086.0,45.2276,47.3145,45.1782,46.7211,368086.0
2025-04-30 12:00:00,47.24,47.39,46.53,46.77,169446.0,46.7211,46.8694,46.0189,46.2562,169446.0
2025-04-30 12:30:00,46.8,47.63,46.7,47.26,106925.0,46.2859,47.1068,46.187,46.7408,106925.0
2025-04-30 13:00:00,47.26,47.82,47.18,47.81,132028.0,46.7408,47.2947,46.6617,47.2848,132028.0
2025-04-30 13:30:00,47.76,48.27,47.66,48.18,104457.0,47.2353,47.7397,47.1364,47.6507,104457.0
2025-04-30 14:00:00,48.18,48.82,47.94,48.36,126359.0,47.6507,48.2837,47.4134,47.8287,126359.0
2025-04-30 14:30:00,48.29,48.94,48.28,48.9,133611.0,47.7595,48.4024,47.7496,48.3628,133611.0
2025-04-30 15:00:00,48.9,49.26,48.67,49.2,229031.0,48.3628,48.7189,48.1353,48.6595,229031.0
2025-04-30 15:30:00,49.2,50.95,49.19,50.38,739090.0,48.6595,50.3903,48.6496,49.8266,739090.0
2025-05-01 09:30:00,50.58,52.82,50.32,52.34,193869.0,50.0244,52.2398,49.7672,51.765,193869.0
2025-05-01 10:00:00,52.4,52.84,52.03,52.1,184490.0,51.8244,52.2595,51.4584,51.5277,184490.0
2025-05-01 10:30:00,52.1,52.94,52.06,52.94,86241.0,51.5277,52.3584,51.4881,52.3584,86241.0
2025-05-01 11:00:00,52.95,53.91,52.71,53.52,152559.0,52.3683,53.3178,52.131,52.9321,152559.0
2025-05-01 11:30:00,53.55,53.8,53.39,53.58,103662.0,52.9617,53.209,52.8035,52.9914,103662.0
2025-05-01 12:00:00,53.58,53.58,52.68,52.78,99273.0,52.9914,52.9914,52.1013,52.2002,99273.0
2025-05-01 12:30:00,52.78,52.78,51.86,51.97,57737.0,52.2002,52.2002,51.2903,51.3991,57737.0
2025-05-01 13:00:00,51.98,52.48,51.89,52.41,244177.0,51.409,51.9035,51.32,51.8343,244177.0
2025-05-01 13:30:00,52.39,52.68,52.3,52.46,194980.0,51.8145,52.1013,51.7255,51.8837,194980.0
2025-05-01 14:00:00,52.46,53.25,52.41,53.13,173403.0,51.8837,52.665,51.8343,52.5463,173403.0
2025-05-01 14:30:00,53.12,53.28,52.94,53.14,63265.0,52.5365,52.6947,52.3584,52.5562,63265.0
2025-05-01 15:00:00,53.16,53.92,53.13,53.92,84563.0,52.576,53.3277,52.5463,53.3277,84563.0
2025-05-01 15:30:00,53.91,53.94,53.23,53.36,426948.0,53.3178,53.3475,52.6452,52.7738,426948.0
2025-05-02 09:30:00,53.39,53.69,52.06,52.36,71715.0,52.8035,53.1002,51.4881,51.7848,71715.0
2025-05-02 10:00:00,52.37,53.16,52.37,53.16,53532.0,51.7947,52.576,51.7947,52.576,53532.0
2025-05-02 10:30:00,53.16,53.62,52.98,53.54,85002.0,52.576,53.031,52.398,52.9518,85002.0
2025-05-02 11:00:00,53.53,53.61,53.24,53.31,63715.0,52.942,53.0211,52.6551,52.7244,63715.0
2025-05-02 11:30:00,53.31,53.65,53.29,53.51,70211.0,52.7244,53.0606,52.7046,52.9222,70211.0
2025-05-02 12:00:00,53.53,54.1,53.48,53.98,60137.0,52.942,53.5057,52.8925,53.387,60137.0
2025-05-02 12:30:00,53.99,54.29,53.98,54.16,55497.0,53.3969,53.6936,53.387,53.565,55497.0
2025-05-02 13:00:00,54.15,54.25,53.9,54.01,32362.0,53.5551,53.654,53.3079,53.4167,32362.0
2025-05-02 13:30:00,53.97,54.21,53.88,54.2,25864.0,53.3771,53.6145,53.2881,53.6046,25864.0
2025-05-02 14:00:00,54.21,54.74,54.2,54.67,21640.0,53.6145,54.1387,53.6046,54.0694,21640.0
2025-05-02 14:30:00,54.73,54.84,54.38,54.52,51566.0,54.1288,54.2376,53.7826,53.9211,51566.0
2025-05-02 15:00:00,54.52,54.88,54.5,54.63,40439.0,53.9211,54.2771,53.9013,54.0299,40439.0
2025-05-02 15:30:00,54.63,54.67,54.35,54.5,202734.0,54.0299,54.0694,53.7529,53.9013,202734.0
2025-05-05 09:30:00,53.95,55.64,53.51,55.4,101922.0,53.3573,55.0288,52.9222,54.7914,101922.0
2025-05-05 10:00:00,55.4,55.66,54.88,55.08,63618.0,54.7914,55.0486,54.2771,54.4749,63618.0
2025-05-05 10:30:00,55.08,56.11,55.07,56.11,91508.0,54.4749,55.4936,54.465,55.4936,91508.0
2025-05-05 11:00:00,56.14,56.32,55.65,55.72,43764.0,55.5233,55.7013,55.0387,55.1079,43764.0
2025-05-05 11:30:00,55.7,55.83,55.57,55.66,38341.0,55.0881,55.2167,54.9595,55.0486,38341.0
2025-05-05 12:00:00,55.66,56.05,55.39,55.79,48855.0,55.0486,55.4343,54.7815,55.1771,48855.0
2025-05-05 12:30:00,55.79,56.38,55.77,56.29,56468.0,55.1771,55.7606,55.1573,55.6716,56468.0
2025-05-05 13:00:00,56.29,56.57,56.17,56.31,75966.0,55.6716,55.9486,55.553,55.6914,75966.0
2025-05-05 13:30:00,56.28,56.6,56.25,56.37,33390.0,55.6617,55.9782,55.6321,55.7508,33390.0
2025-05-05 14:00:00,56.37,56.67,56.17,56.67,56851.0,55.7508,56.0475,55.553,56.0475,56851.0
2025-05-05 14:30:00,56.65,56.76,56.4,56.51,76923.0,56.0277,56.1365,55.7804,55.8892,76923.0
2025-05-05 15:00:00,56.54,56.54,56.0,56.03,137973.0,55.9189,55.9189,55.3848,55.4145,137973.0
2025-05-05 15:30:00,56.01,56.36,55.93,56.16,367049.0,55.3947,55.7409,55.3156,55.5431,367049.0
2025-05-06 09:30:00,55.77,55.99,54.79,55.27,23592.0,55.1573,55.3749,54.1881,54.6628,23592.0
2025-05-06 10:00:00,55.41,55.41,54.9,55.3,34113.0,54.8013,54.8013,54.2969,54.6925,34113.0
2025-05-06 10:30:00,55.22,55.43,55.0,55.04,29728.0,54.6134,54.8211,54.3958,54.4354,29728.0
2025-05-06 11:00:00,55.1,55.62,55.06,55.6,20441.0,54.4947,55.009,54.4551,54.9892,20441.0
2025-05-06 11:30:00,55.55,55.59,55.25,55.26,13597.0,54.9398,54.9793,54.6431,54.6529,13597.0
2025-05-06 12:00:00,55.31,55.4,54.98,55.34,28302.0,54.7024,54.7914,54.376,54.7321,28302.0
2025-05-06 12:30:00,55.29,55.37,54.87,54.89,12076.0,54.6826,54.7617,54.2672,54.287,12076.0
2025-05-06 13:00:00,54.88,55.34,54.83,55.0,14484.0,54.2771,54.7321,54.2277,54.3958,14484.0
2025-05-06 13:30:00,55.0,55.06,54.84,54.91,16466.0,54.3958,54.4551,54.2376,54.3068,16466.0
2025-05-06 14:00:00,54.99,55.04,54.6,54.87,37196.0,54.3859,54.4354,54.0002,54.2672,37196.0
2025-05-06 14:30:00,54.88,54.9,54.59,54.78,43536.0,54.2771,54.2969,53.9903,54.1782,43536.0
2025-05-06 15:00:00,54.74,55.05,54.71,55.0,48963.0,54.1387,54.4453,54.109,54.3958,48963.0
2025-05-06 15:30:00,55.0,55.19,54.76,54.89,185225.0,54.3958,54.5837,54.1584,54.287,185225.0
2025-05-07 09:30:00,54.73,55.02,54.02,54.93,33496.0,54.1288,54.4156,53.4266,54.3266,33496.0
2025-05-07 10:00:00,54.99,55.01,53.9,54.02,20314.0,54.3859,54.4057,53.3079,53.4266,20314.0
2025-05-07 10:30:00,53.94,54.16,53.64,53.64,13622.0,53.3475,53.565,53.0507,53.0507,13622.0
2025-05-07 11:00:00,53.65,53.84,53.39,53.74,71109.0,53.0606,53.2485,52.8035,53.1496,71109.0
2025-05-07 11:30:00,53.74,54.1,53.72,53.95,27127.0,53.1496,53.5057,53.1299,53.3573,27127.0
2025-05-07 12:00:00,53.95,53.96,53.62,53.64,22219.0,53.3573,53.3672,53.031,53.0507,22219.0
2025-05-07 12:30:00,53.64,53.85,53.62,53.8,24458.0,53.0507,53.2584,53.031,53.209,24458.0
2025-05-07 13:00:00,53.8,54.11,53.75,53.75,16438.0,53.209,53.5156,53.1595,53.1595,16438.0
2025-05-07 13:30:00,53.73,53.75,53.36,53.36,18017.0,53.1398,53.1595,52.7738,52.7738,18017.0
2025-05-07 14:00:00,53.41,53.73,53.0,53.19,22491.0,52.8233,53.1398,52.4178,52.6057,22491.0
2025-05-07 14:30:00,53.19,53.84,53.14,53.74,29984.0,52.6057,53.2485,52.5562,53.1496,29984.0
2025-05-07 15:00:00,53.74,53.78,53.34,53.39,37595.0,53.1496,53.1892,52.754,52.8035,37595.0
2025-05-07 15:30:00,53.42,54.05,53.42,53.84,126316.0,52.8332,53.4562,52.8332,53.2485,126316.0
2025-05-08 09:30:00,54.35,54.79,54.3,54.38,16643.0,53.7529,54.1881,53.7035,53.7826,16643.0
2025-05-08 10:00:00,54.38,54.64,54.22,54.52,36693.0,53.7826,54.0398,53.6244,53.9211,36693.0
2025-05-08 10:30:00,54.45,54.77,54.3,54.55,33892.0,53.8518,54.1683,53.7035,53.9507,33892.0
2025-05-08 11:00:00,54.44,55.0,54.44,54.9,54777.0,53.842,54.3958,53.842,54.2969,54777.0
2025-05-08 11:30:00,54.89,55.96,54.78,55.56,39590.0,54.287,55.3453,54.1782,54.9497,39590.0
2025-05-08 12:00:00,55.62,55.87,55.49,55.62,25500.0,55.009,55.2562,54.8804,55.009,25500.0
2025-05-08 12:30:00,55.59,55.91,55.43,55.83,25026.0,54.9793,55.2958,54.8211,55.2167,25026.0
2025-05-08 13:00:00,55.9,55.9,55.38,55.45,33801.0,55.2859,55.2859,54.7716,54.8409,33801.0
2025-05-08 13:30:00,55.44,55.51,55.19,55.25,19119.0,54.831,54.9002,54.5837,54.6431,19119.0
2025-05-08 14:00:00,55.29,55.61,55.19,55.44,30695.0,54.6826,54.9991,54.5837,54.831,30695.0
2025-05-08 14:30:00,55.43,55.48,55.28,55.45,34546.0,54.8211,54.8705,54.6727,54.8409,34546.0
2025-05-08 15:00:00,55.45,55.52,55.29,55.48,42975.0,54.8409,54.9101,54.6826,54.8705,42975.0
2025-05-08 15:30:00,55.48,55.67,55.22,55.35,141857.0,54.8705,55.0584,54.6134,54.742,141857.0
2025-05-09 09:30:00,55.38,55.61,54.99,55.2,27329.0,54.7716,54.9991,54.3859,54.5936,27329.0
2025-05-09 10:00:00,55.22,55.47,54.93,54.97,14684.0,54.6134,54.8606,54.3266,54.3661,14684.0
2025-05-09 10:30:00,54.94,55.36,54.9,55.22,37937.0,54.3365,54.7519,54.2969,54.6134,37937.0
2025-05-09 11:00:00,55.22,55.4,55.06,55.12,8082.0,54.6134,54.7914,54.4551,54.5145,8082.0
2025-05-09 11:30:00,55.05,55.18,54.83,54.83,12309.0,54.4453,54.5738,54.2277,54.2277,12309.0
2025-05-09 12:00:00,54.84,54.91,54.68,54.73,7660.0,54.2376,54.3068,54.0793,54.1288,7660.0
2025-05-09 12:30:00,54.63,54.75,54.52,54.54,5572.0,54.0299,54.1486,53.9211,53.9409,5572.0
2025-05-09 13:00:00,54.57,54.73,54.5,54.7,10523.0,53.9705,54.1288,53.9013,54.0991,10523.0
2025-05-09 13:30:00,54.71,54.81,54.65,54.72,16555.0,54.109,54.2079,54.0497,54.1189,16555.0
2025-05-09 14:00:00,54.75,54.75,54.39,54.47,15501.0,54.1486,54.1486,53.7925,53.8716,15501.0
2025-05-09 14:30:00,54.48,54.57,54.46,54.55,15995.0,53.8815,53.9705,53.8617,53.9507,15995.0
2025-05-09 15:00:00,54.57,54.64,54.41,54.41,27180.0,53.9705,54.0398,53.8123,53.8123,27180.0
2025-05-09 15:30:00,54.37,54.44,53.88,53.96,147455.0,53.7727,53.842,53.2881,53.3672,147455.0
2025-05-12 09:30:00,56.02,57.61,55.72,57.06,86547.0,55.4046,56.9771,55.1079,56.4332,86547.0
2025-05-12 10:00:00,57.06,57.19,56.44,56.57,100542.0,56.4332,56.5617,55.82,55.9486,100542.0
2025-05-12 10:30:00,56.47,57.08,56.46,56.53,97504.0,55.8497,56.453,55.8398,55.909,97504.0
2025-05-12 11:00:00,56.43,56.44,55.81,55.91,27873.0,55.8101,55.82,55.1969,55.2958,27873.0
2025-05-12 11:30:00,55.9,56.11,55.74,55.8,21834.0,55.2859,55.4936,55.1277,55.187,21834.0
2025-05-12 12:00:00,55.8,56.55,55.79,56.21,41688.0,55.187,55.9288,55.1771,55.5925,41688.0
2025-05-12 12:30:00,56.25,56.69,56.19,56.69,16158.0,55.6321,56.0672,55.5727,56.0672,16158.0
2025-05-12 13:00:00,56.71,56.88,56.59,56.68,15865.0,56.087,56.2552,55.9683,56.0574,15865.0
2025-05-12 13:30:00,56.71,56.92,56.66,56.85,14774.0,56.087,56.2947,56.0376,56.2255,14774.0
2025-05-12 14:00:00,56.86,56.86,56.55,56.55,24970.0,56.2354,56.2354,55.9288,55.9288,24970.0
2025-05-12 14:30:00,56.55,57.11,56.55,56.98,70714.0,55.9288,56.4826,55.9288,56.3541,70714.0
2025-05-12 15:00:00,56.98,57.19,56.96,57.1,101348.0,56.3541,56.5617,56.3343,56.4727,101348.0
2025-05-12 15:30:00,57.1,57.2,56.68,57.0,269575.0,56.4727,56.5716,56.0574,56.3738,269575.0
2025-05-13 09:30:00,57.53,58.65,57.53,57.78,86334.0,56.898,58.0057,56.898,57.1453,86334.0
2025-05-13 10:00:00,57.84,58.12,57.61,57.62,29150.0,57.2046,57.4815,56.9771,56.987,29150.0
2025-05-13 10:30:00,57.6,58.19,57.49,58.02,31513.0,56.9672,57.5508,56.8585,57.3826,31513.0
2025-05-13 11:00:00,58.01,58.63,57.99,58.57,22240.0,57.3727,57.9859,57.353,57.9266,22240.0
2025-05-13 11:30:00,58.6,59.2,58.5,59.2,54590.0,57.9563,58.5497,57.8574,58.5497,54590.0
2025-05-13 12:00:00,59.15,59.18,58.76,58.76,59273.0,58.5002,58.5299,58.1145,58.1145,59273.0
2025-05-13 12:30:00,58.76,59.44,58.76,59.11,55964.0,58.1145,58.787,58.1145,58.4607,55964.0
2025-05-13 13:00:00,59.12,59.12,58.64,58.89,64229.0,58.4705,58.4705,57.9958,58.2431,64229.0
2025-05-13 13:30:00,58.95,59.44,58.94,59.21,61525.0,58.3024,58.787,58.2925,58.5596,61525.0
2025-05-13 14:00:00,59.25,59.48,59.14,59.38,44472.0,58.5991,58.8266,58.4903,58.7277,44472.0
2025-05-13 14:30:00,59.38,59.41,59.08,59.35,63238.0,58.7277,58.7574,58.431,58.698,63238.0
2025-05-13 15:00:00,59.35,59.41,58.91,59.0,73431.0,58.698,58.7574,58.2629,58.3519,73431.0
2025-05-13 15:30:00,59.02,59.3,58.95,59.02,301988.0,58.3716,58.6486,58.3024,58.3716,301988.0
2025-05-14 09:30:00,58.75,58.82,57.3,58.1,36369.0,58.1046,58.1738,56.6705,57.4618,36369.0
2025-05-14 10:00:00,58.03,58.86,58.03,58.71,24448.0,57.3925,58.2134,57.3925,58.065,24448.0
2025-05-14 10:30:00,58.69,58.74,58.41,58.44,15747.0,58.0453,58.0947,57.7683,57.798,15747.0
2025-05-14 11:00:00,58.46,58.73,58.33,58.63,22562.0,57.8178,58.0848,57.6892,57.9859,22562.0
2025-05-14 11:30:00,58.64,58.74,58.52,58.65,16321.0,57.9958,58.0947,57.8771,58.0057,16321.0
2025-05-14 12:00:00,58.64,58.97,58.64,58.79,14134.0,57.9958,58.3222,57.9958,58.1442,14134.0
2025-05-14 12:30:00,58.78,58.91,58.57,58.6,14883.0,58.1343,58.2629,57.9266,57.9563,14883.0
2025-05-14 13:00:00,58.69,58.74,58.43,58.64,14627.0,58.0453,58.0947,57.7881,57.9958,14627.0
2025-05-14 13:30:00,58.6,58.82,58.59,58.71,15669.0,57.9563,58.1738,57.9464,58.065,15669.0
2025-05-14 14:00:00,58.71,58.83,58.65,58.75,24009.0,58.065,58.1837,58.0057,58.1046,24009.0
2025-05-14 14:30:00,58.77,58.97,58.77,58.97,20374.0,58.1244,58.3222,58.1244,58.3222,20374.0
2025-05-14 15:00:00,58.95,58.97,58.79,58.87,30898.0,58.3024,58.3222,58.1442,58.2233,30898.0
2025-05-14 15:30:00,58.89,59.01,58.73,58.93,212471.0,58.2431,58.3618,58.0848,58.2826,212471.0
2025-05-15 09:30:00,58.7,59.19,58.45,58.75,41639.0,58.0552,58.5398,57.8079,58.1046,41639.0
2025-05-15 10:00:00,58.8,59.48,58.8,59.35,37817.0,58.1541,58.8266,58.1541,58.698,37817.0
2025-05-15 10:30:00,59.4,59.84,59.4,59.66,28901.0,58.7475,59.1826,58.7475,59.0046,28901.0
2025-05-15 11:00:00,59.63,60.35,59.56,60.24,84557.0,58.9749,59.687,58.9057,59.5782,84557.0
2025-05-15 11:30:00,60.24,60.42,60.23,60.42,33777.0,59.5782,59.7563,59.5684,59.7563,33777.0
2025-05-15 12:00:00,60.43,60.54,60.22,60.54,38610.0,59.7662,59.8749,59.5585,59.8749,38610.0
2025-05-15 12:30:00,60.55,60.76,60.5,60.68,20085.0,59.8848,60.0925,59.8354,60.0134,20085.0
2025-05-15 13:00:00,60.68,61.03,60.67,60.78,38064.0,60.0134,60.3596,60.0035,60.1123,38064.0
2025-05-15 13:30:00,60.78,60.84,60.61,60.79,36280.0,60.1123,60.1717,59.9442,60.1222,36280.0
2025-05-15 14:00:00,60.78,60.79,60.47,60.67,22643.0,60.1123,60.1222,59.8057,60.0035,22643.0
2025-05-15 14:30:00,60.66,60.9,60.64,60.84,26098.0,59.9936,60.231,59.9738,60.1717,26098.0
2025-05-15 15:00:00,60.86,61.04,60.82,61.04,45757.0,60.1914,60.3695,60.1519,60.3695,45757.0
2025-05-15 15:30:00,61.05,61.18,60.92,61.1,205166.0,60.3793,60.5079,60.2508,60.4288,205166.0
2025-05-16 09:30:00,61.22,61.69,60.56,61.41,39456.0,60.5475,61.0123,59.8947,60.7354,39456.0
2025-05-16 10:00:00,61.38,62.18,61.28,62.13,43716.0,60.7057,61.4969,60.6068,61.4475,43716.0
2025-05-16 10:30:00,62.13,62.18,61.39,61.45,24747.0,61.4475,61.4969,60.7156,60.775,24747.0
2025-05-16 11:00:00,61.42,61.58,61.32,61.51,15479.0,60.7453,60.9035,60.6464,60.8343,15479.0
2025-05-16 11:30:00,61.47,61.59,61.37,61.5,23190.0,60.7947,60.9134,60.6958,60.8244,23190.0
2025-05-16 12:00:00,61.5,61.8,61.46,61.73,21569.0,60.8244,61.1211,60.7848,61.0519,21569.0
2025-05-16 12:30:00,61.76,61.92,61.73,61.82,12398.0,61.0815,61.2398,61.0519,61.1409,12398.0
2025-05-16 13:00:00,61.77,61.92,61.73,61.9,9076.0,61.0914,61.2398,61.0519,61.22,9076.0
2025-05-16 13:30:00,61.88,62.1,61.79,61.92,17895.0,61.2002,61.4178,61.1112,61.2398,17895.0
2025-05-16 14:00:00,61.93,62.09,61.91,62.06,17495.0,61.2497,61.4079,61.2299,61.3782,17495.0
2025-05-16 14:30:00,62.06,62.22,62.0,62.01,19767.0,61.3782,61.5365,61.3189,61.3288,19767.0
2025-05-16 15:00:00,62.05,62.17,61.99,62.12,28665.0,61.3684,61.487,61.309,61.4376,28665.0
2025-05-16 15:30:00,62.06,62.49,62.05,62.47,119005.0,61.3782,61.8035,61.3684,61.7837,119005.0
2025-05-19 09:30:00,61.13,61.9,61.03,61.8,25360.0,60.4585,61.22,60.3596,61.1211,25360.0
2025-05-19 10:00:00,61.82,62.65,61.82,62.3,74074.0,61.1409,61.9618,61.1409,61.6156,74074.0
2025-05-19 10:30:00,62.3,62.43,62.16,62.2,24828.0,61.6156,61.7442,61.4772,61.5167,24828.0
2025-05-19 11:00:00,62.19,62.38,61.86,61.91,14353.0,61.5068,61.6947,61.1804,61.2299,14353.0
2025-05-19 11:30:00,61.95,62.39,61.83,62.28,15317.0,61.2695,61.7046,61.1508,61.5958,15317.0
2025-05-19 12:00:00,62.28,62.36,62.25,62.36,9622.0,61.5958,61.675,61.5662,61.675,9622.0
2025-05-19 12:30:00,62.36,62.54,62.32,62.49,17735.0,61.675,61.853,61.6354,61.8035,17735.0
2025-05-19 13:00:00,62.46,62.57,62.41,62.54,14171.0,61.7739,61.8826,61.7244,61.853,14171.0
2025-05-19 13:30:00,62.51,62.61,62.51,62.55,13037.0,61.8233,61.9222,61.8233,61.8629,13037.0
2025-05-19 14:00:00,62.52,62.58,62.36,62.36,23993.0,61.8332,61.8925,61.675,61.675,23993.0
2025-05-19 14:30:00,62.38,62.45,62.33,62.38,14652.0,61.6947,61.764,61.6453,61.6947,14652.0
2025-05-19 15:00:00,62.39,62.47,62.24,62.34,31362.0,61.7046,61.7837,61.5563,61.6552,31362.0
2025-05-19 15:30:00,62.3,62.88,62.3,62.81,136888.0,61.6156,62.1892,61.6156,62.12,136888.0
2025-05-20 09:30:00,62.86,63.16,62.27,63.0,23851.0,62.1695,62.4662,61.5859,62.3079,23851.0
2025-05-20 10:00:00,63.04,63.35,63.0,63.35,12572.0,62.3475,62.6541,62.3079,62.6541,12572.0
2025-05-20 10:30:00,63.31,63.8,63.04,63.04,25012.0,62.6145,63.0991,62.3475,62.3475,25012.0
2025-05-20 11:00:00,63.02,63.36,63.02,63.21,10905.0,62.3277,62.664,62.3277,62.5156,10905.0
2025-05-20 11:30:00,63.23,63.23,63.01,63.21,10426.0,62.5354,62.5354,62.3178,62.5156,10426.0
2025-05-20 12:00:00,63.19,63.19,62.89,63.12,13442.0,62.4958,62.4958,62.1991,62.4266,13442.0
2025-05-20 12:30:00,63.1,63.24,62.97,63.23,11102.0,62.4068,62.5453,62.2783,62.5354,11102.0
2025-05-20 13:00:00,63.2,63.47,63.18,63.36,18372.0,62.5057,62.7728,62.4859,62.664,18372.0
2025-05-20 13:30:00,63.34,63.43,63.24,63.41,21902.0,62.6442,62.7332,62.5453,62.7134,21902.0
2025-05-20 14:00:00,63.42,63.51,63.0,63.0,15378.0,62.7233,62.8123,62.3079,62.3079,15378.0
2025-05-20 14:30:00,63.03,63.03,62.7,62.84,29823.0,62.3376,62.3376,62.0112,62.1497,29823.0
2025-05-20 15:00:00,62.83,62.94,62.71,62.71,15386.0,62.1398,62.2486,62.0211,62.0211,15386.0
2025-05-20 15:30:00,62.72,62.88,62.53,62.85,71854.0,62.031,62.1892,61.8431,62.1596,71854.0
2025-05-21 09:30:00,62.05,62.49,61.82,62.21,17517.0,61.3684,61.8035,61.1409,61.5266,17517.0
2025-05-21 10:00:00,62.13,62.4,61.9,62.23,18322.0,61.4475,61.7145,61.22,61.5464,18322.0
2025-05-21 10:30:00,62.23,62.24,62.01,62.11,6515.0,61.5464,61.5563,61.3288,61.4277,6515.0
2025-05-21 11:00:00,62.1,62.43,62.1,62.26,28677.0,61.4178,61.7442,61.4178,61.5761,28677.0
2025-05-21 11:30:00,62.33,62.41,62.22,62.3,13911.0,61.6453,61.7244,61.5365,61.6156,13911.0
2025-05-21 12:00:00,62.3,62.3,62.16,62.28,8725.0,61.6156,61.6156,61.4772,61.5958,8725.0
2025-05-21 12:30:00,62.33,62.36,62.08,62.1,11960.0,61.6453,61.675,61.398,61.4178,11960.0
2025-05-21 13:00:00,62.14,62.17,61.29,61.29,15305.0,61.4574,61.487,60.6167,60.6167,15305.0
2025-05-21 13:30:00,61.18,61.68,61.17,61.44,11801.0,60.5079,61.0024,60.498,60.7651,11801.0
2025-05-21 14:00:00,61.48,61.48,61.16,61.25,15896.0,60.8046,60.8046,60.4881,60.5771,15896.0
2025-05-21 14:30:00,61.29,61.5,61.19,61.19,15824.0,60.6167,60.8244,60.5178,60.5178,15824.0
2025-05-21 15:00:00,61.16,61.26,61.05,61.09,28785.0,60.4881,60.587,60.3793,60.4189,28785.0
2025-05-21 15:30:00,61.11,61.23,60.8,60.8,111493.0,60.4387,60.5574,60.1321,60.1321,111493.0
2025-05-22 09:30:00,60.34,60.58,59.75,60.29,22918.0,59.6771,59.9145,59.0936,59.6277,22918.0
2025-05-22 10:00:00,60.28,60.42,60.01,60.18,64608.0,59.6178,59.7563,59.3508,59.5189,64608.0
2025-05-22 10:30:00,60.18,60.34,59.85,60.32,25263.0,59.5189,59.6771,59.1925,59.6574,25263.0
2025-05-22 11:00:00,60.35,60.47,60.01,60.02,18977.0,59.687,59.8057,59.3508,59.3607,18977.0
2025-05-22 11:30:00,60.01,60.51,59.95,60.47,15064.0,59.3508,59.8453,59.2914,59.8057,15064.0
2025-05-22 12:00:00,60.47,60.85,60.47,60.82,23903.0,59.8057,60.1815,59.8057,60.1519,23903.0
2025-05-22 12:30:00,60.69,60.71,60.35,60.38,10135.0,60.0233,60.0431,59.687,59.7167,10135.0
2025-05-22 13:00:00,60.35,60.63,60.26,60.55,12566.0,59.687,59.964,59.598,59.8848,12566.0
2025-05-22 13:30:00,60.5,60.67,60.43,60.57,16443.0,59.8354,60.0035,59.7662,59.9046,16443.0
2025-05-22 14:00:00,60.57,60.74,60.51,60.63,21605.0,59.9046,60.0727,59.8453,59.964,21605.0
2025-05-22 14:30:00,60.66,60.93,60.57,60.84,30250.0,59.9936,60.2607,59.9046,60.1717,30250.0
2025-05-22 15:00:00,60.84,61.21,60.79,61.16,59516.0,60.1717,60.5376,60.1222,60.4881,59516.0
2025-05-22 15:30:00,61.15,61.16,60.72,60.84,135707.0,60.4782,60.4881,60.053,60.1717,135707.0
2025-05-23 09:30:00,59.34,59.6,58.6,59.1,24322.0,59.34,59.6,58.6,59.1,24322.0
2025-05-23 10:00:00,59.13,59.34,58.79,59.21,31108.0,59.13,59.34,58.79,59.21,31108.0
2025-05-23 10:30:00,59.26,59.41,59.19,59.23,8381.0,59.26,59.41,59.19,59.23,8381.0
2025-05-23 11:00:00,59.23,59.74,59.23,59.67,8413.0,59.23,59.74,59.23,59.67,8413.0
2025-05-23 11:30:00,59.68,59.87,59.67,59.73,8974.0,59.68,59.87,59.67,59.73,8974.0
2025-05-23 12:00:00,59.73,59.9,59.42,59.43,15636.0,59.73,59.9,59.42,59.43,15636.0
2025-05-23 12:30:00,59.4,59.74,59.3,59.65,22559.0,59.4,59.74,59.3,59.65,22559.0
2025-05-23 13:00:00,59.63,59.8,59.63,59.76,12596.0,59.63,59.8,59.63,59.76,12596.0
2025-05-23 13:30:00,59.77,59.84,59.6,59.66,12375.0,59.77,59.84,59.6,59.66,12375.0
2025-05-23 14:00:00,59.71,59.83,59.53,59.58,7943.0,59.71,59.83,59.53,59.58,7943.0
2025-05-23 14:30:00,59.58,59.79,59.58,59.67,10342.0,59.58,59.79,59.58,59.67,10342.0
2025-05-23 15:00:00,59.67,59.74,59.58,59.65,19866.0,59.67,59.74,59.58,59.65,19866.0
2025-05-23 15:30:00,59.66,59.71,59.32,59.42,97806.0,59.66,59.71,59.32,59.42,97806.0
2025-05-27 09:30:00,60.27,60.33,59.73,59.73,14213.0,60.27,60.33,59.73,59.73,14213.0
2025-05-27 10:00:00,59.78,60.19,59.77,59.9,7273.0,59.78,60.19,59.77,59.9,7273.0
2025-05-27 10:30:00,59.91,60.85,59.9,60.72,21770.0,59.91,60.85,59.9,60.72,21770.0
2025-05-27 11:00:00,60.72,61.06,60.72,61.0,12370.0,60.72,61.06,60.72,61.0,12370.0
2025-05-27 11:30:00,60.94,60.97,60.75,60.75,6181.0,60.94,60.97,60.75,60.75,6181.0
2025-05-27 12:00:00,60.76,60.85,60.68,60.78,4996.0,60.76,60.85,60.68,60.78,4996.0
2025-05-27 12:30:00,60.79,61.0,60.76,60.95,35111.0,60.79,61.0,60.76,60.95,35111.0
2025-05-27 13:00:00,61.04,61.14,60.88,61.01,5913.0,61.04,61.14,60.88,61.01,5913.0
2025-05-27 13:30:00,60.96,61.18,60.91,61.1,9997.0,60.96,61.18,60.91,61.1,9997.0
2025-05-27 14:00:00,61.1,61.11,60.99,61.06,15320.0,61.1,61.11,60.99,61.06,15320.0
2025-05-27 14:30:00,61.1,61.13,60.9,60.92,16892.0,61.1,61.13,60.9,60.92,16892.0
2025-05-27 15:00:00,60.92,60.95,60.72,60.77,32237.0,60.92,60.95,60.72,60.77,32237.0
2025-05-27 15:30:00,60.8,61.0,60.55,60.55,150076.0,60.8,61.0,60.55,60.55,150076.0
2025-05-28 09:30:00,60.51,60.69,59.67,59.96,7341.0,60.51,60.69,59.67,59.96,7341.0
2025-05-28 10:00:00,60.03,60.79,60.03,60.75,27028.0,60.03,60.79,60.03,60.75,27028.0
2025-05-28 10:30:00,60.72,60.77,60.39,60.46,24457.0,60.72,60.77,60.39,60.46,24457.0
2025-05-28 11:00:00,60.5,60.59,60.35,60.35,15790.0,60.5,60.59,60.35,60.35,15790.0
2025-05-28 11:30:00,60.36,60.46,60.26,60.26,7973.0,60.36,60.46,60.26,60.26,7973.0
2025-05-28 12:00:00,60.32,60.42,60.22,60.37,6928.0,60.32,60.42,60.22,60.37,6928.0
2025-05-28 12:30:00,60.35,60.47,60.29,60.38,5714.0,60.35,60.47,60.29,60.38,5714.0
2025-05-28 13:00:00,60.38,60.52,60.33,60.35,6093.0,60.38,60.52,60.33,60.35,6093.0
2025-05-28 13:30:00,60.31,60.43,60.27,60.31,11300.0,60.31,60.43,60.27,60.31,11300.0
2025-05-28 14:00:00,60.32,60.39,60.16,60.2,9345.0,60.32,60.39,60.16,60.2,9345.0
2025-05-28 14:30:00,60.21,60.27,59.95,60.09,12609.0,60.21,60.27,59.95,60.09,12609.0
2025-05-28 15:00:00,60.12,60.2,60.03,60.07,15006.0,60.12,60.2,60.03,60.07,15006.0
2025-05-28 15:30:00,60.09,60.14,59.72,59.86,68726.0,60.09,60.14,59.72,59.86,68726.0
2025-05-29 09:30:00,60.46,60.5,59.98,60.5,19103.0,60.46,60.5,59.98,60.5,19103.0
2025-05-29 10:00:00,60.42,60.48,60.02,60.14,52473.0,60.42,60.48,60.02,60.14,52473.0
2025-05-29 10:30:00,60.14,60.16,59.93,60.16,17630.0,60.14,60.16,59.93,60.16,17630.0
2025-05-29 11:00:00,60.16,60.17,59.98,60.12,8821.0,60.16,60.17,59.98,60.12,8821.0
2025-05-29 11:30:00,60.14,60.15,59.46,59.47,16192.0,60.14,60.15,59.46,59.47,16192.0
2025-05-29 12:00:00,59.46,60.01,59.46,59.98,6243.0,59.46,60.01,59.46,59.98,6243.0
2025-05-29 12:30:00,59.98,60.2,59.97,60.2,7775.0,59.98,60.2,59.97,60.2,7775.0
2025-05-29 13:00:00,60.15,60.25,60.05,60.1,7703.0,60.15,60.25,60.05,60.1,7703.0
2025-05-29 13:30:00,60.05,60.45,60.05,60.4,15367.0,60.05,60.45,60.05,60.4,15367.0
2025-05-29 14:00:00,60.4,60.59,60.38,60.49,15499.0,60.4,60.59,60.38,60.49,15499.0
2025-05-29 14:30:00,60.53,60.85,60.53,60.75,13189.0,60.53,60.85,60.53,60.75,13189.0
2025-05-29 15:00:00,60.72,61.23,60.71,61.1,65276.0,60.72,61.23,60.71,61.1,65276.0
2025-05-29 15:30:00,61.05,61.17,60.84,60.92,260839.0,61.05,61.17,60.84,60.92,260839.0
2025-05-30 09:30:00,59.23,59.77,58.31,58.57,75035.0,59.23,59.77,58.31,58.57,75035.0
2025-05-30 10:00:00,58.41,58.91,58.36,58.61,46580.0,58.41,58.91,58.36,58.61,46580.0
2025-05-30 10:30:00,58.64,59.14,58.48,59.09,83256.0,58.64,59.14,58.48,59.09,83256.0
2025-05-30 11:00:00,59.1,59.37,59.02,59.13,66000.0,59.1,59.37,59.02,59.13,66000.0
2025-05-30 11:30:00,59.13,59.13,58.8,59.01,29424.0,59.13,59.13,58.8,59.01,29424.0
2025-05-30 12:00:00,58.99,59.29,58.86,58.86,38681.0,58.99,59.29,58.86,58.86,38681.0
2025-05-30 12:30:00,58.81,58.95,58.6,58.87,43600.0,58.81,58.95,58.6,58.87,43600.0
2025-05-30 13:00:00,58.83,58.96,58.78,58.8,31000.0,58.83,58.96,58.78,58.8,31000.0
2025-05-30 13:30:00,58.83,58.94,58.63,58.63,30741.0,58.83,58.94,58.63,58.63,30741.0
2025-05-30 14:00:00,58.63,59.02,58.6,58.98,56841.0,58.63,59.02,58.6,58.98,56841.0
2025-05-30 14:30:00,58.98,59.28,58.83,59.24,87164.0,58.98,59.28,58.83,59.24,87164.0
2025-05-30 15:00:00,59.24,59.75,59.24,59.65,64225.0,59.24,59.75,59.24,59.65,64225.0
2025-05-30 15:30:00,59.64,59.78,59.37,59.57,209948.0,59.64,59.78,59.37,59.57,209948.0
2025-06-02 09:30:00,59.5,59.5,57.43,57.48,93014.0,59.5,59.5,57.43,57.48,93014.0
2025-06-02 10:00:00,57.51,58.22,57.34,58.21,68065.0,57.51,58.22,57.34,58.21,68065.0
2025-06-02 10:30:00,58.21,58.52,58.11,58.38,27620.0,58.21,58.52,58.11,58.38,27620.0
2025-06-02 11:00:00,58.39,58.55,58.14,58.22,26316.0,58.39,58.55,58.14,58.22,26316.0
2025-06-02 11:30:00,58.22,58.25,57.79,57.83,25165.0,58.22,58.25,57.79,57.83,25165.0
2025-06-02 12:00:00,57.83,57.88,57.54,57.57,31103.0,57.83,57.88,57.54,57.57,31103.0
2025-06-02 12:30:00,57.54,57.73,57.53,57.64,32595.0,57.54,57.73,57.53,57.64,32595.0
2025-06-02 13:00:00,57.63,57.8,57.47,57.5,28907.0,57.63,57.8,57.47,57.5,28907.0
2025-06-02 13:30:00,57.5,57.62,57.49,57.53,24804.0,57.5,57.62,57.49,57.53,24804.0
2025-06-02 14:00:00,57.51,57.86,57.41,57.74,53007.0,57.51,57.86,57.41,57.74,53007.0
2025-06-02 14:30:00,57.76,57.96,57.67,57.84,62779.0,57.76,57.96,57.67,57.84,62779.0
2025-06-02 15:00:00,57.87,57.91,57.53,57.54,53235.0,57.87,57.91,57.53,57.54,53235.0
2025-06-02 15:30:00,57.54,57.58,57.17,57.32,252789.0,57.54,57.58,57.17,57.32,252789.0
2025-06-03 09:30:00,57.19,57.66,56.89,57.57,30276.0,57.19,57.66,56.89,57.57,30276.0
2025-06-03 10:00:00,57.66,58.19,57.58,58.17,55880.0,57.66,58.19,57.58,58.17,55880.0
2025-06-03 10:30:00,58.18,58.39,57.89,58.32,22259.0,58.18,58.39,57.89,58.32,22259.0
2025-06-03 11:00:00,58.33,58.56,58.06,58.12,26378.0,58.33,58.56,58.06,58.12,26378.0
2025-06-03 11:30:00,58.11,58.24,57.96,58.19,26133.0,58.11,58.24,57.96,58.19,26133.0
2025-06-03 12:00:00,58.2,58.26,58.09,58.13,23603.0,58.2,58.26,58.09,58.13,23603.0
2025-06-03 12:30:00,58.13,58.19,57.96,58.09,19352.0,58.13,58.19,57.96,58.09,19352.0
2025-06-03 13:00:00,58.1,58.13,57.98,58.04,25312.0,58.1,58.13,57.98,58.04,25312.0
2025-06-03 13:30:00,58.07,58.15,57.94,57.97,15037.0,58.07,58.15,57.94,57.97,15037.0
2025-06-03 14:00:00,57.97,58.0,57.82,57.87,21632.0,57.97,58.0,57.82,57.87,21632.0
2025-06-03 14:30:00,57.87,57.95,57.67,57.73,32870.0,57.87,57.95,57.67,57.73,32870.0
2025-06-03 15:00:00,57.73,57.82,57.67,57.77,36831.0,57.73,57.82,57.67,57.77,36831.0
2025-06-03 15:30:00,57.78,57.84,57.53,57.61,185068.0,57.78,57.84,57.53,57.61,185068.0
2025-06-04 09:30:00,58.0,58.0,57.62,57.62,30613.0,58.0,58.0,57.62,57.62,30613.0
2025-06-04 10:00:00,57.5,57.53,56.81,57.17,22734.0,57.5,57.53,56.81,57.17,22734.0
2025-06-04 10:30:00,57.17,57.55,57.13,57.4,23870.0,57.17,57.55,57.13,57.4,23870.0
2025-06-04 11:00:00,57.5,57.91,57.36,57.61,87338.0,57.5,57.91,57.36,57.61,87338.0
2025-06-04 11:30:00,57.61,58.02,57.54,57.89,37540.0,57.61,58.02,57.54,57.89,37540.0
2025-06-04 12:00:00,57.85,58.13,57.69,58.1,23372.0,57.85,58.13,57.69,58.1,23372.0
2025-06-04 12:30:00,58.1,58.4,58.04,58.36,14823.0,58.1,58.4,58.04,58.36,14823.0
2025-06-04 13:00:00,58.31,58.64,58.31,58.6,20878.0,58.31,58.64,58.31,58.6,20878.0
2025-06-04 13:30:00,58.62,58.75,58.42,58.42,29572.0,58.62,58.75,58.42,58.42,29572.0
2025-06-04 14:00:00,58.37,58.62,58.33,58.55,21574.0,58.37,58.62,58.33,58.55,21574.0
2025-06-04 14:30:00,58.58,58.73,58.42,58.72,29029.0,58.58,58.73,58.42,58.72,29029.0
2025-06-04 15:00:00,58.68,58.68,58.44,58.51,25672.0,58.68,58.68,58.44,58.51,25672.0
2025-06-04 15:30:00,58.52,58.7,58.26,58.62,140184.0,58.52,58.7,58.26,58.62,140184.0
2025-06-05 09:30:00,61.1,64.35,60.5,62.3,313811.0,61.1,64.35,60.5,62.3,313811.0
2025-06-05 10:00:00,62.3,64.63,62.15,64.57,257386.0,62.3,64.63,62.15,64.57,257386.0
2025-06-05 10:30:00,64.48,65.25,64.17,64.52,146116.0,64.48,65.25,64.17,64.52,146116.0
2025-06-05 11:00:00,64.55,65.08,63.79,64.92,114309.0,64.55,65.08,63.79,64.92,114309.0
2025-06-05 11:30:00,65.0,65.38,64.81,65.17,54305.0,65.0,65.38,64.81,65.17,54305.0
2025-06-05 12:00:00,65.15,65.45,64.93,65.38,49836.0,65.15,65.45,64.93,65.38,49836.0
2025-06-05 12:30:00,65.45,65.48,64.64,64.81,42943.0,65.45,65.48,64.64,64.81,42943.0
2025-06-05 13:00:00,64.76,65.71,64.64,65.69,51612.0,64.76,65.71,64.64,65.69,51612.0
2025-06-05 13:30:00,65.73,65.83,65.24,65.47,62113.0,65.73,65.83,65.24,65.47,62113.0
2025-06-05 14:00:00,65.49,65.6,65.13,65.3,67446.0,65.49,65.6,65.13,65.3,67446.0
2025-06-05 14:30:00,65.34,65.52,64.91,65.5,73162.0,65.34,65.52,64.91,65.5,73162.0
2025-06-05 15:00:00,65.51,65.61,64.63,64.77,134428.0,65.51,65.61,64.63,64.77,134428.0
2025-06-05 15:30:00,64.76,65.16,64.64,65.03,332437.0,64.76,65.16,64.64,65.03,332437.0
2025-06-06 09:30:00,65.37,66.28,65.37,66.02,79231.0,65.37,66.28,65.37,66.02,79231.0
2025-06-06 10:00:00,65.95,67.15,65.79,66.9,77608.0,65.95,67.15,65.79,66.9,77608.0
2025-06-06 10:30:00,67.04,67.04,66.52,66.61,45979.0,67.04,67.04,66.52,66.61,45979.0
2025-06-06 11:00:00,66.61,66.85,66.45,66.85,68677.0,66.61,66.85,66.45,66.85,68677.0
2025-06-06 11:30:00,66.86,67.84,66.84,67.4,144362.0,66.86,67.84,66.84,67.4,144362.0
2025-06-06 12:00:00,67.42,67.73,67.31,67.73,52950.0,67.42,67.73,67.31,67.73,52950.0
2025-06-06 12:30:00,67.73,67.78,66.87,67.06,55166.0,67.73,67.78,66.87,67.06,55166.0
2025-06-06 13:00:00,67.06,67.29,66.8,66.82,28690.0,67.06,67.29,66.8,66.82,28690.0
2025-06-06 13:30:00,66.83,66.9,66.69,66.73,34454.0,66.83,66.9,66.69,66.73,34454.0
2025-06-06 14:00:00,66.78,67.14,66.78,67.11,34638.0,66.78,67.14,66.78,67.11,34638.0
2025-06-06 14:30:00,67.13,67.21,66.93,66.97,41611.0,67.13,67.21,66.93,66.97,41611.0
2025-06-06 15:00:00,66.95,66.98,66.42,66.42,115076.0,66.95,66.98,66.42,66.42,115076.0
2025-06-06 15:30:00,66.42,66.67,66.41,66.49,184166.0,66.42,66.67,66.41,66.49,184166.0
2025-06-09 09:30:00,65.44,66.27,65.36,65.72,133811.0,65.44,66.27,65.36,65.72,133811.0
2025-06-09 10:00:00,65.84,66.26,65.65,65.84,54355.0,65.84,66.26,65.65,65.84,54355.0
2025-06-09 10:30:00,65.83,65.83,65.39,65.51,84133.0,65.83,65.83,65.39,65.51,84133.0
2025-06-09 11:00:00,65.56,65.92,65.55,65.77,40003.0,65.56,65.92,65.55,65.77,40003.0
2025-06-09 11:30:00,65.8,65.92,65.62,65.81,34503.0,65.8,65.92,65.62,65.81,34503.0
2025-06-09 12:00:00,65.81,66.11,65.8,65.97,29121.0,65.81,66.11,65.8,65.97,29121.0
2025-06-09 12:30:00,65.98,66.06,65.85,65.86,30936.0,65.98,66.06,65.85,65.86,30936.0
2025-06-09 13:00:00,65.9,66.13,65.88,66.05,25952.0,65.9,66.13,65.88,66.05,25952.0
2025-06-09 13:30:00,66.07,66.17,65.98,65.99,21304.0,66.07,66.17,65.98,65.99,21304.0
2025-06-09 14:00:00,66.04,66.08,65.85,65.96,23001.0,66.04,66.08,65.85,65.96,23001.0
2025-06-09 14:30:00,65.95,65.95,65.65,65.67,120549.0,65.95,65.95,65.65,65.67,120549.0
2025-06-09 15:00:00,65.68,65.72,65.47,65.53,34210.0,65.68,65.72,65.47,65.53,34210.0
2025-06-09 15:30:00,65.54,65.58,65.35,65.37,151646.0,65.54,65.58,65.35,65.37,151646.0
2025-06-10 09:30:00,65.93,66.35,65.51,65.73,35680.0,65.93,66.35,65.51,65.73,35680.0
2025-06-10 10:00:00,65.74,66.15,65.42,65.86,58844.0,65.74,66.15,65.42,65.86,58844.0
2025-06-10 10:30:00,65.9,65.99,65.65,65.79,29741.0,65.9,65.99,65.65,65.79,29741.0
2025-06-10 11:00:00,65.83,65.9,65.65,65.84,20936.0,65.83,65.9,65.65,65.84,20936.0
2025-06-10 11:30:00,65.77,65.93,65.24,65.44,129255.0,65.77,65.93,65.24,65.44,129255.0
2025-06-10 12:00:00,65.44,65.6,64.88,64.95,35161.0,65.44,65.6,64.88,64.95,35161.0
2025-06-10 12:30:00,64.99,65.27,64.91,64.99,34684.0,64.99,65.27,64.91,64.99,34684.0
2025-06-10 13:00:00,64.99,65.04,64.76,64.95,46725.0,64.99,65.04,64.76,64.95,46725.0
2025-06-10 13:30:00,64.93,65.12,64.48,64.51,34867.0,64.93,65.12,64.48,64.51,34867.0
2025-06-10 14:00:00,64.51,64.51,63.98,63.99,19593.0,64.51,64.51,63.98,63.99,19593.0
2025-06-10 14:30:00,63.94,64.33,63.74,64.31,62597.0,63.94,64.33,63.74,64.31,62597.0
2025-06-10 15:00:00,64.31,64.31,63.98,64.13,35076.0,64.31,64.31,63.98,64.13,35076.0
2025-06-10 15:30:00,64.08,64.28,64.01,64.06,152828.0,64.08,64.28,64.01,64.06,152828.0
2025-06-11 09:30:00,64.51,65.0,64.2,64.37,35183.0,64.51,65.0,64.2,64.37,35183.0
2025-06-11 10:00:00,64.3,64.37,63.91,64.13,35432.0,64.3,64.37,63.91,64.13,35432.0
2025-06-11 10:30:00,64.13,64.14,63.82,63.95,40699.0,64.13,64.14,63.82,63.95,40699.0
2025-06-11 11:00:00,63.91,64.1,63.74,63.85,14550.0,63.91,64.1,63.74,63.85,14550.0
2025-06-11 11:30:00,63.88,63.94,63.65,63.78,15887.0,63.88,63.94,63.65,63.78,15887.0
2025-06-11 12:00:00,63.73,63.77,63.23,63.38,12789.0,63.73,63.77,63.23,63.38,12789.0
2025-06-11 12:30:00,63.39,63.88,63.22,63.88,24034.0,63.39,63.88,63.22,63.88,24034.0
2025-06-11 13:00:00,63.82,64.23,63.81,64.13,12856.0,63.82,64.23,63.81,64.13,12856.0
2025-06-11 13:30:00,64.15,64.19,63.95,64.0,15170.0,64.15,64.19,63.95,64.0,15170.0
2025-06-11 14:00:00,64.06,64.06,63.15,63.5,54908.0,64.06,64.06,63.15,63.5,54908.0
2025-06-11 14:30:00,63.5,63.77,63.43,63.47,18965.0,63.5,63.77,63.43,63.47,18965.0
2025-06-11 15:00:00,63.47,63.74,63.42,63.66,30759.0,63.47,63.74,63.42,63.66,30759.0
2025-06-11 15:30:00,63.65,64.23,63.61,64.09,125561.0,63.65,64.23,63.61,64.09,125561.0
2025-06-12 09:30:00,63.5,63.56,63.02,63.22,17804.0,63.5,63.56,63.02,63.22,17804.0
2025-06-12 10:00:00,63.28,63.49,62.84,63.4,17126.0,63.28,63.49,62.84,63.4,17126.0
2025-06-12 10:30:00,63.47,63.68,63.38,63.51,11131.0,63.47,63.68,63.38,63.51,11131.0
2025-06-12 11:00:00,63.61,63.74,63.48,63.59,16097.0,63.61,63.74,63.48,63.59,16097.0
2025-06-12 11:30:00,63.62,63.7,63.48,63.67,11535.0,63.62,63.7,63.48,63.67,11535.0
2025-06-12 12:00:00,63.64,63.7,63.41,63.57,11652.0,63.64,63.7,63.41,63.57,11652.0
2025-06-12 12:30:00,63.59,63.79,63.49,63.79,10893.0,63.59,63.79,63.49,63.79,10893.0
2025-06-12 13:00:00,63.77,63.92,63.7,63.72,10016.0,63.77,63.92,63.7,63.72,10016.0
2025-06-12 13:30:00,63.73,63.93,63.72,63.82,10886.0,63.73,63.93,63.72,63.82,10886.0
2025-06-12 14:00:00,63.86,64.01,63.81,63.91,16845.0,63.86,64.01,63.81,63.91,16845.0
2025-06-12 14:30:00,63.89,63.91,63.74,63.79,15409.0,63.89,63.91,63.74,63.79,15409.0
2025-06-12 15:00:00,63.8,63.82,63.56,63.66,18118.0,63.8,63.82,63.56,63.66,18118.0
2025-06-12 15:30:00,63.66,63.8,63.57,63.74,80716.0,63.66,63.8,63.57,63.74,80716.0
2025-06-13 09:30:00,63.07,64.09,62.31,62.65,32216.0,63.07,64.09,62.31,62.65,32216.0
2025-06-13 10:00:00,62.98,63.63,62.04,62.07,46787.0,62.98,63.63,62.04,62.07,46787.0
2025-06-13 10:30:00,62.12,62.76,62.12,62.42,18795.0,62.12,62.76,62.12,62.42,18795.0
2025-06-13 11:00:00,62.31,62.69,62.28,62.61,13685.0,62.31,62.69,62.28,62.61,13685.0
2025-06-13 11:30:00,62.63,62.8,62.58,62.78,9661.0,62.63,62.8,62.58,62.78,9661.0
2025-06-13 12:00:00,62.74,62.83,62.5,62.51,14054.0,62.74,62.83,62.5,62.51,14054.0
2025-06-13 12:30:00,62.43,62.43,62.17,62.27,16351.0,62.43,62.43,62.17,62.27,16351.0
2025-06-13 13:00:00,62.27,62.32,61.93,61.93,10236.0,62.27,62.32,61.93,61.93,10236.0
2025-06-13 13:30:00,61.95,62.0,61.7,61.88,13987.0,61.95,62.0,61.7,61.88,13987.0
2025-06-13 14:00:00,61.88,61.95,61.28,61.3,35227.0,61.88,61.95,61.28,61.3,35227.0
2025-06-13 14:30:00,61.32,61.34,61.13,61.29,16879.0,61.32,61.34,61.13,61.29,16879.0
2025-06-13 15:00:00,61.28,61.28,60.83,60.88,33327.0,61.28,61.28,60.83,60.88,33327.0
2025-06-13 15:30:00,60.88,61.23,60.85,61.18,128501.0,60.88,61.23,60.85,61.18,128501.0
2025-06-16 09:30:00,61.96,62.41,61.23,62.11,23996.0,61.96,62.41,61.23,62.11,23996.0
2025-06-16 10:00:00,61.96,62.16,61.77,62.15,25500.0,61.96,62.16,61.77,62.15,25500.0
2025-06-16 10:30:00,62.16,62.54,62.13,62.25,28832.0,62.16,62.54,62.13,62.25,28832.0
2025-06-16 11:00:00,62.22,62.22,61.63,61.64,12157.0,62.22,62.22,61.63,61.64,12157.0
2025-06-16 11:30:00,61.7,61.77,61.57,61.66,11662.0,61.7,61.77,61.57,61.66,11662.0
2025-06-16 12:00:00,61.67,61.93,61.65,61.93,10362.0,61.67,61.93,61.65,61.93,10362.0
2025-06-16 12:30:00,61.93,62.03,61.92,61.98,12131.0,61.93,62.03,61.92,61.98,12131.0
2025-06-16 13:00:00,62.01,62.3,61.96,62.28,10886.0,62.01,62.3,61.96,62.28,10886.0
2025-06-16 13:30:00,62.31,62.4,62.12,62.14,11379.0,62.31,62.4,62.12,62.14,11379.0
2025-06-16 14:00:00,62.16,62.3,62.14,62.23,12622.0,62.16,62.3,62.14,62.23,12622.0
2025-06-16 14:30:00,62.24,62.39,62.19,62.38,23514.0,62.24,62.39,62.19,62.38,23514.0
2025-06-16 15:00:00,62.4,62.41,62.1,62.16,22039.0,62.4,62.41,62.1,62.16,22039.0
2025-06-16 15:30:00,62.13,62.28,62.11,62.25,91953.0,62.13,62.28,62.11,62.25,91953.0
2025-06-17 09:30:00,61.47,61.9,61.26,61.64,16645.0,61.47,61.9,61.26,61.64,16645.0
2025-06-17 10:00:00,61.61,61.7,61.32,61.41,17142.0,61.61,61.7,61.32,61.41,17142.0
2025-06-17 10:30:00,61.47,61.57,60.98,61.06,8887.0,61.47,61.57,60.98,61.06,8887.0
2025-06-17 11:00:00,61.04,61.33,61.03,61.14,11315.0,61.04,61.33,61.03,61.14,11315.0
2025-06-17 11:30:00,61.19,61.23,61.06,61.1,8037.0,61.19,61.23,61.06,61.1,8037.0
2025-06-17 12:00:00,61.03,61.35,61.03,61.35,7722.0,61.03,61.35,61.03,61.35,7722.0
2025-06-17 12:30:00,61.35,61.35,60.9,60.9,7013.0,61.35,61.35,60.9,60.9,7013.0
2025-06-17 13:00:00,60.9,61.21,60.86,61.21,30080.0,60.9,61.21,60.86,61.21,30080.0
2025-06-17 13:30:00,61.2,61.31,61.08,61.21,21559.0,61.2,61.31,61.08,61.21,21559.0
2025-06-17 14:00:00,61.19,61.25,60.63,60.7,22626.0,61.19,61.25,60.63,60.7,22626.0
2025-06-17 14:30:00,60.7,60.82,60.65,60.68,34002.0,60.7,60.82,60.65,60.68,34002.0
2025-06-17 15:00:00,60.67,60.74,60.57,60.59,45896.0,60.67,60.74,60.57,60.59,45896.0
2025-06-17 15:30:00,60.57,60.69,60.52,60.6,95354.0,60.57,60.69,60.52,60.6,95354.0
2025-06-18 09:30:00,60.55,61.05,60.23,61.05,9672.0,60.55,61.05,60.23,61.05,9672.0
2025-06-18 10:00:00,60.9,61.38,60.84,61.16,14345.0,60.9,61.38,60.84,61.16,14345.0
2025-06-18 10:30:00,61.27,61.61,61.27,61.54,14462.0,61.27,61.61,61.27,61.54,14462.0
2025-06-18 11:00:00,61.54,61.62,61.37,61.57,11095.0,61.54,61.62,61.37,61.57,11095.0
2025-06-18 11:30:00,61.61,61.61,61.31,61.34,13973.0,61.61,61.61,61.31,61.34,13973.0
2025-06-18 12:00:00,61.3,61.41,61.25,61.37,7537.0,61.3,61.41,61.25,61.37,7537.0
2025-06-18 12:30:00,61.37,61.39,61.21,61.3,15776.0,61.37,61.39,61.21,61.3,15776.0
2025-06-18 13:00:00,61.28,61.33,61.21,61.3,11984.0,61.28,61.33,61.21,61.3,11984.0
2025-06-18 13:30:00,61.35,61.43,61.19,61.36,15405.0,61.35,61.43,61.19,61.36,15405.0
2025-06-18 14:00:00,61.4,61.63,61.04,61.17,10557.0,61.4,61.63,61.04,61.17,10557.0
2025-06-18 14:30:00,61.21,61.52,60.5,60.52,29407.0,61.21,61.52,60.5,60.52,29407.0
2025-06-18 15:00:00,60.6,60.76,60.44,60.55,21759.0,60.6,60.76,60.44,60.55,21759.0
2025-06-18 15:30:00,60.55,60.96,60.55,60.86,77230.0,60.55,60.96,60.55,60.86,77230.0
2025-06-20 09:30:00,61.41,61.6,60.91,61.58,43570.0,61.41,61.6,60.91,61.58,43570.0
2025-06-20 10:00:00,61.58,61.76,61.31,61.47,26549.0,61.58,61.76,61.31,61.47,26549.0
2025-06-20 10:30:00,61.47,61.53,61.21,61.36,44764.0,61.47,61.53,61.21,61.36,44764.0
2025-06-20 11:00:00,61.31,61.98,61.21,61.86,13425.0,61.31,61.98,61.21,61.86,13425.0
2025-06-20 11:30:00,61.88,62.43,61.82,61.83,21191.0,61.88,62.43,61.82,61.83,21191.0
2025-06-20 12:00:00,61.83,62.03,61.78,61.99,18669.0,61.83,62.03,61.78,61.99,18669.0
2025-06-20 12:30:00,61.99,62.18,61.92,62.05,17569.0,61.99,62.18,61.92,62.05,17569.0
2025-06-20 13:00:00,62.11,62.15,61.78,61.82,15279.0,62.11,62.15,61.78,61.82,15279.0
2025-06-20 13:30:00,61.76,61.84,61.51,61.6,11979.0,61.76,61.84,61.51,61.6,11979.0
2025-06-20 14:00:00,61.56,61.7,61.47,61.62,15361.0,61.56,61.7,61.47,61.62,15361.0
2025-06-20 14:30:00,61.61,61.92,61.59,61.72,48285.0,61.61,61.92,61.59,61.72,48285.0
2025-06-20 15:00:00,61.73,61.85,61.68,61.83,30564.0,61.73,61.85,61.68,61.83,30564.0
2025-06-20 15:30:00,61.85,62.08,61.74,61.86,185345.0,61.85,62.08,61.74,61.86,185345.0